date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2005-01-03 09:30:00,35.5,35.52,35.36,35.39,83300.0,18.3387,18.3491,18.2664,18.2819,83300.0
2005-01-03 10:00:00,35.4,35.4,35.21,35.33,65600.0,18.2871,18.2871,18.1889,18.2509,65600.0
2005-01-03 10:30:00,35.33,35.38,35.3,35.35,45200.0,18.2509,18.2767,18.2354,18.2613,45200.0
2005-01-03 11:00:00,35.36,35.36,35.21,35.26,46600.0,18.2664,18.2664,18.1889,18.2148,46600.0
2005-01-03 11:30:00,35.26,35.38,35.24,35.31,62500.0,18.2148,18.2767,18.2044,18.2406,62500.0
2005-01-03 12:00:00,35.32,35.36,35.29,35.31,22600.0,18.2458,18.2664,18.2303,18.2406,22600.0
2005-01-03 12:30:00,35.31,35.33,35.29,35.3,20100.0,18.2406,18.2509,18.2303,18.2354,20100.0
2005-01-03 13:00:00,35.29,35.38,35.25,35.26,49400.0,18.2303,18.2767,18.2096,18.2148,49400.0
2005-01-03 13:30:00,35.26,35.37,35.26,35.32,44100.0,18.2148,18.2716,18.2148,18.2458,44100.0
2005-01-03 14:00:00,35.32,35.35,35.32,35.32,30800.0,18.2458,18.2613,18.2458,18.2458,30800.0
2005-01-03 14:30:00,35.32,35.35,35.2,35.21,52300.0,18.2458,18.2613,18.1838,18.1889,52300.0
2005-01-03 15:00:00,35.2,35.21,35.1,35.19,85400.0,18.1838,18.1889,18.1321,18.1786,85400.0
2005-01-03 15:30:00,35.19,35.2,35.05,35.12,98300.0,18.1786,18.1838,18.1063,18.1424,98300.0
2005-01-04 09:30:00,35.32,35.36,35.25,35.32,71000.0,18.2458,18.2664,18.2096,18.2458,71000.0
2005-01-04 10:00:00,35.32,35.46,35.32,35.33,49700.0,18.2458,18.3181,18.2458,18.2509,49700.0
2005-01-04 10:30:00,35.33,35.43,35.3,35.43,50400.0,18.2509,18.3026,18.2354,18.3026,50400.0
2005-01-04 11:00:00,35.41,35.41,35.2,35.35,145900.0,18.2922,18.2922,18.1838,18.2613,145900.0
2005-01-04 11:30:00,35.35,35.36,35.26,35.31,18700.0,18.2613,18.2664,18.2148,18.2406,18700.0
2005-01-04 12:00:00,35.32,35.33,35.26,35.33,43000.0,18.2458,18.2509,18.2148,18.2509,43000.0
2005-01-04 12:30:00,35.33,35.39,35.31,35.34,37000.0,18.2509,18.2819,18.2406,18.2561,37000.0
2005-01-04 13:00:00,35.33,35.44,35.33,35.4,33700.0,18.2509,18.3077,18.2509,18.2871,33700.0
2005-01-04 13:30:00,35.42,35.43,35.35,35.38,47400.0,18.2974,18.3026,18.2613,18.2767,47400.0
2005-01-04 14:00:00,35.37,35.37,35.09,35.1,70000.0,18.2716,18.2716,18.1269,18.1321,70000.0
2005-01-04 14:30:00,35.09,35.18,35.05,35.17,87900.0,18.1269,18.1734,18.1063,18.1683,87900.0
2005-01-04 15:00:00,35.18,35.2,35.0,35.01,130400.0,18.1734,18.1838,18.0804,18.0856,130400.0
2005-01-04 15:30:00,35.01,35.14,34.99,35.08,141800.0,18.0856,18.1528,18.0753,18.1218,141800.0
2005-01-05 09:30:00,35.13,35.13,34.94,35.03,79200.0,18.1476,18.1476,18.0495,18.0959,79200.0
2005-01-05 10:00:00,35.03,35.1,34.98,34.99,62400.0,18.0959,18.1321,18.0701,18.0753,62400.0
2005-01-05 10:30:00,34.98,35.02,34.92,34.97,50500.0,18.0701,18.0908,18.0391,18.0649,50500.0
2005-01-05 11:00:00,34.98,35.04,34.94,34.96,77100.0,18.0701,18.1011,18.0495,18.0598,77100.0
2005-01-05 11:30:00,34.97,35.08,34.95,35.06,86700.0,18.0649,18.1218,18.0546,18.1114,86700.0
2005-01-05 12:00:00,35.05,35.06,34.96,35.0,69800.0,18.1063,18.1114,18.0598,18.0804,69800.0
2005-01-05 12:30:00,35.0,35.03,34.96,35.03,67200.0,18.0804,18.0959,18.0598,18.0959,67200.0
2005-01-05 13:00:00,35.03,35.18,35.03,35.16,43000.0,18.0959,18.1734,18.0959,18.1631,43000.0
2005-01-05 13:30:00,35.16,35.26,35.16,35.22,63800.0,18.1631,18.2148,18.1631,18.1941,63800.0
2005-01-05 14:00:00,35.23,35.24,35.16,35.17,61200.0,18.1993,18.2044,18.1631,18.1683,61200.0
2005-01-05 14:30:00,35.18,35.2,35.07,35.08,33200.0,18.1734,18.1838,18.1166,18.1218,33200.0
2005-01-05 15:00:00,35.06,35.17,35.06,35.09,48900.0,18.1114,18.1683,18.1114,18.1269,48900.0
2005-01-05 15:30:00,35.08,35.09,34.94,34.94,82100.0,18.1218,18.1269,18.0495,18.0495,82100.0
2005-01-06 09:30:00,34.93,35.12,34.93,34.98,60900.0,18.0443,18.1424,18.0443,18.0701,60900.0
2005-01-06 10:00:00,34.99,35.05,34.93,35.0,56900.0,18.0753,18.1063,18.0443,18.0804,56900.0
2005-01-06 10:30:00,35.0,35.0,34.9,34.95,38200.0,18.0804,18.0804,18.0288,18.0546,38200.0
2005-01-06 11:00:00,34.96,35.05,34.9,35.04,52800.0,18.0598,18.1063,18.0288,18.1011,52800.0
2005-01-06 11:30:00,35.06,35.14,35.03,35.09,40200.0,18.1114,18.1528,18.0959,18.1269,40200.0
2005-01-06 12:00:00,35.07,35.11,35.02,35.05,21900.0,18.1166,18.1373,18.0908,18.1063,21900.0
2005-01-06 12:30:00,35.06,35.06,34.96,34.97,23400.0,18.1114,18.1114,18.0598,18.0649,23400.0
2005-01-06 13:00:00,34.97,35.17,34.97,35.12,34600.0,18.0649,18.1683,18.0649,18.1424,34600.0
2005-01-06 13:30:00,35.12,35.15,35.06,35.08,29700.0,18.1424,18.1579,18.1114,18.1218,29700.0
2005-01-06 14:00:00,35.07,35.12,35.06,35.08,30600.0,18.1166,18.1424,18.1114,18.1218,30600.0
2005-01-06 14:30:00,35.08,35.14,35.05,35.07,63800.0,18.1218,18.1528,18.1063,18.1166,63800.0
2005-01-06 15:00:00,35.06,35.08,34.99,35.02,64600.0,18.1114,18.1218,18.0753,18.0908,64600.0
2005-01-06 15:30:00,35.02,35.09,35.01,35.05,65800.0,18.0908,18.1269,18.0856,18.1063,65800.0
2005-01-07 09:30:00,35.09,35.25,35.08,35.11,54700.0,18.1269,18.2096,18.1218,18.1373,54700.0
2005-01-07 10:00:00,35.11,35.18,34.93,34.94,81200.0,18.1373,18.1734,18.0443,18.0495,81200.0
2005-01-07 10:30:00,34.94,34.98,34.75,34.87,125600.0,18.0495,18.0701,17.9513,18.0133,125600.0
2005-01-07 11:00:00,34.87,35.16,34.85,35.16,111700.0,18.0133,18.1631,18.003,18.1631,111700.0
2005-01-07 11:30:00,35.16,35.19,35.08,35.17,101200.0,18.1631,18.1786,18.1218,18.1683,101200.0
2005-01-07 12:00:00,35.17,35.2,35.11,35.16,78100.0,18.1683,18.1838,18.1373,18.1631,78100.0
2005-01-07 12:30:00,35.16,35.21,35.1,35.14,40000.0,18.1631,18.1889,18.1321,18.1528,40000.0
2005-01-07 13:00:00,35.14,35.14,35.04,35.04,24100.0,18.1528,18.1528,18.1011,18.1011,24100.0
2005-01-07 13:30:00,35.02,35.1,35.02,35.07,38700.0,18.0908,18.1321,18.0908,18.1166,38700.0
2005-01-07 14:00:00,35.07,35.12,35.0,35.0,101300.0,18.1166,18.1424,18.0804,18.0804,101300.0
2005-01-07 14:30:00,35.0,35.04,34.99,35.01,57400.0,18.0804,18.1011,18.0753,18.0856,57400.0
2005-01-07 15:00:00,35.01,35.04,34.98,35.01,68400.0,18.0856,18.1011,18.0701,18.0856,68400.0
2005-01-07 15:30:00,35.01,35.04,34.96,34.96,80000.0,18.0856,18.1011,18.0598,18.0598,80000.0
2005-01-10 09:30:00,34.8,34.93,34.7,34.76,105200.0,17.9771,18.0443,17.9255,17.9565,105200.0
2005-01-10 10:00:00,34.76,34.85,34.72,34.79,86500.0,17.9565,18.003,17.9358,17.972,86500.0
2005-01-10 10:30:00,34.79,34.87,34.72,34.72,52100.0,17.972,18.0133,17.9358,17.9358,52100.0
2005-01-10 11:00:00,34.72,34.83,34.71,34.83,39600.0,17.9358,17.9926,17.9306,17.9926,39600.0
2005-01-10 11:30:00,34.84,34.93,34.82,34.93,37800.0,17.9978,18.0443,17.9875,18.0443,37800.0
2005-01-10 12:00:00,34.92,34.94,34.88,34.94,29700.0,18.0391,18.0495,18.0185,18.0495,29700.0
2005-01-10 12:30:00,34.95,35.0,34.95,34.97,27400.0,18.0546,18.0804,18.0546,18.0649,27400.0
2005-01-10 13:00:00,34.96,34.98,34.91,34.96,70600.0,18.0598,18.0701,18.034,18.0598,70600.0
2005-01-10 13:30:00,34.97,35.0,34.97,34.99,21700.0,18.0649,18.0804,18.0649,18.0753,21700.0
2005-01-10 14:00:00,34.99,34.99,34.88,34.94,53400.0,18.0753,18.0753,18.0185,18.0495,53400.0
2005-01-10 14:30:00,34.93,34.94,34.83,34.86,55300.0,18.0443,18.0495,17.9926,18.0081,55300.0
2005-01-10 15:00:00,34.86,34.89,34.71,34.74,93900.0,18.0081,18.0236,17.9306,17.9461,93900.0
2005-01-10 15:30:00,34.74,34.77,34.68,34.77,97600.0,17.9461,17.9616,17.9151,17.9616,97600.0
2005-01-11 09:30:00,34.79,34.81,34.43,34.46,114100.0,17.972,17.9823,17.786,17.8015,114100.0
2005-01-11 10:00:00,34.44,34.44,34.26,34.38,112100.0,17.7912,17.7912,17.6982,17.7602,112100.0
2005-01-11 10:30:00,34.37,34.38,34.31,34.36,56000.0,17.755,17.7602,17.724,17.7498,56000.0
2005-01-11 11:00:00,34.37,34.44,34.36,34.4,73700.0,17.755,17.7912,17.7498,17.7705,73700.0
2005-01-11 11:30:00,34.39,34.47,34.38,34.45,38100.0,17.7653,17.8067,17.7602,17.7963,38100.0
2005-01-11 12:00:00,34.45,34.47,34.35,34.43,48200.0,17.7963,17.8067,17.7447,17.786,48200.0
2005-01-11 12:30:00,34.43,34.53,34.43,34.51,43200.0,17.786,17.8377,17.786,17.8273,43200.0
2005-01-11 13:00:00,34.49,34.62,34.47,34.62,41300.0,17.817,17.8841,17.8067,17.8841,41300.0
2005-01-11 13:30:00,34.62,34.72,34.61,34.7,38400.0,17.8841,17.9358,17.879,17.9255,38400.0
2005-01-11 14:00:00,34.7,34.74,34.7,34.74,52300.0,17.9255,17.9461,17.9255,17.9461,52300.0
2005-01-11 14:30:00,34.73,34.74,34.65,34.68,47000.0,17.941,17.9461,17.8996,17.9151,47000.0
2005-01-11 15:00:00,34.67,34.78,34.64,34.78,80500.0,17.91,17.9668,17.8945,17.9668,80500.0
2005-01-11 15:30:00,34.8,34.8,34.65,34.67,99800.0,17.9771,17.9771,17.8996,17.91,99800.0
2005-01-12 09:30:00,34.65,34.66,34.52,34.53,89000.0,17.8996,17.9048,17.8325,17.8377,89000.0
2005-01-12 10:00:00,34.53,34.68,34.46,34.49,63800.0,17.8377,17.9151,17.8015,17.817,63800.0
2005-01-12 10:30:00,34.49,34.55,34.28,34.31,81200.0,17.817,17.848,17.7085,17.724,81200.0
2005-01-12 11:00:00,34.31,34.38,34.2,34.24,63300.0,17.724,17.7602,17.6672,17.6878,63300.0
2005-01-12 11:30:00,34.24,34.38,34.24,34.34,80300.0,17.6878,17.7602,17.6878,17.7395,80300.0
2005-01-12 12:00:00,34.34,34.35,34.27,34.34,51700.0,17.7395,17.7447,17.7033,17.7395,51700.0
2005-01-12 12:30:00,34.33,34.34,34.26,34.27,37200.0,17.7343,17.7395,17.6982,17.7033,37200.0
2005-01-12 13:00:00,34.27,34.33,34.26,34.29,29700.0,17.7033,17.7343,17.6982,17.7137,29700.0
2005-01-12 13:30:00,34.28,34.32,34.2,34.28,47900.0,17.7085,17.7292,17.6672,17.7085,47900.0
2005-01-12 14:00:00,34.27,34.42,34.27,34.35,83500.0,17.7033,17.7808,17.7033,17.7447,83500.0
2005-01-12 14:30:00,34.35,34.38,34.26,34.32,64900.0,17.7447,17.7602,17.6982,17.7292,64900.0
2005-01-12 15:00:00,34.31,34.35,34.29,34.3,92600.0,17.724,17.7447,17.7137,17.7188,92600.0
2005-01-12 15:30:00,34.29,34.38,34.28,34.35,130200.0,17.7137,17.7602,17.7085,17.7447,130200.0
2005-01-13 09:30:00,34.27,34.34,34.23,34.27,105600.0,17.7033,17.7395,17.6827,17.7033,105600.0
2005-01-13 10:00:00,34.27,34.29,34.1,34.12,66400.0,17.7033,17.7137,17.6155,17.6259,66400.0
2005-01-13 10:30:00,34.13,34.14,33.88,34.02,67200.0,17.631,17.6362,17.5019,17.5742,67200.0
2005-01-13 11:00:00,34.01,34.01,33.91,33.98,95900.0,17.569,17.569,17.5174,17.5535,95900.0
2005-01-13 11:30:00,33.96,33.97,33.77,33.82,145000.0,17.5432,17.5484,17.445,17.4709,145000.0
2005-01-13 12:00:00,33.82,33.84,33.79,33.8,38500.0,17.4709,17.4812,17.4554,17.4605,38500.0
2005-01-13 12:30:00,33.8,33.87,33.8,33.82,69100.0,17.4605,17.4967,17.4605,17.4709,69100.0
2005-01-13 13:00:00,33.82,33.84,33.76,33.78,80300.0,17.4709,17.4812,17.4399,17.4502,80300.0
2005-01-13 13:30:00,33.78,34.1,33.67,33.79,186100.0,17.4502,17.6155,17.3934,17.4554,186100.0
2005-01-13 14:00:00,33.8,33.82,33.75,33.8,70700.0,17.4605,17.4709,17.4347,17.4605,70700.0
2005-01-13 14:30:00,33.81,33.83,33.79,33.81,50700.0,17.4657,17.476,17.4554,17.4657,50700.0
2005-01-13 15:00:00,33.82,33.85,33.65,33.65,80200.0,17.4709,17.4864,17.3831,17.3831,80200.0
2005-01-13 15:30:00,33.65,33.68,33.3,33.44,257700.0,17.3831,17.3986,17.2023,17.2746,257700.0
2005-01-14 09:30:00,33.4,33.4,33.3,33.4,101900.0,17.2539,17.2539,17.2023,17.2539,101900.0
2005-01-14 10:00:00,33.45,33.62,33.34,33.62,143300.0,17.2797,17.3676,17.2229,17.3676,143300.0
2005-01-14 10:30:00,33.62,33.72,33.6,33.62,102000.0,17.3676,17.4192,17.3572,17.3676,102000.0
2005-01-14 11:00:00,33.61,33.72,33.61,33.69,76200.0,17.3624,17.4192,17.3624,17.4037,76200.0
2005-01-14 11:30:00,33.7,33.78,33.63,33.68,57900.0,17.4089,17.4502,17.3727,17.3986,57900.0
2005-01-14 12:00:00,33.67,33.74,33.61,33.74,52100.0,17.3934,17.4296,17.3624,17.4296,52100.0
2005-01-14 12:30:00,33.75,33.84,33.7,33.7,48300.0,17.4347,17.4812,17.4089,17.4089,48300.0
2005-01-14 13:00:00,33.71,33.71,33.63,33.71,38500.0,17.4141,17.4141,17.3727,17.4141,38500.0
2005-01-14 13:30:00,33.71,33.71,33.64,33.65,29100.0,17.4141,17.4141,17.3779,17.3831,29100.0
2005-01-14 14:00:00,33.65,33.71,33.6,33.66,83600.0,17.3831,17.4141,17.3572,17.3882,83600.0
2005-01-14 14:30:00,33.66,33.69,33.53,33.62,109300.0,17.3882,17.4037,17.3211,17.3676,109300.0
2005-01-14 15:00:00,33.61,33.62,33.56,33.6,50300.0,17.3624,17.3676,17.3366,17.3572,50300.0
2005-01-14 15:30:00,33.6,33.64,33.57,33.58,111800.0,17.3572,17.3779,17.3417,17.3469,111800.0
2005-01-18 09:30:00,33.37,33.38,31.71,31.8,441500.0,17.2384,17.2436,16.3809,16.4274,441500.0
2005-01-18 10:00:00,31.8,32.72,31.74,32.41,585400.0,16.4274,16.9026,16.3964,16.7425,585400.0
2005-01-18 10:30:00,32.42,32.95,32.42,32.82,289000.0,16.7477,17.0214,16.7477,16.9543,289000.0
2005-01-18 11:00:00,32.83,32.94,32.77,32.91,211500.0,16.9595,17.0163,16.9285,17.0008,211500.0
2005-01-18 11:30:00,32.88,33.13,32.88,32.99,188400.0,16.9853,17.1144,16.9853,17.0421,188400.0
2005-01-18 12:00:00,32.98,33.08,32.92,33.0,182200.0,17.0369,17.0886,17.006,17.0473,182200.0
2005-01-18 12:30:00,33.0,33.08,32.97,33.06,105300.0,17.0473,17.0886,17.0318,17.0783,105300.0
2005-01-18 13:00:00,33.07,33.15,33.02,33.14,112500.0,17.0834,17.1248,17.0576,17.1196,112500.0
2005-01-18 13:30:00,33.14,33.19,33.02,33.02,252600.0,17.1196,17.1454,17.0576,17.0576,252600.0
2005-01-18 14:00:00,33.03,33.06,32.97,32.98,189100.0,17.0628,17.0783,17.0318,17.0369,189100.0
2005-01-18 14:30:00,32.98,33.04,32.96,33.03,165300.0,17.0369,17.0679,17.0266,17.0628,165300.0
2005-01-18 15:00:00,33.03,33.14,33.0,33.07,223300.0,17.0628,17.1196,17.0473,17.0834,223300.0
2005-01-18 15:30:00,33.07,33.19,33.07,33.13,318700.0,17.0834,17.1454,17.0834,17.1144,318700.0
2005-01-19 09:30:00,33.1,33.4,33.07,33.4,203900.0,17.0989,17.2539,17.0834,17.2539,203900.0
2005-01-19 10:00:00,33.43,33.44,33.26,33.27,71200.0,17.2694,17.2746,17.1816,17.1868,71200.0
2005-01-19 10:30:00,33.26,33.35,33.22,33.26,130700.0,17.1816,17.2281,17.1609,17.1816,130700.0
2005-01-19 11:00:00,33.25,33.34,33.2,33.32,247500.0,17.1764,17.2229,17.1506,17.2126,247500.0
2005-01-19 11:30:00,33.32,33.35,33.28,33.28,136100.0,17.2126,17.2281,17.1919,17.1919,136100.0
2005-01-19 12:00:00,33.28,33.34,33.22,33.31,150100.0,17.1919,17.2229,17.1609,17.2074,150100.0
2005-01-19 12:30:00,33.32,33.32,33.24,33.27,45100.0,17.2126,17.2126,17.1713,17.1868,45100.0
2005-01-19 13:00:00,33.28,33.4,33.28,33.38,130700.0,17.1919,17.2539,17.1919,17.2436,130700.0
2005-01-19 13:30:00,33.37,33.45,33.31,33.35,62000.0,17.2384,17.2797,17.2074,17.2281,62000.0
2005-01-19 14:00:00,33.36,33.38,33.31,33.31,83100.0,17.2332,17.2436,17.2074,17.2074,83100.0
2005-01-19 14:30:00,33.31,33.35,33.31,33.35,137700.0,17.2074,17.2281,17.2074,17.2281,137700.0
2005-01-19 15:00:00,33.36,33.36,33.2,33.21,119900.0,17.2332,17.2332,17.1506,17.1558,119900.0
2005-01-19 15:30:00,33.2,33.25,33.11,33.25,284800.0,17.1506,17.1764,17.1041,17.1764,284800.0
2005-01-20 09:30:00,33.1,33.23,33.03,33.05,125200.0,17.0989,17.1661,17.0628,17.0731,125200.0
2005-01-20 10:00:00,33.04,33.08,32.9,32.9,148700.0,17.0679,17.0886,16.9956,16.9956,148700.0
2005-01-20 10:30:00,32.9,32.98,32.88,32.98,143600.0,16.9956,17.0369,16.9853,17.0369,143600.0
2005-01-20 11:00:00,32.98,33.11,32.95,33.01,111400.0,17.0369,17.1041,17.0214,17.0524,111400.0
2005-01-20 11:30:00,33.02,33.05,32.95,32.99,73200.0,17.0576,17.0731,17.0214,17.0421,73200.0
2005-01-20 12:00:00,33.0,33.0,32.85,32.89,77700.0,17.0473,17.0473,16.9698,16.9905,77700.0
2005-01-20 12:30:00,32.9,32.92,32.86,32.92,43500.0,16.9956,17.006,16.975,17.006,43500.0
2005-01-20 13:00:00,32.9,32.95,32.8,32.88,68800.0,16.9956,17.0214,16.944,16.9853,68800.0
2005-01-20 13:30:00,32.88,32.89,32.84,32.89,70100.0,16.9853,16.9905,16.9646,16.9905,70100.0
2005-01-20 14:00:00,32.88,32.96,32.84,32.87,113000.0,16.9853,17.0266,16.9646,16.9801,113000.0
2005-01-20 14:30:00,32.86,33.0,32.82,32.99,128200.0,16.975,17.0473,16.9543,17.0421,128200.0
2005-01-20 15:00:00,32.99,33.05,32.91,32.93,141400.0,17.0421,17.0731,17.0008,17.0111,141400.0
2005-01-20 15:30:00,32.93,33.15,32.87,33.03,262800.0,17.0111,17.1248,16.9801,17.0628,262800.0
2005-01-21 09:30:00,32.96,33.0,32.9,32.96,132800.0,17.0266,17.0473,16.9956,17.0266,132800.0
2005-01-21 10:00:00,32.96,33.18,32.96,33.1,111700.0,17.0266,17.1403,17.0266,17.0989,111700.0
2005-01-21 10:30:00,33.09,33.1,32.99,33.04,92400.0,17.0938,17.0989,17.0421,17.0679,92400.0
2005-01-21 11:00:00,33.02,33.09,32.99,33.09,64000.0,17.0576,17.0938,17.0421,17.0938,64000.0
2005-01-21 11:30:00,33.09,33.09,32.98,32.99,160700.0,17.0938,17.0938,17.0369,17.0421,160700.0
2005-01-21 12:00:00,32.99,33.0,32.92,32.93,143200.0,17.0421,17.0473,17.006,17.0111,143200.0
2005-01-21 12:30:00,32.93,32.94,32.8,32.81,76100.0,17.0111,17.0163,16.944,16.9491,76100.0
2005-01-21 13:00:00,32.82,32.84,32.77,32.81,54600.0,16.9543,16.9646,16.9285,16.9491,54600.0
2005-01-21 13:30:00,32.8,32.81,32.72,32.77,192700.0,16.944,16.9491,16.9026,16.9285,192700.0
2005-01-21 14:00:00,32.77,32.85,32.75,32.85,70600.0,16.9285,16.9698,16.9181,16.9698,70600.0
2005-01-21 14:30:00,32.86,32.86,32.8,32.83,108200.0,16.975,16.975,16.944,16.9595,108200.0
2005-01-21 15:00:00,32.86,32.9,32.8,32.83,81200.0,16.975,16.9956,16.944,16.9595,81200.0
2005-01-21 15:30:00,32.83,32.87,32.71,32.87,166700.0,16.9595,16.9801,16.8975,16.9801,166700.0
2005-01-24 09:30:00,32.87,33.05,32.85,32.9,87800.0,16.9801,17.0731,16.9698,16.9956,87800.0
2005-01-24 10:00:00,32.9,32.95,32.85,32.88,124100.0,16.9956,17.0214,16.9698,16.9853,124100.0
2005-01-24 10:30:00,32.85,33.1,32.77,32.81,252800.0,16.9698,17.0989,16.9285,16.9491,252800.0
2005-01-24 11:00:00,32.81,32.99,32.8,32.97,90600.0,16.9491,17.0421,16.944,17.0318,90600.0
2005-01-24 11:30:00,32.95,33.0,32.87,32.92,56300.0,17.0214,17.0473,16.9801,17.006,56300.0
2005-01-24 12:00:00,32.92,33.04,32.89,32.9,55500.0,17.006,17.0679,16.9905,16.9956,55500.0
2005-01-24 12:30:00,32.9,33.07,32.9,33.03,42800.0,16.9956,17.0834,16.9956,17.0628,42800.0
2005-01-24 13:00:00,33.06,33.14,33.06,33.11,64200.0,17.0783,17.1196,17.0783,17.1041,64200.0
2005-01-24 13:30:00,33.12,33.14,33.02,33.06,53400.0,17.1093,17.1196,17.0576,17.0783,53400.0
2005-01-24 14:00:00,33.06,33.11,33.01,33.02,40800.0,17.0783,17.1041,17.0524,17.0576,40800.0
2005-01-24 14:30:00,33.05,33.1,33.02,33.04,66600.0,17.0731,17.0989,17.0576,17.0679,66600.0
2005-01-24 15:00:00,33.05,33.12,33.0,33.03,101400.0,17.0731,17.1093,17.0473,17.0628,101400.0
2005-01-24 15:30:00,33.03,33.04,32.89,32.93,148100.0,17.0628,17.0679,16.9905,17.0111,148100.0
2005-01-25 09:30:00,33.14,33.29,32.93,33.17,65000.0,17.1196,17.1971,17.0111,17.1351,65000.0
2005-01-25 10:00:00,33.17,33.21,33.05,33.18,107700.0,17.1351,17.1558,17.0731,17.1403,107700.0
2005-01-25 10:30:00,33.18,33.25,33.15,33.19,216100.0,17.1403,17.1764,17.1248,17.1454,216100.0
2005-01-25 11:00:00,33.18,33.19,33.15,33.17,105700.0,17.1403,17.1454,17.1248,17.1351,105700.0
2005-01-25 11:30:00,33.17,33.17,33.12,33.14,53000.0,17.1351,17.1351,17.1093,17.1196,53000.0
2005-01-25 12:00:00,33.13,33.14,33.09,33.09,35100.0,17.1144,17.1196,17.0938,17.0938,35100.0
2005-01-25 12:30:00,33.09,33.1,33.05,33.05,44000.0,17.0938,17.0989,17.0731,17.0731,44000.0
2005-01-25 13:00:00,33.05,33.08,33.03,33.06,53800.0,17.0731,17.0886,17.0628,17.0783,53800.0
2005-01-25 13:30:00,33.06,33.07,33.0,33.01,52300.0,17.0783,17.0834,17.0473,17.0524,52300.0
2005-01-25 14:00:00,33.01,33.01,32.95,32.96,31300.0,17.0524,17.0524,17.0214,17.0266,31300.0
2005-01-25 14:30:00,32.95,32.96,32.89,32.95,75300.0,17.0214,17.0266,16.9905,17.0214,75300.0
2005-01-25 15:00:00,32.95,32.98,32.82,32.82,68800.0,17.0214,17.0369,16.9543,16.9543,68800.0
2005-01-25 15:30:00,32.82,32.84,32.73,32.74,124000.0,16.9543,16.9646,16.9078,16.913,124000.0
2005-01-26 09:30:00,32.77,33.17,32.75,33.17,123600.0,16.9285,17.1351,16.9181,17.1351,123600.0
2005-01-26 10:00:00,33.17,33.19,33.01,33.01,59000.0,17.1351,17.1454,17.0524,17.0524,59000.0
2005-01-26 10:30:00,33.01,33.04,32.96,33.02,84500.0,17.0524,17.0679,17.0266,17.0576,84500.0
2005-01-26 11:00:00,33.03,33.12,33.02,33.06,89800.0,17.0628,17.1093,17.0576,17.0783,89800.0
2005-01-26 11:30:00,33.06,33.1,33.06,33.06,108300.0,17.0783,17.0989,17.0783,17.0783,108300.0
2005-01-26 12:00:00,33.05,33.09,33.03,33.05,24000.0,17.0731,17.0938,17.0628,17.0731,24000.0
2005-01-26 12:30:00,33.05,33.11,33.03,33.05,21100.0,17.0731,17.1041,17.0628,17.0731,21100.0
2005-01-26 13:00:00,33.05,33.16,33.05,33.16,32200.0,17.0731,17.1299,17.0731,17.1299,32200.0
2005-01-26 13:30:00,33.15,33.25,33.15,33.22,35100.0,17.1248,17.1764,17.1248,17.1609,35100.0
2005-01-26 14:00:00,33.22,33.25,33.17,33.2,46900.0,17.1609,17.1764,17.1351,17.1506,46900.0
2005-01-26 14:30:00,33.18,33.22,33.15,33.16,43700.0,17.1403,17.1609,17.1248,17.1299,43700.0
2005-01-26 15:00:00,33.16,33.19,33.11,33.18,75700.0,17.1299,17.1454,17.1041,17.1403,75700.0
2005-01-26 15:30:00,33.18,33.24,33.14,33.15,93800.0,17.1403,17.1713,17.1196,17.1248,93800.0
2005-01-27 09:30:00,33.17,33.24,33.07,33.21,54300.0,17.1351,17.1713,17.0834,17.1558,54300.0
2005-01-27 10:00:00,33.2,33.26,33.12,33.21,31200.0,17.1506,17.1816,17.1093,17.1558,31200.0
2005-01-27 10:30:00,33.21,33.28,33.15,33.26,73700.0,17.1558,17.1919,17.1248,17.1816,73700.0
2005-01-27 11:00:00,33.27,33.32,33.25,33.32,91800.0,17.1868,17.2126,17.1764,17.2126,91800.0
2005-01-27 11:30:00,33.32,33.34,33.31,33.31,137500.0,17.2126,17.2229,17.2074,17.2074,137500.0
2005-01-27 12:00:00,33.31,33.32,33.24,33.26,63600.0,17.2074,17.2126,17.1713,17.1816,63600.0
2005-01-27 12:30:00,33.26,33.27,33.22,33.22,220700.0,17.1816,17.1868,17.1609,17.1609,220700.0
2005-01-27 13:00:00,33.23,33.23,33.16,33.16,50400.0,17.1661,17.1661,17.1299,17.1299,50400.0
2005-01-27 13:30:00,33.16,33.16,33.05,33.06,47400.0,17.1299,17.1299,17.0731,17.0783,47400.0
2005-01-27 14:00:00,33.05,33.12,33.05,33.1,40600.0,17.0731,17.1093,17.0731,17.0989,40600.0
2005-01-27 14:30:00,33.11,33.12,32.94,32.94,84300.0,17.1041,17.1093,17.0163,17.0163,84300.0
2005-01-27 15:00:00,32.94,32.96,32.88,32.89,165400.0,17.0163,17.0266,16.9853,16.9905,165400.0
2005-01-27 15:30:00,32.89,32.89,32.84,32.85,209600.0,16.9905,16.9905,16.9646,16.9698,209600.0
2005-01-28 09:30:00,32.62,32.62,32.18,32.18,302200.0,17.0311,17.0311,16.8014,16.8014,302200.0
2005-01-28 10:00:00,32.18,32.19,32.05,32.09,155800.0,16.8014,16.8066,16.7335,16.7544,155800.0
2005-01-28 10:30:00,32.09,32.17,31.95,31.96,175300.0,16.7544,16.7962,16.6813,16.6866,175300.0
2005-01-28 11:00:00,31.96,31.96,31.66,31.7,164600.0,16.6866,16.6866,16.5299,16.5508,164600.0
2005-01-28 11:30:00,31.7,31.95,31.7,31.91,104800.0,16.5508,16.6813,16.5508,16.6604,104800.0
2005-01-28 12:00:00,31.9,31.95,31.86,31.87,79700.0,16.6552,16.6813,16.6343,16.6396,79700.0
2005-01-28 12:30:00,31.88,31.94,31.76,31.77,79500.0,16.6448,16.6761,16.5821,16.5874,79500.0
2005-01-28 13:00:00,31.76,31.95,31.67,31.92,131900.0,16.5821,16.6813,16.5351,16.6657,131900.0
2005-01-28 13:30:00,31.91,31.92,31.79,31.81,97500.0,16.6604,16.6657,16.5978,16.6082,97500.0
2005-01-28 14:00:00,31.81,31.83,31.74,31.79,106800.0,16.6082,16.6187,16.5717,16.5978,106800.0
2005-01-28 14:30:00,31.78,31.85,31.77,31.84,111200.0,16.5926,16.6291,16.5874,16.6239,111200.0
2005-01-28 15:00:00,31.83,31.84,31.75,31.78,1077000.0,16.6187,16.6239,16.5769,16.5926,1077000.0
2005-01-28 15:30:00,31.78,31.82,31.74,31.82,226700.0,16.5926,16.6135,16.5717,16.6135,226700.0
2005-01-31 09:30:00,32.04,32.22,32.01,32.19,89700.0,16.7283,16.8223,16.7127,16.8066,89700.0
2005-01-31 10:00:00,32.19,32.24,32.1,32.11,95400.0,16.8066,16.8327,16.7596,16.7649,95400.0
2005-01-31 10:30:00,32.11,32.13,32.08,32.08,65000.0,16.7649,16.7753,16.7492,16.7492,65000.0
2005-01-31 11:00:00,32.08,32.19,32.08,32.16,84500.0,16.7492,16.8066,16.7492,16.791,84500.0
2005-01-31 11:30:00,32.17,32.18,32.14,32.15,58300.0,16.7962,16.8014,16.7805,16.7858,58300.0
2005-01-31 12:00:00,32.15,32.16,32.1,32.14,72400.0,16.7858,16.791,16.7596,16.7805,72400.0
2005-01-31 12:30:00,32.14,32.15,32.09,32.11,40800.0,16.7805,16.7858,16.7544,16.7649,40800.0
2005-01-31 13:00:00,32.1,32.11,32.07,32.08,55600.0,16.7596,16.7649,16.744,16.7492,55600.0
2005-01-31 13:30:00,32.08,32.08,31.98,31.99,84400.0,16.7492,16.7492,16.697,16.7022,84400.0
2005-01-31 14:00:00,31.99,31.99,31.92,31.92,100800.0,16.7022,16.7022,16.6657,16.6657,100800.0
2005-01-31 14:30:00,31.92,31.95,31.92,31.94,85800.0,16.6657,16.6813,16.6657,16.6761,85800.0
2005-01-31 15:00:00,31.94,31.96,31.87,31.88,99100.0,16.6761,16.6866,16.6396,16.6448,99100.0
2005-01-31 15:30:00,31.88,32.11,31.88,31.99,193000.0,16.6448,16.7649,16.6448,16.7022,193000.0
2005-02-01 09:30:00,32.1,32.29,31.91,31.92,118900.0,16.7596,16.8588,16.6604,16.6657,118900.0
2005-02-01 10:00:00,31.9,31.97,31.79,31.97,112700.0,16.6552,16.6918,16.5978,16.6918,112700.0
2005-02-01 10:30:00,31.97,32.0,31.88,31.98,47200.0,16.6918,16.7074,16.6448,16.697,47200.0
2005-02-01 11:00:00,32.0,32.1,32.0,32.09,53300.0,16.7074,16.7596,16.7074,16.7544,53300.0
2005-02-01 11:30:00,32.09,32.2,32.09,32.14,46600.0,16.7544,16.8119,16.7544,16.7805,46600.0
2005-02-01 12:00:00,32.14,32.26,32.13,32.24,44700.0,16.7805,16.8432,16.7753,16.8327,44700.0
2005-02-01 12:30:00,32.24,32.25,32.14,32.2,27200.0,16.8327,16.838,16.7805,16.8119,27200.0
2005-02-01 13:00:00,32.19,32.28,32.17,32.28,25700.0,16.8066,16.8536,16.7962,16.8536,25700.0
2005-02-01 13:30:00,32.28,32.28,32.22,32.28,29800.0,16.8536,16.8536,16.8223,16.8536,29800.0
2005-02-01 14:00:00,32.27,32.4,32.24,32.37,59200.0,16.8484,16.9163,16.8327,16.9006,59200.0
2005-02-01 14:30:00,32.38,32.43,32.37,32.38,52300.0,16.9058,16.9319,16.9006,16.9058,52300.0
2005-02-01 15:00:00,32.38,32.39,32.3,32.3,105600.0,16.9058,16.9111,16.8641,16.8641,105600.0
2005-02-01 15:30:00,32.31,32.32,32.23,32.25,96500.0,16.8693,16.8745,16.8275,16.838,96500.0
2005-02-02 09:30:00,32.23,32.45,32.22,32.37,134900.0,16.8275,16.9424,16.8223,16.9006,134900.0
2005-02-02 10:00:00,32.37,32.45,32.33,32.34,228600.0,16.9006,16.9424,16.8797,16.885,228600.0
2005-02-02 10:30:00,32.32,32.36,32.32,32.33,297300.0,16.8745,16.8954,16.8745,16.8797,297300.0
2005-02-02 11:00:00,32.34,32.34,32.26,32.29,78800.0,16.885,16.885,16.8432,16.8588,78800.0
2005-02-02 11:30:00,32.29,32.29,32.19,32.2,105800.0,16.8588,16.8588,16.8066,16.8119,105800.0
2005-02-02 12:00:00,32.2,32.26,32.11,32.11,102600.0,16.8119,16.8432,16.7649,16.7649,102600.0
2005-02-02 12:30:00,32.11,32.11,31.97,31.98,82000.0,16.7649,16.7649,16.6918,16.697,82000.0
2005-02-02 13:00:00,31.98,31.99,31.96,31.97,73100.0,16.697,16.7022,16.6866,16.6918,73100.0
2005-02-02 13:30:00,31.97,32.0,31.97,31.99,92600.0,16.6918,16.7074,16.6918,16.7022,92600.0
2005-02-02 14:00:00,31.99,32.31,31.98,32.23,95900.0,16.7022,16.8693,16.697,16.8275,95900.0
2005-02-02 14:30:00,32.23,32.23,31.99,32.0,159300.0,16.8275,16.8275,16.7022,16.7074,159300.0
2005-02-02 15:00:00,32.01,32.04,31.97,32.01,113400.0,16.7127,16.7283,16.6918,16.7127,113400.0
2005-02-02 15:30:00,32.01,32.07,31.85,31.98,321700.0,16.7127,16.744,16.6291,16.697,321700.0
2005-02-03 09:30:00,32.05,32.26,32.0,32.21,77900.0,16.7335,16.8432,16.7074,16.8171,77900.0
2005-02-03 10:00:00,32.22,32.22,32.08,32.16,81900.0,16.8223,16.8223,16.7492,16.791,81900.0
2005-02-03 10:30:00,32.14,32.15,32.0,32.06,60600.0,16.7805,16.7858,16.7074,16.7388,60600.0
2005-02-03 11:00:00,32.05,32.09,32.0,32.07,37300.0,16.7335,16.7544,16.7074,16.744,37300.0
2005-02-03 11:30:00,32.07,32.13,32.04,32.06,50700.0,16.744,16.7753,16.7283,16.7388,50700.0
2005-02-03 12:00:00,32.06,32.1,32.05,32.05,51200.0,16.7388,16.7596,16.7335,16.7335,51200.0
2005-02-03 12:30:00,32.05,32.05,31.91,31.91,48800.0,16.7335,16.7335,16.6604,16.6604,48800.0
2005-02-03 13:00:00,31.9,32.0,31.86,32.0,28300.0,16.6552,16.7074,16.6343,16.7074,28300.0
2005-02-03 13:30:00,32.01,32.04,31.98,32.03,24300.0,16.7127,16.7283,16.697,16.7231,24300.0
2005-02-03 14:00:00,32.03,32.05,31.98,31.99,48500.0,16.7231,16.7335,16.697,16.7022,48500.0
2005-02-03 14:30:00,31.99,32.02,31.98,31.99,53500.0,16.7022,16.7179,16.697,16.7022,53500.0
2005-02-03 15:00:00,32.0,32.0,31.95,31.99,55700.0,16.7074,16.7074,16.6813,16.7022,55700.0
2005-02-03 15:30:00,31.98,32.04,31.98,32.03,152600.0,16.697,16.7283,16.697,16.7231,152600.0
2005-02-04 09:30:00,32.1,32.1,31.98,32.0,83600.0,16.7596,16.7596,16.697,16.7074,83600.0
2005-02-04 10:00:00,32.02,32.09,31.97,32.02,74900.0,16.7179,16.7544,16.6918,16.7179,74900.0
2005-02-04 10:30:00,32.03,32.09,32.01,32.05,38000.0,16.7231,16.7544,16.7127,16.7335,38000.0
2005-02-04 11:00:00,32.05,32.09,32.03,32.03,70300.0,16.7335,16.7544,16.7231,16.7231,70300.0
2005-02-04 11:30:00,32.03,32.05,31.99,32.02,62400.0,16.7231,16.7335,16.7022,16.7179,62400.0
2005-02-04 12:00:00,32.02,32.02,31.97,32.0,30200.0,16.7179,16.7179,16.6918,16.7074,30200.0
2005-02-04 12:30:00,32.0,32.1,31.99,32.07,29900.0,16.7074,16.7596,16.7022,16.744,29900.0
2005-02-04 13:00:00,32.07,32.07,32.02,32.07,36900.0,16.744,16.744,16.7179,16.744,36900.0
2005-02-04 13:30:00,32.07,32.08,32.02,32.04,72400.0,16.744,16.7492,16.7179,16.7283,72400.0
2005-02-04 14:00:00,32.04,32.13,31.97,32.09,100200.0,16.7283,16.7753,16.6918,16.7544,100200.0
2005-02-04 14:30:00,32.1,32.16,32.07,32.14,101300.0,16.7596,16.791,16.744,16.7805,101300.0
2005-02-04 15:00:00,32.14,32.25,32.09,32.21,85200.0,16.7805,16.838,16.7544,16.8171,85200.0
2005-02-04 15:30:00,32.21,32.37,32.2,32.29,193300.0,16.8171,16.9006,16.8119,16.8588,193300.0
2005-02-07 09:30:00,32.3,32.45,32.26,32.43,41100.0,16.8641,16.9424,16.8432,16.9319,41100.0
2005-02-07 10:00:00,32.42,32.54,32.35,32.53,78700.0,16.9267,16.9894,16.8902,16.9842,78700.0
2005-02-07 10:30:00,32.51,32.55,32.28,32.28,107100.0,16.9737,16.9946,16.8536,16.8536,107100.0
2005-02-07 11:00:00,32.29,32.29,32.27,32.29,44800.0,16.8588,16.8588,16.8484,16.8588,44800.0
2005-02-07 11:30:00,32.29,32.29,32.24,32.27,42900.0,16.8588,16.8588,16.8327,16.8484,42900.0
2005-02-07 12:00:00,32.26,32.28,32.25,32.27,28700.0,16.8432,16.8536,16.838,16.8484,28700.0
2005-02-07 12:30:00,32.27,32.27,32.25,32.27,40800.0,16.8484,16.8484,16.838,16.8484,40800.0
2005-02-07 13:00:00,32.27,32.28,32.25,32.26,43100.0,16.8484,16.8536,16.838,16.8432,43100.0
2005-02-07 13:30:00,32.25,32.3,32.19,32.19,59200.0,16.838,16.8641,16.8066,16.8066,59200.0
2005-02-07 14:00:00,32.19,32.27,32.1,32.25,80200.0,16.8066,16.8484,16.7596,16.838,80200.0
2005-02-07 14:30:00,32.26,32.29,32.25,32.26,50500.0,16.8432,16.8588,16.838,16.8432,50500.0
2005-02-07 15:00:00,32.26,32.28,32.24,32.28,75300.0,16.8432,16.8536,16.8327,16.8536,75300.0
2005-02-07 15:30:00,32.28,32.28,32.23,32.25,91200.0,16.8536,16.8536,16.8275,16.838,91200.0
2005-02-08 09:30:00,32.21,32.31,32.21,32.24,61300.0,16.8171,16.8693,16.8171,16.8327,61300.0
2005-02-08 10:00:00,32.24,32.28,32.15,32.21,69800.0,16.8327,16.8536,16.7858,16.8171,69800.0
2005-02-08 10:30:00,32.21,32.26,32.18,32.18,61500.0,16.8171,16.8432,16.8014,16.8014,61500.0
2005-02-08 11:00:00,32.18,32.22,32.16,32.21,29900.0,16.8014,16.8223,16.791,16.8171,29900.0
2005-02-08 11:30:00,32.2,32.23,32.1,32.14,62300.0,16.8119,16.8275,16.7596,16.7805,62300.0
2005-02-08 12:00:00,32.13,32.15,32.07,32.12,49500.0,16.7753,16.7858,16.744,16.7701,49500.0
2005-02-08 12:30:00,32.12,32.24,32.12,32.24,85900.0,16.7701,16.8327,16.7701,16.8327,85900.0
2005-02-08 13:00:00,32.21,32.28,32.21,32.28,79900.0,16.8171,16.8536,16.8171,16.8536,79900.0
2005-02-08 13:30:00,32.28,32.28,32.23,32.23,49000.0,16.8536,16.8536,16.8275,16.8275,49000.0
2005-02-08 14:00:00,32.23,32.28,32.23,32.23,95500.0,16.8275,16.8536,16.8275,16.8275,95500.0
2005-02-08 14:30:00,32.24,32.24,32.19,32.19,79600.0,16.8327,16.8327,16.8066,16.8066,79600.0
2005-02-08 15:00:00,32.2,32.2,32.17,32.18,69500.0,16.8119,16.8119,16.7962,16.8014,69500.0
2005-02-08 15:30:00,32.17,32.21,32.17,32.18,91600.0,16.7962,16.8171,16.7962,16.8014,91600.0
2005-02-09 09:30:00,32.28,32.37,32.18,32.24,77800.0,16.8536,16.9006,16.8014,16.8327,77800.0
2005-02-09 10:00:00,32.23,32.25,32.09,32.1,72500.0,16.8275,16.838,16.7544,16.7596,72500.0
2005-02-09 10:30:00,32.12,32.12,32.0,32.03,79000.0,16.7701,16.7701,16.7074,16.7231,79000.0
2005-02-09 11:00:00,32.05,32.11,32.04,32.1,85700.0,16.7335,16.7649,16.7283,16.7596,85700.0
2005-02-09 11:30:00,32.1,32.14,32.09,32.13,44800.0,16.7596,16.7805,16.7544,16.7753,44800.0
2005-02-09 12:00:00,32.14,32.16,32.11,32.16,28500.0,16.7805,16.791,16.7649,16.791,28500.0
2005-02-09 12:30:00,32.16,32.22,32.16,32.21,25200.0,16.791,16.8223,16.791,16.8171,25200.0
2005-02-09 13:00:00,32.21,32.3,32.2,32.3,34000.0,16.8171,16.8641,16.8119,16.8641,34000.0
2005-02-09 13:30:00,32.3,32.33,32.29,32.3,37600.0,16.8641,16.8797,16.8588,16.8641,37600.0
2005-02-09 14:00:00,32.3,32.3,32.14,32.19,88200.0,16.8641,16.8641,16.7805,16.8066,88200.0
2005-02-09 14:30:00,32.19,32.22,32.17,32.21,49200.0,16.8066,16.8223,16.7962,16.8171,49200.0
2005-02-09 15:00:00,32.2,32.3,32.2,32.27,109400.0,16.8119,16.8641,16.8119,16.8484,109400.0
2005-02-09 15:30:00,32.27,32.35,32.26,32.28,199100.0,16.8484,16.8902,16.8432,16.8536,199100.0
2005-02-10 09:30:00,32.43,32.45,32.22,32.25,102600.0,16.9319,16.9424,16.8223,16.838,102600.0
2005-02-10 10:00:00,32.24,32.4,32.23,32.32,80800.0,16.8327,16.9163,16.8275,16.8745,80800.0
2005-02-10 10:30:00,32.33,32.35,32.28,32.34,48100.0,16.8797,16.8902,16.8536,16.885,48100.0
2005-02-10 11:00:00,32.33,32.38,32.31,32.38,38500.0,16.8797,16.9058,16.8693,16.9058,38500.0
2005-02-10 11:30:00,32.38,32.43,32.34,32.38,51500.0,16.9058,16.9319,16.885,16.9058,51500.0
2005-02-10 12:00:00,32.36,32.43,32.32,32.39,45900.0,16.8954,16.9319,16.8745,16.9111,45900.0
2005-02-10 12:30:00,32.39,32.44,32.38,32.4,50700.0,16.9111,16.9372,16.9058,16.9163,50700.0
2005-02-10 13:00:00,32.4,32.4,32.35,32.37,26800.0,16.9163,16.9163,16.8902,16.9006,26800.0
2005-02-10 13:30:00,32.36,32.45,32.36,32.4,44800.0,16.8954,16.9424,16.8954,16.9163,44800.0
2005-02-10 14:00:00,32.41,32.43,32.38,32.42,63200.0,16.9215,16.9319,16.9058,16.9267,63200.0
2005-02-10 14:30:00,32.41,32.43,32.38,32.38,47500.0,16.9215,16.9319,16.9058,16.9058,47500.0
2005-02-10 15:00:00,32.38,32.38,32.29,32.33,69400.0,16.9058,16.9058,16.8588,16.8797,69400.0
2005-02-10 15:30:00,32.33,32.34,32.25,32.32,96900.0,16.8797,16.885,16.838,16.8745,96900.0
2005-02-11 09:30:00,32.4,32.4,32.3,32.35,40400.0,16.9163,16.9163,16.8641,16.8902,40400.0
2005-02-11 10:00:00,32.35,32.36,32.24,32.34,52600.0,16.8902,16.8954,16.8327,16.885,52600.0
2005-02-11 10:30:00,32.33,32.41,32.27,32.38,66100.0,16.8797,16.9215,16.8484,16.9058,66100.0
2005-02-11 11:00:00,32.38,32.79,32.38,32.79,161500.0,16.9058,17.1199,16.9058,17.1199,161500.0
2005-02-11 11:30:00,32.81,32.84,32.74,32.83,107500.0,17.1303,17.146,17.0938,17.1408,107500.0
2005-02-11 12:00:00,32.82,32.85,32.79,32.82,52600.0,17.1356,17.1512,17.1199,17.1356,52600.0
2005-02-11 12:30:00,32.81,32.85,32.77,32.78,38100.0,17.1303,17.1512,17.1095,17.1147,38100.0
2005-02-11 13:00:00,32.78,32.81,32.73,32.75,94600.0,17.1147,17.1303,17.0886,17.099,94600.0
2005-02-11 13:30:00,32.75,32.78,32.75,32.77,190700.0,17.099,17.1147,17.099,17.1095,190700.0
2005-02-11 14:00:00,32.76,32.78,32.7,32.71,69200.0,17.1042,17.1147,17.0729,17.0781,69200.0
2005-02-11 14:30:00,32.72,32.72,32.66,32.67,71400.0,17.0834,17.0834,17.052,17.0572,71400.0
2005-02-11 15:00:00,32.67,32.85,32.67,32.79,92100.0,17.0572,17.1512,17.0572,17.1199,92100.0
2005-02-11 15:30:00,32.79,32.89,32.76,32.77,133900.0,17.1199,17.1721,17.1042,17.1095,133900.0
2005-02-14 09:30:00,32.77,32.77,32.56,32.6,55800.0,17.1095,17.1095,16.9998,17.0207,55800.0
2005-02-14 10:00:00,32.58,32.66,32.56,32.66,40900.0,17.0103,17.052,16.9998,17.052,40900.0
2005-02-14 10:30:00,32.66,32.71,32.64,32.66,43100.0,17.052,17.0781,17.0416,17.052,43100.0
2005-02-14 11:00:00,32.66,32.67,32.61,32.63,33500.0,17.052,17.0572,17.0259,17.0364,33500.0
2005-02-14 11:30:00,32.63,32.71,32.63,32.7,35300.0,17.0364,17.0781,17.0364,17.0729,35300.0
2005-02-14 12:00:00,32.68,32.79,32.64,32.79,51800.0,17.0625,17.1199,17.0416,17.1199,51800.0
2005-02-14 12:30:00,32.8,32.82,32.76,32.79,33200.0,17.1251,17.1356,17.1042,17.1199,33200.0
2005-02-14 13:00:00,32.79,32.8,32.74,32.78,28000.0,17.1199,17.1251,17.0938,17.1147,28000.0
2005-02-14 13:30:00,32.79,32.79,32.73,32.74,22900.0,17.1199,17.1199,17.0886,17.0938,22900.0
2005-02-14 14:00:00,32.73,32.75,32.69,32.74,26300.0,17.0886,17.099,17.0677,17.0938,26300.0
2005-02-14 14:30:00,32.74,32.82,32.74,32.82,50800.0,17.0938,17.1356,17.0938,17.1356,50800.0
2005-02-14 15:00:00,32.82,32.85,32.79,32.84,49700.0,17.1356,17.1512,17.1199,17.146,49700.0
2005-02-14 15:30:00,32.83,32.85,32.75,32.79,106600.0,17.1408,17.1512,17.099,17.1199,106600.0
2005-02-15 09:30:00,32.95,33.3,32.79,33.25,316900.0,17.2034,17.3862,17.1199,17.3601,316900.0
2005-02-15 10:00:00,33.24,33.24,33.08,33.09,108200.0,17.3549,17.3549,17.2713,17.2765,108200.0
2005-02-15 10:30:00,33.08,33.22,33.02,33.09,137600.0,17.2713,17.3444,17.24,17.2765,137600.0
2005-02-15 11:00:00,33.08,33.08,32.97,32.99,77400.0,17.2713,17.2713,17.2139,17.2243,77400.0
2005-02-15 11:30:00,32.99,33.03,32.96,32.99,60400.0,17.2243,17.2452,17.2087,17.2243,60400.0
2005-02-15 12:00:00,32.99,33.09,32.98,33.07,62400.0,17.2243,17.2765,17.2191,17.2661,62400.0
2005-02-15 12:30:00,33.07,33.1,33.06,33.07,43100.0,17.2661,17.2818,17.2609,17.2661,43100.0
2005-02-15 13:00:00,33.07,33.08,32.94,32.94,53200.0,17.2661,17.2713,17.1982,17.1982,53200.0
2005-02-15 13:30:00,32.93,32.94,32.9,32.9,51400.0,17.193,17.1982,17.1773,17.1773,51400.0
2005-02-15 14:00:00,32.9,32.97,32.9,32.96,57400.0,17.1773,17.2139,17.1773,17.2087,57400.0
2005-02-15 14:30:00,32.96,32.96,32.93,32.96,53300.0,17.2087,17.2087,17.193,17.2087,53300.0
2005-02-15 15:00:00,32.96,32.96,32.81,32.82,127300.0,17.2087,17.2087,17.1303,17.1356,127300.0
2005-02-15 15:30:00,32.82,32.9,32.81,32.9,100600.0,17.1356,17.1773,17.1303,17.1773,100600.0
2005-02-16 09:30:00,33.03,33.09,32.75,32.75,85600.0,17.2452,17.2765,17.099,17.099,85600.0
2005-02-16 10:00:00,32.72,32.79,32.63,32.71,44000.0,17.0834,17.1199,17.0364,17.0781,44000.0
2005-02-16 10:30:00,32.72,32.72,32.64,32.68,47800.0,17.0834,17.0834,17.0416,17.0625,47800.0
2005-02-16 11:00:00,32.68,32.77,32.63,32.76,38700.0,17.0625,17.1095,17.0364,17.1042,38700.0
2005-02-16 11:30:00,32.75,32.75,32.68,32.68,28400.0,17.099,17.099,17.0625,17.0625,28400.0
2005-02-16 12:00:00,32.68,32.72,32.62,32.7,95400.0,17.0625,17.0834,17.0311,17.0729,95400.0
2005-02-16 12:30:00,32.69,32.78,32.66,32.75,35600.0,17.0677,17.1147,17.052,17.099,35600.0
2005-02-16 13:00:00,32.75,32.78,32.71,32.73,25600.0,17.099,17.1147,17.0781,17.0886,25600.0
2005-02-16 13:30:00,32.73,32.75,32.69,32.74,68200.0,17.0886,17.099,17.0677,17.0938,68200.0
2005-02-16 14:00:00,32.74,32.77,32.72,32.77,55000.0,17.0938,17.1095,17.0834,17.1095,55000.0
2005-02-16 14:30:00,32.76,32.8,32.68,32.8,60100.0,17.1042,17.1251,17.0625,17.1251,60100.0
2005-02-16 15:00:00,32.8,32.84,32.76,32.77,67500.0,17.1251,17.146,17.1042,17.1095,67500.0
2005-02-16 15:30:00,32.77,32.8,32.73,32.73,81000.0,17.1095,17.1251,17.0886,17.0886,81000.0
2005-02-17 09:30:00,32.83,32.89,32.68,32.88,51400.0,17.1408,17.1721,17.0625,17.1669,51400.0
2005-02-17 10:00:00,32.89,32.9,32.7,32.79,99500.0,17.1721,17.1773,17.0729,17.1199,99500.0
2005-02-17 10:30:00,32.79,32.85,32.77,32.81,55200.0,17.1199,17.1512,17.1095,17.1303,55200.0
2005-02-17 11:00:00,32.81,32.86,32.76,32.8,57700.0,17.1303,17.1564,17.1042,17.1251,57700.0
2005-02-17 11:30:00,32.78,32.78,32.67,32.67,32500.0,17.1147,17.1147,17.0572,17.0572,32500.0
2005-02-17 12:00:00,32.67,32.72,32.63,32.7,52600.0,17.0572,17.0834,17.0364,17.0729,52600.0
2005-02-17 12:30:00,32.71,32.74,32.63,32.64,30400.0,17.0781,17.0938,17.0364,17.0416,30400.0
2005-02-17 13:00:00,32.64,32.64,32.59,32.6,48200.0,17.0416,17.0416,17.0155,17.0207,48200.0
2005-02-17 13:30:00,32.61,32.67,32.58,32.65,25400.0,17.0259,17.0572,17.0103,17.0468,25400.0
2005-02-17 14:00:00,32.64,32.72,32.59,32.72,46000.0,17.0416,17.0834,17.0155,17.0834,46000.0
2005-02-17 14:30:00,32.72,32.73,32.62,32.65,57800.0,17.0834,17.0886,17.0311,17.0468,57800.0
2005-02-17 15:00:00,32.64,32.71,32.62,32.71,58400.0,17.0416,17.0781,17.0311,17.0781,58400.0
2005-02-17 15:30:00,32.7,32.78,32.64,32.64,73900.0,17.0729,17.1147,17.0416,17.0416,73900.0
2005-02-18 09:30:00,32.68,32.69,32.54,32.64,141400.0,17.0625,17.0677,16.9894,17.0416,141400.0
2005-02-18 10:00:00,32.64,32.66,32.57,32.65,45700.0,17.0416,17.052,17.005,17.0468,45700.0
2005-02-18 10:30:00,32.64,32.72,32.64,32.7,41300.0,17.0416,17.0834,17.0416,17.0729,41300.0
2005-02-18 11:00:00,32.71,32.74,32.68,32.71,48800.0,17.0781,17.0938,17.0625,17.0781,48800.0
2005-02-18 11:30:00,32.71,32.73,32.64,32.7,48300.0,17.0781,17.0886,17.0416,17.0729,48300.0
2005-02-18 12:00:00,32.7,32.7,32.65,32.66,32800.0,17.0729,17.0729,17.0468,17.052,32800.0
2005-02-18 12:30:00,32.66,32.73,32.65,32.71,154200.0,17.052,17.0886,17.0468,17.0781,154200.0
2005-02-18 13:00:00,32.71,32.71,32.66,32.66,36200.0,17.0781,17.0781,17.052,17.052,36200.0
2005-02-18 13:30:00,32.66,32.69,32.65,32.66,157800.0,17.052,17.0677,17.0468,17.052,157800.0
2005-02-18 14:00:00,32.65,32.67,32.61,32.62,32100.0,17.0468,17.0572,17.0259,17.0311,32100.0
2005-02-18 14:30:00,32.62,32.65,32.6,32.61,49000.0,17.0311,17.0468,17.0207,17.0259,49000.0
2005-02-18 15:00:00,32.62,32.65,32.58,32.6,52100.0,17.0311,17.0468,17.0103,17.0207,52100.0
2005-02-18 15:30:00,32.6,32.69,32.59,32.65,117000.0,17.0207,17.0677,17.0155,17.0468,117000.0
2005-02-22 09:30:00,32.59,32.65,32.55,32.59,86500.0,17.0155,17.0468,16.9946,17.0155,86500.0
2005-02-22 10:00:00,32.59,32.62,32.55,32.59,56400.0,17.0155,17.0311,16.9946,17.0155,56400.0
2005-02-22 10:30:00,32.59,32.69,32.52,32.61,54400.0,17.0155,17.0677,16.9789,17.0259,54400.0
2005-02-22 11:00:00,32.61,32.62,32.53,32.54,57400.0,17.0259,17.0311,16.9842,16.9894,57400.0
2005-02-22 11:30:00,32.54,32.56,32.5,32.53,47000.0,16.9894,16.9998,16.9685,16.9842,47000.0
2005-02-22 12:00:00,32.53,32.54,32.32,32.37,89500.0,16.9842,16.9894,16.8745,16.9006,89500.0
2005-02-22 12:30:00,32.37,32.37,32.27,32.33,49200.0,16.9006,16.9006,16.8484,16.8797,49200.0
2005-02-22 13:00:00,32.33,32.37,32.31,32.36,51600.0,16.8797,16.9006,16.8693,16.8954,51600.0
2005-02-22 13:30:00,32.35,32.42,32.3,32.35,123100.0,16.8902,16.9267,16.8641,16.8902,123100.0
2005-02-22 14:00:00,32.35,32.5,32.32,32.38,114900.0,16.8902,16.9685,16.8745,16.9058,114900.0
2005-02-22 14:30:00,32.39,32.4,32.3,32.33,64400.0,16.9111,16.9163,16.8641,16.8797,64400.0
2005-02-22 15:00:00,32.32,32.33,32.3,32.33,141000.0,16.8745,16.8797,16.8641,16.8797,141000.0
2005-02-22 15:30:00,32.33,32.33,32.29,32.29,117600.0,16.8797,16.8797,16.8588,16.8588,117600.0
2005-02-23 09:30:00,32.0,32.26,32.0,32.19,172300.0,16.7074,16.8432,16.7074,16.8066,172300.0
2005-02-23 10:00:00,32.19,32.19,32.08,32.12,53500.0,16.8066,16.8066,16.7492,16.7701,53500.0
2005-02-23 10:30:00,32.13,32.35,32.12,32.21,128300.0,16.7753,16.8902,16.7701,16.8171,128300.0
2005-02-23 11:00:00,32.21,32.22,32.18,32.21,70400.0,16.8171,16.8223,16.8014,16.8171,70400.0
2005-02-23 11:30:00,32.21,32.24,32.14,32.15,70700.0,16.8171,16.8327,16.7805,16.7858,70700.0
2005-02-23 12:00:00,32.15,32.15,32.05,32.08,74400.0,16.7858,16.7858,16.7335,16.7492,74400.0
2005-02-23 12:30:00,32.08,32.12,32.07,32.1,90700.0,16.7492,16.7701,16.744,16.7596,90700.0
2005-02-23 13:00:00,32.11,32.11,32.06,32.06,82900.0,16.7649,16.7649,16.7388,16.7388,82900.0
2005-02-23 13:30:00,32.06,32.1,32.05,32.07,85700.0,16.7388,16.7596,16.7335,16.744,85700.0
2005-02-23 14:00:00,32.06,32.13,32.06,32.1,104200.0,16.7388,16.7753,16.7388,16.7596,104200.0
2005-02-23 14:30:00,32.1,32.15,32.09,32.13,104100.0,16.7596,16.7858,16.7544,16.7753,104100.0
2005-02-23 15:00:00,32.13,32.16,32.08,32.11,174600.0,16.7753,16.791,16.7492,16.7649,174600.0
2005-02-23 15:30:00,32.11,32.14,32.07,32.08,245000.0,16.7649,16.7805,16.744,16.7492,245000.0
2005-02-24 09:30:00,32.15,32.23,31.98,32.11,60200.0,16.7858,16.8275,16.697,16.7649,60200.0
2005-02-24 10:00:00,32.11,32.23,32.07,32.17,41800.0,16.7649,16.8275,16.744,16.7962,41800.0
2005-02-24 10:30:00,32.17,32.37,32.16,32.16,52400.0,16.7962,16.9006,16.791,16.791,52400.0
2005-02-24 11:00:00,32.16,32.24,32.12,32.17,55800.0,16.791,16.8327,16.7701,16.7962,55800.0
2005-02-24 11:30:00,32.17,32.27,32.13,32.14,62100.0,16.7962,16.8484,16.7753,16.7805,62100.0
2005-02-24 12:00:00,32.15,32.15,32.12,32.12,28800.0,16.7858,16.7858,16.7701,16.7701,28800.0
2005-02-24 12:30:00,32.12,32.17,32.08,32.09,38000.0,16.7701,16.7962,16.7492,16.7544,38000.0
2005-02-24 13:00:00,32.09,32.12,32.08,32.11,55800.0,16.7544,16.7701,16.7492,16.7649,55800.0
2005-02-24 13:30:00,32.11,32.18,32.1,32.15,51000.0,16.7649,16.8014,16.7596,16.7858,51000.0
2005-02-24 14:00:00,32.15,32.32,32.15,32.22,63200.0,16.7858,16.8745,16.7858,16.8223,63200.0
2005-02-24 14:30:00,32.23,32.24,32.15,32.21,71700.0,16.8275,16.8327,16.7858,16.8171,71700.0
2005-02-24 15:00:00,32.2,32.23,32.19,32.22,77300.0,16.8119,16.8275,16.8066,16.8223,77300.0
2005-02-24 15:30:00,32.22,32.34,32.21,32.21,153700.0,16.8223,16.885,16.8171,16.8171,153700.0
2005-02-25 09:30:00,32.31,32.34,32.02,32.03,93000.0,16.8693,16.885,16.7179,16.7231,93000.0
2005-02-25 10:00:00,32.03,32.18,32.0,32.11,63600.0,16.7231,16.8014,16.7074,16.7649,63600.0
2005-02-25 10:30:00,32.09,32.18,32.09,32.18,84100.0,16.7544,16.8014,16.7544,16.8014,84100.0
2005-02-25 11:00:00,32.18,32.25,32.15,32.15,49000.0,16.8014,16.838,16.7858,16.7858,49000.0
2005-02-25 11:30:00,32.15,32.34,32.14,32.33,31100.0,16.7858,16.885,16.7805,16.8797,31100.0
2005-02-25 12:00:00,32.34,32.41,32.33,32.36,56600.0,16.885,16.9215,16.8797,16.8954,56600.0
2005-02-25 12:30:00,32.37,32.46,32.37,32.43,43100.0,16.9006,16.9476,16.9006,16.9319,43100.0
2005-02-25 13:00:00,32.46,32.49,32.42,32.42,29700.0,16.9476,16.9633,16.9267,16.9267,29700.0
2005-02-25 13:30:00,32.41,32.5,32.41,32.5,45500.0,16.9215,16.9685,16.9215,16.9685,45500.0
2005-02-25 14:00:00,32.5,32.69,32.5,32.66,55200.0,16.9685,17.0677,16.9685,17.052,55200.0
2005-02-25 14:30:00,32.66,32.72,32.57,32.63,55200.0,17.052,17.0834,17.005,17.0364,55200.0
2005-02-25 15:00:00,32.63,32.66,32.49,32.5,119300.0,17.0364,17.052,16.9633,16.9685,119300.0
2005-02-25 15:30:00,32.5,32.53,32.35,32.4,175300.0,16.9685,16.9842,16.8902,16.9163,175300.0
2005-02-28 09:30:00,32.42,32.47,32.4,32.41,101800.0,16.9267,16.9528,16.9163,16.9215,101800.0
2005-02-28 10:00:00,32.42,32.45,32.38,32.44,76100.0,16.9267,16.9424,16.9058,16.9372,76100.0
2005-02-28 10:30:00,32.47,32.48,32.41,32.46,62100.0,16.9528,16.958,16.9215,16.9476,62100.0
2005-02-28 11:00:00,32.45,32.47,32.42,32.43,44900.0,16.9424,16.9528,16.9267,16.9319,44900.0
2005-02-28 11:30:00,32.42,32.45,32.42,32.43,72900.0,16.9267,16.9424,16.9267,16.9319,72900.0
2005-02-28 12:00:00,32.43,32.43,32.17,32.18,94600.0,16.9319,16.9319,16.7962,16.8014,94600.0
2005-02-28 12:30:00,32.17,32.18,32.14,32.18,77900.0,16.7962,16.8014,16.7805,16.8014,77900.0
2005-02-28 13:00:00,32.17,32.22,32.12,32.15,60800.0,16.7962,16.8223,16.7701,16.7858,60800.0
2005-02-28 13:30:00,32.16,32.16,32.09,32.09,99500.0,16.791,16.791,16.7544,16.7544,99500.0
2005-02-28 14:00:00,32.09,32.15,32.01,32.09,127200.0,16.7544,16.7858,16.7127,16.7544,127200.0
2005-02-28 14:30:00,32.09,32.17,32.07,32.13,60700.0,16.7544,16.7962,16.744,16.7753,60700.0
2005-02-28 15:00:00,32.13,32.29,32.11,32.23,87800.0,16.7753,16.8588,16.7649,16.8275,87800.0
2005-02-28 15:30:00,32.23,32.33,32.11,32.11,96800.0,16.8275,16.8797,16.7649,16.7649,96800.0
2005-03-01 09:30:00,32.35,32.52,32.25,32.52,63800.0,16.8902,16.9789,16.838,16.9789,63800.0
2005-03-01 10:00:00,32.52,32.69,32.48,32.55,78900.0,16.9789,17.0677,16.958,16.9946,78900.0
2005-03-01 10:30:00,32.56,32.65,32.56,32.64,49700.0,16.9998,17.0468,16.9998,17.0416,49700.0
2005-03-01 11:00:00,32.64,32.64,32.55,32.58,70700.0,17.0416,17.0416,16.9946,17.0103,70700.0
2005-03-01 11:30:00,32.58,32.75,32.58,32.74,60200.0,17.0103,17.099,17.0103,17.0938,60200.0
2005-03-01 12:00:00,32.74,32.75,32.67,32.7,105200.0,17.0938,17.099,17.0572,17.0729,105200.0
2005-03-01 12:30:00,32.71,32.75,32.7,32.72,77500.0,17.0781,17.099,17.0729,17.0834,77500.0
2005-03-01 13:00:00,32.73,32.73,32.67,32.72,91000.0,17.0886,17.0886,17.0572,17.0834,91000.0
2005-03-01 13:30:00,32.72,32.84,32.65,32.83,119500.0,17.0834,17.146,17.0468,17.1408,119500.0
2005-03-01 14:00:00,32.83,32.9,32.82,32.82,45500.0,17.1408,17.1773,17.1356,17.1356,45500.0
2005-03-01 14:30:00,32.81,32.83,32.79,32.83,79600.0,17.1303,17.1408,17.1199,17.1408,79600.0
2005-03-01 15:00:00,32.83,32.94,32.82,32.87,113900.0,17.1408,17.1982,17.1356,17.1617,113900.0
2005-03-01 15:30:00,32.87,32.9,32.76,32.82,105700.0,17.1617,17.1773,17.1042,17.1356,105700.0
2005-03-02 09:30:00,32.7,32.7,32.4,32.48,53400.0,17.0729,17.0729,16.9163,16.958,53400.0
2005-03-02 10:00:00,32.48,32.66,32.47,32.65,34000.0,16.958,17.052,16.9528,17.0468,34000.0
2005-03-02 10:30:00,32.65,32.72,32.58,32.71,42600.0,17.0468,17.0834,17.0103,17.0781,42600.0
2005-03-02 11:00:00,32.71,32.96,32.7,32.93,54000.0,17.0781,17.2087,17.0729,17.193,54000.0
2005-03-02 11:30:00,32.94,32.99,32.92,32.92,44600.0,17.1982,17.2243,17.1878,17.1878,44600.0
2005-03-02 12:00:00,32.92,32.96,32.91,32.95,47000.0,17.1878,17.2087,17.1826,17.2034,47000.0
2005-03-02 12:30:00,32.95,33.01,32.92,33.0,125600.0,17.2034,17.2348,17.1878,17.2295,125600.0
2005-03-02 13:00:00,33.01,33.05,32.94,32.95,43700.0,17.2348,17.2557,17.1982,17.2034,43700.0
2005-03-02 13:30:00,32.96,32.96,32.83,32.89,92200.0,17.2087,17.2087,17.1408,17.1721,92200.0
2005-03-02 14:00:00,32.88,32.91,32.79,32.81,60900.0,17.1669,17.1826,17.1199,17.1303,60900.0
2005-03-02 14:30:00,32.8,32.81,32.62,32.64,70700.0,17.1251,17.1303,17.0311,17.0416,70700.0
2005-03-02 15:00:00,32.63,32.79,32.63,32.78,50300.0,17.0364,17.1199,17.0364,17.1147,50300.0
2005-03-02 15:30:00,32.79,32.85,32.7,32.71,115800.0,17.1199,17.1512,17.0729,17.0781,115800.0
2005-03-03 09:30:00,32.73,32.78,32.62,32.78,72400.0,17.0886,17.1147,17.0311,17.1147,72400.0
2005-03-03 10:00:00,32.81,32.89,32.74,32.78,98500.0,17.1303,17.1721,17.0938,17.1147,98500.0
2005-03-03 10:30:00,32.79,32.89,32.77,32.84,76400.0,17.1199,17.1721,17.1095,17.146,76400.0
2005-03-03 11:00:00,32.83,32.84,32.74,32.8,52500.0,17.1408,17.146,17.0938,17.1251,52500.0
2005-03-03 11:30:00,32.79,32.86,32.78,32.79,70900.0,17.1199,17.1564,17.1147,17.1199,70900.0
2005-03-03 12:00:00,32.79,32.86,32.79,32.86,85600.0,17.1199,17.1564,17.1199,17.1564,85600.0
2005-03-03 12:30:00,32.85,32.95,32.85,32.94,74200.0,17.1512,17.2034,17.1512,17.1982,74200.0
2005-03-03 13:00:00,32.94,33.04,32.91,32.95,94400.0,17.1982,17.2504,17.1826,17.2034,94400.0
2005-03-03 13:30:00,32.95,33.09,32.95,33.05,78800.0,17.2034,17.2765,17.2034,17.2557,78800.0
2005-03-03 14:00:00,33.05,33.28,33.05,33.28,146200.0,17.2557,17.3757,17.2557,17.3757,146200.0
2005-03-03 14:30:00,33.28,33.38,33.27,33.35,145100.0,17.3757,17.4279,17.3705,17.4123,145100.0
2005-03-03 15:00:00,33.36,33.44,33.31,33.44,161600.0,17.4175,17.4593,17.3914,17.4593,161600.0
2005-03-03 15:30:00,33.42,33.42,33.12,33.12,235100.0,17.4488,17.4488,17.2922,17.2922,235100.0
2005-03-04 09:30:00,33.3,33.4,33.21,33.39,106100.0,17.3862,17.4384,17.3392,17.4332,106100.0
2005-03-04 10:00:00,33.39,33.75,33.38,33.73,319300.0,17.4332,17.6211,17.4279,17.6107,319300.0
2005-03-04 10:30:00,33.73,33.73,33.69,33.7,65800.0,17.6107,17.6107,17.5898,17.595,65800.0
2005-03-04 11:00:00,33.7,33.71,33.58,33.65,74600.0,17.595,17.6002,17.5324,17.5689,74600.0
2005-03-04 11:30:00,33.65,33.67,33.54,33.54,76100.0,17.5689,17.5794,17.5115,17.5115,76100.0
2005-03-04 12:00:00,33.54,33.58,33.53,33.58,104200.0,17.5115,17.5324,17.5063,17.5324,104200.0
2005-03-04 12:30:00,33.58,33.61,33.52,33.6,41100.0,17.5324,17.548,17.501,17.5428,41100.0
2005-03-04 13:00:00,33.6,33.64,33.57,33.58,105200.0,17.5428,17.5637,17.5271,17.5324,105200.0
2005-03-04 13:30:00,33.58,33.67,33.56,33.67,51400.0,17.5324,17.5794,17.5219,17.5794,51400.0
2005-03-04 14:00:00,33.68,33.81,33.65,33.73,79600.0,17.5846,17.6525,17.5689,17.6107,79600.0
2005-03-04 14:30:00,33.74,33.79,33.71,33.76,47300.0,17.6159,17.642,17.6002,17.6263,47300.0
2005-03-04 15:00:00,33.77,33.87,33.76,33.84,67000.0,17.6316,17.6838,17.6263,17.6681,67000.0
2005-03-04 15:30:00,33.85,33.87,33.7,33.71,153400.0,17.6733,17.6838,17.595,17.6002,153400.0
2005-03-07 09:30:00,33.8,33.98,33.8,33.98,114100.0,17.6472,17.7412,17.6472,17.7412,114100.0
2005-03-07 10:00:00,33.96,34.0,33.89,33.89,195900.0,17.7308,17.7517,17.6942,17.6942,195900.0
2005-03-07 10:30:00,33.89,33.9,33.76,33.76,133200.0,17.6942,17.6994,17.6263,17.6263,133200.0
2005-03-07 11:00:00,33.76,33.85,33.74,33.82,113000.0,17.6263,17.6733,17.6159,17.6577,113000.0
2005-03-07 11:30:00,33.81,33.9,33.81,33.85,104500.0,17.6525,17.6994,17.6525,17.6733,104500.0
2005-03-07 12:00:00,33.85,33.92,33.83,33.91,45500.0,17.6733,17.7099,17.6629,17.7047,45500.0
2005-03-07 12:30:00,33.9,33.94,33.87,33.9,43300.0,17.6994,17.7203,17.6838,17.6994,43300.0
2005-03-07 13:00:00,33.89,33.92,33.88,33.9,105400.0,17.6942,17.7099,17.689,17.6994,105400.0
2005-03-07 13:30:00,33.89,33.97,33.89,33.97,58400.0,17.6942,17.736,17.6942,17.736,58400.0
2005-03-07 14:00:00,33.97,34.0,33.88,33.9,126800.0,17.736,17.7517,17.689,17.6994,126800.0
2005-03-07 14:30:00,33.9,33.99,33.9,33.99,99800.0,17.6994,17.7464,17.6994,17.7464,99800.0
2005-03-07 15:00:00,33.99,34.02,33.98,34.01,132200.0,17.7464,17.7621,17.7412,17.7569,132200.0
2005-03-07 15:30:00,34.01,34.03,33.93,33.93,228600.0,17.7569,17.7673,17.7151,17.7151,228600.0
2005-03-08 09:30:00,33.81,33.92,33.8,33.87,104000.0,17.6525,17.7099,17.6472,17.6838,104000.0
2005-03-08 10:00:00,33.87,33.89,33.81,33.84,292000.0,17.6838,17.6942,17.6525,17.6681,292000.0
2005-03-08 10:30:00,33.84,33.85,33.71,33.74,209200.0,17.6681,17.6733,17.6002,17.6159,209200.0
2005-03-08 11:00:00,33.75,33.79,33.67,33.78,75300.0,17.6211,17.642,17.5794,17.6368,75300.0
2005-03-08 11:30:00,33.77,33.85,33.77,33.83,143200.0,17.6316,17.6733,17.6316,17.6629,143200.0
2005-03-08 12:00:00,33.83,33.89,33.8,33.88,52700.0,17.6629,17.6942,17.6472,17.689,52700.0
2005-03-08 12:30:00,33.88,33.9,33.85,33.9,47700.0,17.689,17.6994,17.6733,17.6994,47700.0
2005-03-08 13:00:00,33.89,33.93,33.88,33.9,52800.0,17.6942,17.7151,17.689,17.6994,52800.0
2005-03-08 13:30:00,33.9,33.91,33.83,33.83,101500.0,17.6994,17.7047,17.6629,17.6629,101500.0
2005-03-08 14:00:00,33.84,33.98,33.83,33.91,83100.0,17.6681,17.7412,17.6629,17.7047,83100.0
2005-03-08 14:30:00,33.91,33.92,33.88,33.89,85400.0,17.7047,17.7099,17.689,17.6942,85400.0
2005-03-08 15:00:00,33.89,33.89,33.81,33.81,137300.0,17.6942,17.6942,17.6525,17.6525,137300.0
2005-03-08 15:30:00,33.8,33.8,33.73,33.75,195900.0,17.6472,17.6472,17.6107,17.6211,195900.0
2005-03-09 09:30:00,33.65,33.66,33.41,33.45,123100.0,17.5689,17.5741,17.4436,17.4645,123100.0
2005-03-09 10:00:00,33.46,33.51,33.43,33.45,137000.0,17.4697,17.4958,17.4541,17.4645,137000.0
2005-03-09 10:30:00,33.45,33.5,33.39,33.43,180800.0,17.4645,17.4906,17.4332,17.4541,180800.0
2005-03-09 11:00:00,33.43,33.44,33.35,33.37,37700.0,17.4541,17.4593,17.4123,17.4227,37700.0
2005-03-09 11:30:00,33.37,33.37,33.31,33.36,78700.0,17.4227,17.4227,17.3914,17.4175,78700.0
2005-03-09 12:00:00,33.36,33.37,33.31,33.32,34900.0,17.4175,17.4227,17.3914,17.3966,34900.0
2005-03-09 12:30:00,33.33,33.33,33.16,33.17,59600.0,17.4018,17.4018,17.3131,17.3183,59600.0
2005-03-09 13:00:00,33.17,33.26,33.17,33.26,33500.0,17.3183,17.3653,17.3183,17.3653,33500.0
2005-03-09 13:30:00,33.26,33.39,33.25,33.38,89200.0,17.3653,17.4332,17.3601,17.4279,89200.0
2005-03-09 14:00:00,33.38,33.47,33.35,33.37,35400.0,17.4279,17.4749,17.4123,17.4227,35400.0
2005-03-09 14:30:00,33.37,33.41,33.35,33.4,47500.0,17.4227,17.4436,17.4123,17.4384,47500.0
2005-03-09 15:00:00,33.41,33.41,33.3,33.41,91500.0,17.4436,17.4436,17.3862,17.4436,91500.0
2005-03-09 15:30:00,33.4,33.42,33.36,33.36,167800.0,17.4384,17.4488,17.4175,17.4175,167800.0
2005-03-10 09:30:00,33.4,33.75,33.34,33.6,60800.0,17.4384,17.6211,17.4071,17.5428,60800.0
2005-03-10 10:00:00,33.6,33.65,33.53,33.64,48500.0,17.5428,17.5689,17.5063,17.5637,48500.0
2005-03-10 10:30:00,33.64,33.69,33.57,33.57,49400.0,17.5637,17.5898,17.5271,17.5271,49400.0
2005-03-10 11:00:00,33.59,33.62,33.45,33.47,54700.0,17.5376,17.5533,17.4645,17.4749,54700.0
2005-03-10 11:30:00,33.48,33.56,33.46,33.54,33500.0,17.4802,17.5219,17.4697,17.5115,33500.0
2005-03-10 12:00:00,33.54,33.54,33.47,33.52,24800.0,17.5115,17.5115,17.4749,17.501,24800.0
2005-03-10 12:30:00,33.52,33.52,33.47,33.5,37500.0,17.501,17.501,17.4749,17.4906,37500.0
2005-03-10 13:00:00,33.5,33.54,33.44,33.53,75900.0,17.4906,17.5115,17.4593,17.5063,75900.0
2005-03-10 13:30:00,33.53,33.6,33.51,33.58,78500.0,17.5063,17.5428,17.4958,17.5324,78500.0
2005-03-10 14:00:00,33.58,33.65,33.55,33.55,37600.0,17.5324,17.5689,17.5167,17.5167,37600.0
2005-03-10 14:30:00,33.56,33.56,33.48,33.49,61400.0,17.5219,17.5219,17.4802,17.4854,61400.0
2005-03-10 15:00:00,33.49,33.5,33.44,33.47,73800.0,17.4854,17.4906,17.4593,17.4749,73800.0
2005-03-10 15:30:00,33.47,33.55,33.47,33.55,88800.0,17.4749,17.5167,17.4749,17.5167,88800.0
2005-03-11 09:30:00,33.63,33.7,33.62,33.66,51900.0,17.5585,17.595,17.5533,17.5741,51900.0
2005-03-11 10:00:00,33.66,33.66,33.38,33.39,145800.0,17.5741,17.5741,17.4279,17.4332,145800.0
2005-03-11 10:30:00,33.39,33.4,33.08,33.14,121300.0,17.4332,17.4384,17.2713,17.3026,121300.0
2005-03-11 11:00:00,33.14,33.23,33.11,33.22,72800.0,17.3026,17.3496,17.287,17.3444,72800.0
2005-03-11 11:30:00,33.22,33.25,33.18,33.22,60800.0,17.3444,17.3601,17.3235,17.3444,60800.0
2005-03-11 12:00:00,33.2,33.29,33.19,33.27,83800.0,17.334,17.381,17.3287,17.3705,83800.0
2005-03-11 12:30:00,33.27,33.29,33.25,33.25,34200.0,17.3705,17.381,17.3601,17.3601,34200.0
2005-03-11 13:00:00,33.26,33.26,33.19,33.21,58600.0,17.3653,17.3653,17.3287,17.3392,58600.0
2005-03-11 13:30:00,33.21,33.21,33.02,33.02,76000.0,17.3392,17.3392,17.24,17.24,76000.0
2005-03-11 14:00:00,33.02,33.16,33.02,33.14,75000.0,17.24,17.3131,17.24,17.3026,75000.0
2005-03-11 14:30:00,33.14,33.14,33.0,33.06,112600.0,17.3026,17.3026,17.2295,17.2609,112600.0
2005-03-11 15:00:00,33.04,33.07,32.96,32.96,111300.0,17.2504,17.2661,17.2087,17.2087,111300.0
2005-03-11 15:30:00,32.95,33.2,32.95,33.11,168900.0,17.2034,17.334,17.2034,17.287,168900.0
2005-03-14 09:30:00,33.27,33.44,33.27,33.39,105500.0,17.3705,17.4593,17.3705,17.4332,105500.0
2005-03-14 10:00:00,33.36,33.44,33.36,33.42,157100.0,17.4175,17.4593,17.4175,17.4488,157100.0
2005-03-14 10:30:00,33.44,33.48,33.44,33.47,155200.0,17.4593,17.4802,17.4593,17.4749,155200.0
2005-03-14 11:00:00,33.47,33.54,33.45,33.49,56700.0,17.4749,17.5115,17.4645,17.4854,56700.0
2005-03-14 11:30:00,33.49,33.58,33.48,33.57,77800.0,17.4854,17.5324,17.4802,17.5271,77800.0
2005-03-14 12:00:00,33.58,33.62,33.58,33.59,45500.0,17.5324,17.5533,17.5324,17.5376,45500.0
2005-03-14 12:30:00,33.59,33.6,33.52,33.56,42700.0,17.5376,17.5428,17.501,17.5219,42700.0
2005-03-14 13:00:00,33.56,33.58,33.45,33.45,35800.0,17.5219,17.5324,17.4645,17.4645,35800.0
2005-03-14 13:30:00,33.44,33.44,33.29,33.29,59300.0,17.4593,17.4593,17.381,17.381,59300.0
2005-03-14 14:00:00,33.3,33.34,33.3,33.31,39500.0,17.3862,17.4071,17.3862,17.3914,39500.0
2005-03-14 14:30:00,33.31,33.35,33.27,33.34,55200.0,17.3914,17.4123,17.3705,17.4071,55200.0
2005-03-14 15:00:00,33.35,33.44,33.35,33.44,71400.0,17.4123,17.4593,17.4123,17.4593,71400.0
2005-03-14 15:30:00,33.45,33.62,33.45,33.6,117700.0,17.4645,17.5533,17.4645,17.5428,117700.0
2005-03-15 09:30:00,33.68,33.75,33.65,33.68,62800.0,17.5846,17.6211,17.5689,17.5846,62800.0
2005-03-15 10:00:00,33.67,33.7,33.61,33.68,42700.0,17.5794,17.595,17.548,17.5846,42700.0
2005-03-15 10:30:00,33.68,33.77,33.66,33.77,45800.0,17.5846,17.6316,17.5741,17.6316,45800.0
2005-03-15 11:00:00,33.76,33.78,33.7,33.72,27300.0,17.6263,17.6368,17.595,17.6055,27300.0
2005-03-15 11:30:00,33.73,33.74,33.55,33.56,72200.0,17.6107,17.6159,17.5167,17.5219,72200.0
2005-03-15 12:00:00,33.55,33.55,33.43,33.44,62100.0,17.5167,17.5167,17.4541,17.4593,62100.0
2005-03-15 12:30:00,33.44,33.51,33.4,33.5,32000.0,17.4593,17.4958,17.4384,17.4906,32000.0
2005-03-15 13:00:00,33.51,33.53,33.4,33.42,33900.0,17.4958,17.5063,17.4384,17.4488,33900.0
2005-03-15 13:30:00,33.42,33.43,33.25,33.33,89000.0,17.4488,17.4541,17.3601,17.4018,89000.0
2005-03-15 14:00:00,33.32,33.49,33.32,33.42,57000.0,17.3966,17.4854,17.3966,17.4488,57000.0
2005-03-15 14:30:00,33.43,33.5,33.35,33.47,73900.0,17.4541,17.4906,17.4123,17.4749,73900.0
2005-03-15 15:00:00,33.47,33.47,33.39,33.39,40800.0,17.4749,17.4749,17.4332,17.4332,40800.0
2005-03-15 15:30:00,33.4,33.47,33.32,33.36,77900.0,17.4384,17.4749,17.3966,17.4175,77900.0
2005-03-16 09:30:00,33.2,33.32,33.15,33.15,49900.0,17.334,17.3966,17.3079,17.3079,49900.0
2005-03-16 10:00:00,33.15,33.23,33.1,33.16,30400.0,17.3079,17.3496,17.2818,17.3131,30400.0
2005-03-16 10:30:00,33.16,33.16,33.01,33.05,41400.0,17.3131,17.3131,17.2348,17.2557,41400.0
2005-03-16 11:00:00,33.06,33.06,33.0,33.03,42500.0,17.2609,17.2609,17.2295,17.2452,42500.0
2005-03-16 11:30:00,33.03,33.06,32.96,32.99,40100.0,17.2452,17.2609,17.2087,17.2243,40100.0
2005-03-16 12:00:00,32.99,33.05,32.97,32.98,47100.0,17.2243,17.2557,17.2139,17.2191,47100.0
2005-03-16 12:30:00,32.98,33.09,32.97,33.09,30500.0,17.2191,17.2765,17.2139,17.2765,30500.0
2005-03-16 13:00:00,33.09,33.13,33.07,33.11,28700.0,17.2765,17.2974,17.2661,17.287,28700.0
2005-03-16 13:30:00,33.11,33.11,33.04,33.1,37600.0,17.287,17.287,17.2504,17.2818,37600.0
2005-03-16 14:00:00,33.1,33.1,33.03,33.04,37600.0,17.2818,17.2818,17.2452,17.2504,37600.0
2005-03-16 14:30:00,33.04,33.05,32.95,32.96,126500.0,17.2504,17.2557,17.2034,17.2087,126500.0
2005-03-16 15:00:00,32.95,32.99,32.85,32.86,107900.0,17.2034,17.2243,17.1512,17.1564,107900.0
2005-03-16 15:30:00,32.86,32.97,32.83,32.91,120300.0,17.1564,17.2139,17.1408,17.1826,120300.0
2005-03-17 09:30:00,32.95,32.96,32.64,32.69,80800.0,17.2034,17.2087,17.0416,17.0677,80800.0
2005-03-17 10:00:00,32.7,32.85,32.7,32.85,56700.0,17.0729,17.1512,17.0729,17.1512,56700.0
2005-03-17 10:30:00,32.85,33.05,32.84,33.04,43900.0,17.1512,17.2557,17.146,17.2504,43900.0
2005-03-17 11:00:00,33.05,33.14,33.0,33.12,48300.0,17.2557,17.3026,17.2295,17.2922,48300.0
2005-03-17 11:30:00,33.12,33.15,33.08,33.08,49500.0,17.2922,17.3079,17.2713,17.2713,49500.0
2005-03-17 12:00:00,33.07,33.07,32.98,33.02,71000.0,17.2661,17.2661,17.2191,17.24,71000.0
2005-03-17 12:30:00,33.03,33.18,33.03,33.13,78700.0,17.2452,17.3235,17.2452,17.2974,78700.0
2005-03-17 13:00:00,33.13,33.18,33.12,33.17,67900.0,17.2974,17.3235,17.2922,17.3183,67900.0
2005-03-17 13:30:00,33.14,33.21,33.14,33.17,57000.0,17.3026,17.3392,17.3026,17.3183,57000.0
2005-03-17 14:00:00,33.16,33.34,33.08,33.27,73700.0,17.3131,17.4071,17.2713,17.3705,73700.0
2005-03-17 14:30:00,33.27,33.29,33.22,33.28,71000.0,17.3705,17.381,17.3444,17.3757,71000.0
2005-03-17 15:00:00,33.27,33.34,33.24,33.3,95300.0,17.3705,17.4071,17.3549,17.3862,95300.0
2005-03-17 15:30:00,33.3,33.35,33.26,33.26,71100.0,17.3862,17.4123,17.3653,17.3653,71100.0
2005-03-18 09:30:00,33.35,33.39,33.2,33.23,417000.0,17.4123,17.4332,17.334,17.3496,417000.0
2005-03-18 10:00:00,33.23,33.23,33.09,33.09,109600.0,17.3496,17.3496,17.2765,17.2765,109600.0
2005-03-18 10:30:00,33.08,33.1,32.94,32.95,77300.0,17.2713,17.2818,17.1982,17.2034,77300.0
2005-03-18 11:00:00,32.95,33.01,32.91,32.95,91300.0,17.2034,17.2348,17.1826,17.2034,91300.0
2005-03-18 11:30:00,32.95,32.96,32.82,32.85,49800.0,17.2034,17.2087,17.1356,17.1512,49800.0
2005-03-18 12:00:00,32.86,32.92,32.86,32.86,45500.0,17.1564,17.1878,17.1564,17.1564,45500.0
2005-03-18 12:30:00,32.86,32.87,32.8,32.8,60600.0,17.1564,17.1617,17.1251,17.1251,60600.0
2005-03-18 13:00:00,32.81,32.82,32.71,32.73,104300.0,17.1303,17.1356,17.0781,17.0886,104300.0
2005-03-18 13:30:00,32.72,32.77,32.7,32.77,206700.0,17.0834,17.1095,17.0729,17.1095,206700.0
2005-03-18 14:00:00,32.76,32.88,32.75,32.85,55800.0,17.1042,17.1669,17.099,17.1512,55800.0
2005-03-18 14:30:00,32.85,32.93,32.81,32.81,56700.0,17.1512,17.193,17.1303,17.1303,56700.0
2005-03-18 15:00:00,32.81,32.84,32.72,32.84,84000.0,17.1303,17.146,17.0834,17.146,84000.0
2005-03-18 15:30:00,32.85,32.96,32.83,32.84,155600.0,17.1512,17.2087,17.1408,17.146,155600.0
2005-03-21 09:30:00,32.8,32.87,32.75,32.82,85600.0,17.1251,17.1617,17.099,17.1356,85600.0
2005-03-21 10:00:00,32.81,32.82,32.71,32.77,75300.0,17.1303,17.1356,17.0781,17.1095,75300.0
2005-03-21 10:30:00,32.77,32.77,32.65,32.69,213700.0,17.1095,17.1095,17.0468,17.0677,213700.0
2005-03-21 11:00:00,32.69,32.74,32.63,32.69,79300.0,17.0677,17.0938,17.0364,17.0677,79300.0
2005-03-21 11:30:00,32.68,32.73,32.66,32.7,114100.0,17.0625,17.0886,17.052,17.0729,114100.0
2005-03-21 12:00:00,32.7,32.8,32.7,32.75,44000.0,17.0729,17.1251,17.0729,17.099,44000.0
2005-03-21 12:30:00,32.75,32.77,32.7,32.72,22400.0,17.099,17.1095,17.0729,17.0834,22400.0
2005-03-21 13:00:00,32.72,32.73,32.7,32.71,27900.0,17.0834,17.0886,17.0729,17.0781,27900.0
2005-03-21 13:30:00,32.71,32.8,32.71,32.8,30700.0,17.0781,17.1251,17.0781,17.1251,30700.0
2005-03-21 14:00:00,32.78,32.79,32.72,32.75,57600.0,17.1147,17.1199,17.0834,17.099,57600.0
2005-03-21 14:30:00,32.75,32.8,32.75,32.76,56800.0,17.099,17.1251,17.099,17.1042,56800.0
2005-03-21 15:00:00,32.77,32.83,32.74,32.83,85900.0,17.1095,17.1408,17.0938,17.1408,85900.0
2005-03-21 15:30:00,32.84,32.9,32.75,32.76,161400.0,17.146,17.1773,17.099,17.1042,161400.0
2005-03-22 09:30:00,32.66,32.87,32.66,32.78,61200.0,17.052,17.1617,17.052,17.1147,61200.0
2005-03-22 10:00:00,32.79,32.84,32.69,32.78,62400.0,17.1199,17.146,17.0677,17.1147,62400.0
2005-03-22 10:30:00,32.77,32.8,32.72,32.75,79600.0,17.1095,17.1251,17.0834,17.099,79600.0
2005-03-22 11:00:00,32.75,32.75,32.56,32.58,150700.0,17.099,17.099,16.9998,17.0103,150700.0
2005-03-22 11:30:00,32.58,32.68,32.56,32.67,76900.0,17.0103,17.0625,16.9998,17.0572,76900.0
2005-03-22 12:00:00,32.67,32.73,32.67,32.72,72900.0,17.0572,17.0886,17.0572,17.0834,72900.0
2005-03-22 12:30:00,32.72,32.74,32.7,32.72,59900.0,17.0834,17.0938,17.0729,17.0834,59900.0
2005-03-22 13:00:00,32.72,32.74,32.68,32.69,174100.0,17.0834,17.0938,17.0625,17.0677,174100.0
2005-03-22 13:30:00,32.7,32.75,32.69,32.73,42800.0,17.0729,17.099,17.0677,17.0886,42800.0
2005-03-22 14:00:00,32.73,32.76,32.55,32.56,77300.0,17.0886,17.1042,16.9946,16.9998,77300.0
2005-03-22 14:30:00,32.55,32.56,32.41,32.46,244500.0,16.9946,16.9998,16.9215,16.9476,244500.0
2005-03-22 15:00:00,32.44,32.46,32.4,32.42,187800.0,16.9372,16.9476,16.9163,16.9267,187800.0
2005-03-22 15:30:00,32.42,32.43,32.25,32.26,210500.0,16.9267,16.9319,16.838,16.8432,210500.0
2005-03-23 09:30:00,32.26,32.31,32.18,32.3,90400.0,16.8432,16.8693,16.8014,16.8641,90400.0
2005-03-23 10:00:00,32.3,32.33,32.18,32.22,179700.0,16.8641,16.8797,16.8014,16.8223,179700.0
2005-03-23 10:30:00,32.22,32.29,32.2,32.29,112700.0,16.8223,16.8588,16.8119,16.8588,112700.0
2005-03-23 11:00:00,32.29,32.3,32.22,32.3,75100.0,16.8588,16.8641,16.8223,16.8641,75100.0
2005-03-23 11:30:00,32.29,32.35,32.28,32.35,29500.0,16.8588,16.8902,16.8536,16.8902,29500.0
2005-03-23 12:00:00,32.35,32.4,32.3,32.38,65200.0,16.8902,16.9163,16.8641,16.9058,65200.0
2005-03-23 12:30:00,32.38,32.4,32.38,32.4,22400.0,16.9058,16.9163,16.9058,16.9163,22400.0
2005-03-23 13:00:00,32.4,32.43,32.37,32.41,51400.0,16.9163,16.9319,16.9006,16.9215,51400.0
2005-03-23 13:30:00,32.41,32.48,32.41,32.46,42700.0,16.9215,16.958,16.9215,16.9476,42700.0
2005-03-23 14:00:00,32.47,32.55,32.46,32.51,79600.0,16.9528,16.9946,16.9476,16.9737,79600.0
2005-03-23 14:30:00,32.52,32.53,32.33,32.34,51800.0,16.9789,16.9842,16.8797,16.885,51800.0
2005-03-23 15:00:00,32.34,32.41,32.31,32.41,145900.0,16.885,16.9215,16.8693,16.9215,145900.0
2005-03-23 15:30:00,32.41,32.49,32.32,32.33,149100.0,16.9215,16.9633,16.8745,16.8797,149100.0
2005-03-24 09:30:00,32.25,32.53,32.25,32.51,62000.0,16.838,16.9842,16.838,16.9737,62000.0
2005-03-24 10:00:00,32.51,32.53,32.43,32.5,59900.0,16.9737,16.9842,16.9319,16.9685,59900.0
2005-03-24 10:30:00,32.5,32.59,32.49,32.58,74900.0,16.9685,17.0155,16.9633,17.0103,74900.0
2005-03-24 11:00:00,32.58,32.58,32.49,32.49,63300.0,17.0103,17.0103,16.9633,16.9633,63300.0
2005-03-24 11:30:00,32.49,32.55,32.48,32.51,85100.0,16.9633,16.9946,16.958,16.9737,85100.0
2005-03-24 12:00:00,32.51,32.61,32.51,32.61,146700.0,16.9737,17.0259,16.9737,17.0259,146700.0
2005-03-24 12:30:00,32.61,32.67,32.58,32.6,60100.0,17.0259,17.0572,17.0103,17.0207,60100.0
2005-03-24 13:00:00,32.6,32.62,32.55,32.55,39500.0,17.0207,17.0311,16.9946,16.9946,39500.0
2005-03-24 13:30:00,32.56,32.57,32.46,32.48,46100.0,16.9998,17.005,16.9476,16.958,46100.0
2005-03-24 14:00:00,32.48,32.55,32.46,32.49,54200.0,16.958,16.9946,16.9476,16.9633,54200.0
2005-03-24 14:30:00,32.49,32.55,32.47,32.54,94500.0,16.9633,16.9946,16.9528,16.9894,94500.0
2005-03-24 15:00:00,32.55,32.56,32.39,32.39,98300.0,16.9946,16.9998,16.9111,16.9111,98300.0
2005-03-24 15:30:00,32.39,32.39,32.11,32.11,168800.0,16.9111,16.9111,16.7649,16.7649,168800.0
2005-03-28 09:30:00,32.08,32.49,32.06,32.44,106700.0,16.7492,16.9633,16.7388,16.9372,106700.0
2005-03-28 10:00:00,32.46,32.52,32.33,32.34,79900.0,16.9476,16.9789,16.8797,16.885,79900.0
2005-03-28 10:30:00,32.34,32.45,32.34,32.41,59400.0,16.885,16.9424,16.885,16.9215,59400.0
2005-03-28 11:00:00,32.42,32.48,32.38,32.43,46900.0,16.9267,16.958,16.9058,16.9319,46900.0
2005-03-28 11:30:00,32.44,32.48,32.35,32.42,46300.0,16.9372,16.958,16.8902,16.9267,46300.0
2005-03-28 12:00:00,32.4,32.45,32.31,32.43,33200.0,16.9163,16.9424,16.8693,16.9319,33200.0
2005-03-28 12:30:00,32.44,32.45,32.38,32.41,26100.0,16.9372,16.9424,16.9058,16.9215,26100.0
2005-03-28 13:00:00,32.42,32.42,32.38,32.4,27300.0,16.9267,16.9267,16.9058,16.9163,27300.0
2005-03-28 13:30:00,32.39,32.43,32.35,32.36,33200.0,16.9111,16.9319,16.8902,16.8954,33200.0
2005-03-28 14:00:00,32.38,32.41,32.33,32.41,31900.0,16.9058,16.9215,16.8797,16.9215,31900.0
2005-03-28 14:30:00,32.41,32.49,32.38,32.47,48300.0,16.9215,16.9633,16.9058,16.9528,48300.0
2005-03-28 15:00:00,32.46,32.47,32.37,32.37,46200.0,16.9476,16.9528,16.9006,16.9006,46200.0
2005-03-28 15:30:00,32.38,32.41,32.24,32.25,76600.0,16.9058,16.9215,16.8327,16.838,76600.0
2005-03-29 09:30:00,32.07,32.22,32.06,32.08,125000.0,16.744,16.8223,16.7388,16.7492,125000.0
2005-03-29 10:00:00,32.07,32.15,32.01,32.12,94200.0,16.744,16.7858,16.7127,16.7701,94200.0
2005-03-29 10:30:00,32.12,32.39,32.09,32.31,62500.0,16.7701,16.9111,16.7544,16.8693,62500.0
2005-03-29 11:00:00,32.31,32.32,32.27,32.27,38000.0,16.8693,16.8745,16.8484,16.8484,38000.0
2005-03-29 11:30:00,32.28,32.36,32.28,32.36,28700.0,16.8536,16.8954,16.8536,16.8954,28700.0
2005-03-29 12:00:00,32.37,32.37,32.34,32.34,25300.0,16.9006,16.9006,16.885,16.885,25300.0
2005-03-29 12:30:00,32.34,32.4,32.33,32.39,30600.0,16.885,16.9163,16.8797,16.9111,30600.0
2005-03-29 13:00:00,32.39,32.4,32.24,32.28,51700.0,16.9111,16.9163,16.8327,16.8536,51700.0
2005-03-29 13:30:00,32.28,32.31,32.22,32.24,35700.0,16.8536,16.8693,16.8223,16.8327,35700.0
2005-03-29 14:00:00,32.24,32.25,32.16,32.24,60500.0,16.8327,16.838,16.791,16.8327,60500.0
2005-03-29 14:30:00,32.25,32.34,32.22,32.33,66700.0,16.838,16.885,16.8223,16.8797,66700.0
2005-03-29 15:00:00,32.33,32.33,32.18,32.2,78100.0,16.8797,16.8797,16.8014,16.8119,78100.0
2005-03-29 15:30:00,32.18,32.25,32.1,32.11,77700.0,16.8014,16.838,16.7596,16.7649,77700.0
2005-03-30 09:30:00,32.15,32.29,32.12,32.14,107000.0,16.7858,16.8588,16.7701,16.7805,107000.0
2005-03-30 10:00:00,32.15,32.15,32.06,32.08,74300.0,16.7858,16.7858,16.7388,16.7492,74300.0
2005-03-30 10:30:00,32.08,32.13,32.06,32.13,100100.0,16.7492,16.7753,16.7388,16.7753,100100.0
2005-03-30 11:00:00,32.13,32.17,32.11,32.14,58300.0,16.7753,16.7962,16.7649,16.7805,58300.0
2005-03-30 11:30:00,32.14,32.28,32.13,32.27,65600.0,16.7805,16.8536,16.7753,16.8484,65600.0
2005-03-30 12:00:00,32.28,32.37,32.28,32.37,50100.0,16.8536,16.9006,16.8536,16.9006,50100.0
2005-03-30 12:30:00,32.37,32.4,32.3,32.32,59400.0,16.9006,16.9163,16.8641,16.8745,59400.0
2005-03-30 13:00:00,32.32,32.42,32.3,32.41,37400.0,16.8745,16.9267,16.8641,16.9215,37400.0
2005-03-30 13:30:00,32.41,32.45,32.37,32.41,45900.0,16.9215,16.9424,16.9006,16.9215,45900.0
2005-03-30 14:00:00,32.41,32.47,32.37,32.39,58500.0,16.9215,16.9528,16.9006,16.9111,58500.0
2005-03-30 14:30:00,32.38,32.42,32.29,32.32,84900.0,16.9058,16.9267,16.8588,16.8745,84900.0
2005-03-30 15:00:00,32.32,32.45,32.31,32.42,69800.0,16.8745,16.9424,16.8693,16.9267,69800.0
2005-03-30 15:30:00,32.43,32.59,32.37,32.58,104500.0,16.9319,17.0155,16.9006,17.0103,104500.0
2005-03-31 09:30:00,32.52,32.7,32.45,32.67,84100.0,16.9789,17.0729,16.9424,17.0572,84100.0
2005-03-31 10:00:00,32.67,32.67,32.5,32.55,98400.0,17.0572,17.0572,16.9685,16.9946,98400.0
2005-03-31 10:30:00,32.56,32.56,32.52,32.54,48000.0,16.9998,16.9998,16.9789,16.9894,48000.0
2005-03-31 11:00:00,32.53,32.54,32.5,32.51,61500.0,16.9842,16.9894,16.9685,16.9737,61500.0
2005-03-31 11:30:00,32.51,32.63,32.47,32.49,97800.0,16.9737,17.0364,16.9528,16.9633,97800.0
2005-03-31 12:00:00,32.48,32.49,32.38,32.41,53100.0,16.958,16.9633,16.9058,16.9215,53100.0
2005-03-31 12:30:00,32.4,32.43,32.37,32.43,50100.0,16.9163,16.9319,16.9006,16.9319,50100.0
2005-03-31 13:00:00,32.44,32.48,32.44,32.45,29700.0,16.9372,16.958,16.9372,16.9424,29700.0
2005-03-31 13:30:00,32.45,32.45,32.38,32.42,54300.0,16.9424,16.9424,16.9058,16.9267,54300.0
2005-03-31 14:00:00,32.42,32.45,32.37,32.43,39400.0,16.9267,16.9424,16.9006,16.9319,39400.0
2005-03-31 14:30:00,32.44,32.53,32.44,32.47,70300.0,16.9372,16.9842,16.9372,16.9528,70300.0
2005-03-31 15:00:00,32.46,32.55,32.44,32.49,96400.0,16.9476,16.9946,16.9372,16.9633,96400.0
2005-03-31 15:30:00,32.48,32.49,32.33,32.35,155200.0,16.958,16.9633,16.8797,16.8902,155200.0
2005-04-01 09:30:00,32.58,32.84,32.5,32.78,54300.0,17.0103,17.146,16.9685,17.1147,54300.0
2005-04-01 10:00:00,32.77,32.79,32.5,32.52,73900.0,17.1095,17.1199,16.9685,16.9789,73900.0
2005-04-01 10:30:00,32.54,32.56,32.34,32.36,62300.0,16.9894,16.9998,16.885,16.8954,62300.0
2005-04-01 11:00:00,32.35,32.5,32.3,32.46,64600.0,16.8902,16.9685,16.8641,16.9476,64600.0
2005-04-01 11:30:00,32.46,32.51,32.44,32.47,38300.0,16.9476,16.9737,16.9372,16.9528,38300.0
2005-04-01 12:00:00,32.46,32.47,32.2,32.2,40800.0,16.9476,16.9528,16.8119,16.8119,40800.0
2005-04-01 12:30:00,32.19,32.2,32.15,32.16,49800.0,16.8066,16.8119,16.7858,16.791,49800.0
2005-04-01 13:00:00,32.16,32.24,32.16,32.2,31200.0,16.791,16.8327,16.791,16.8119,31200.0
2005-04-01 13:30:00,32.21,32.22,32.15,32.16,57900.0,16.8171,16.8223,16.7858,16.791,57900.0
2005-04-01 14:00:00,32.17,32.19,32.1,32.16,67800.0,16.7962,16.8066,16.7596,16.791,67800.0
2005-04-01 14:30:00,32.16,32.19,32.03,32.03,85800.0,16.791,16.8066,16.7231,16.7231,85800.0
2005-04-01 15:00:00,32.02,32.3,32.02,32.24,109900.0,16.7179,16.8641,16.7179,16.8327,109900.0
2005-04-01 15:30:00,32.23,32.38,32.22,32.31,150000.0,16.8275,16.9058,16.8223,16.8693,150000.0
2005-04-04 09:30:00,32.23,32.25,32.0,32.01,79200.0,16.8275,16.838,16.7074,16.7127,79200.0
2005-04-04 10:00:00,32.01,32.03,31.93,31.94,67400.0,16.7127,16.7231,16.6709,16.6761,67400.0
2005-04-04 10:30:00,31.96,32.14,31.93,32.13,83100.0,16.6866,16.7805,16.6709,16.7753,83100.0
2005-04-04 11:00:00,32.13,32.21,32.04,32.04,51800.0,16.7753,16.8171,16.7283,16.7283,51800.0
2005-04-04 11:30:00,32.02,32.15,32.02,32.14,38700.0,16.7179,16.7858,16.7179,16.7805,38700.0
2005-04-04 12:00:00,32.13,32.15,32.05,32.09,36600.0,16.7753,16.7858,16.7335,16.7544,36600.0
2005-04-04 12:30:00,32.1,32.31,32.09,32.2,44700.0,16.7596,16.8693,16.7544,16.8119,44700.0
2005-04-04 13:00:00,32.19,32.2,32.09,32.11,39500.0,16.8066,16.8119,16.7544,16.7649,39500.0
2005-04-04 13:30:00,32.11,32.3,32.1,32.27,51600.0,16.7649,16.8641,16.7596,16.8484,51600.0
2005-04-04 14:00:00,32.29,32.38,32.29,32.37,51300.0,16.8588,16.9058,16.8588,16.9006,51300.0
2005-04-04 14:30:00,32.36,32.39,32.31,32.38,28400.0,16.8954,16.9111,16.8693,16.9058,28400.0
2005-04-04 15:00:00,32.37,32.41,32.31,32.37,61700.0,16.9006,16.9215,16.8693,16.9006,61700.0
2005-04-04 15:30:00,32.36,32.41,32.28,32.28,74300.0,16.8954,16.9215,16.8536,16.8536,74300.0
2005-04-05 09:30:00,32.45,32.6,32.28,32.6,44700.0,16.9424,17.0207,16.8536,17.0207,44700.0
2005-04-05 10:00:00,32.6,32.65,32.39,32.4,26800.0,17.0207,17.0468,16.9111,16.9163,26800.0
2005-04-05 10:30:00,32.4,32.55,32.4,32.42,28800.0,16.9163,16.9946,16.9163,16.9267,28800.0
2005-04-05 11:00:00,32.43,32.58,32.35,32.36,69400.0,16.9319,17.0103,16.8902,16.8954,69400.0
2005-04-05 11:30:00,32.35,32.35,32.25,32.26,26300.0,16.8902,16.8902,16.838,16.8432,26300.0
2005-04-05 12:00:00,32.27,32.4,32.25,32.4,21400.0,16.8484,16.9163,16.838,16.9163,21400.0
2005-04-05 12:30:00,32.39,32.44,32.37,32.41,21600.0,16.9111,16.9372,16.9006,16.9215,21600.0
2005-04-05 13:00:00,32.41,32.47,32.41,32.42,18200.0,16.9215,16.9528,16.9215,16.9267,18200.0
2005-04-05 13:30:00,32.43,32.49,32.39,32.48,33400.0,16.9319,16.9633,16.9111,16.958,33400.0
2005-04-05 14:00:00,32.48,32.49,32.29,32.46,50900.0,16.958,16.9633,16.8588,16.9476,50900.0
2005-04-05 14:30:00,32.46,32.51,32.45,32.45,40700.0,16.9476,16.9737,16.9424,16.9424,40700.0
2005-04-05 15:00:00,32.45,32.5,32.45,32.45,53100.0,16.9424,16.9685,16.9424,16.9424,53100.0
2005-04-05 15:30:00,32.46,32.48,32.39,32.42,78100.0,16.9476,16.958,16.9111,16.9267,78100.0
2005-04-06 09:30:00,32.5,32.6,32.49,32.59,48600.0,16.9685,17.0207,16.9633,17.0155,48600.0
2005-04-06 10:00:00,32.58,32.68,32.58,32.66,19500.0,17.0103,17.0625,17.0103,17.052,19500.0
2005-04-06 10:30:00,32.66,32.72,32.59,32.69,38700.0,17.052,17.0834,17.0155,17.0677,38700.0
2005-04-06 11:00:00,32.69,32.82,32.69,32.81,51500.0,17.0677,17.1356,17.0677,17.1303,51500.0
2005-04-06 11:30:00,32.81,32.81,32.68,32.69,46900.0,17.1303,17.1303,17.0625,17.0677,46900.0
2005-04-06 12:00:00,32.7,32.75,32.68,32.75,24000.0,17.0729,17.099,17.0625,17.099,24000.0
2005-04-06 12:30:00,32.74,32.79,32.7,32.73,23300.0,17.0938,17.1199,17.0729,17.0886,23300.0
2005-04-06 13:00:00,32.73,32.78,32.72,32.76,24900.0,17.0886,17.1147,17.0834,17.1042,24900.0
2005-04-06 13:30:00,32.75,32.78,32.66,32.69,53600.0,17.099,17.1147,17.052,17.0677,53600.0
2005-04-06 14:00:00,32.69,32.71,32.66,32.71,41000.0,17.0677,17.0781,17.052,17.0781,41000.0
2005-04-06 14:30:00,32.71,32.75,32.63,32.66,24900.0,17.0781,17.099,17.0364,17.052,24900.0
2005-04-06 15:00:00,32.64,32.66,32.56,32.61,62400.0,17.0416,17.052,16.9998,17.0259,62400.0
2005-04-06 15:30:00,32.61,32.71,32.58,32.71,95300.0,17.0259,17.0781,17.0103,17.0781,95300.0
2005-04-07 09:30:00,32.73,32.73,32.59,32.63,64000.0,17.0886,17.0886,17.0155,17.0364,64000.0
2005-04-07 10:00:00,32.62,32.63,32.47,32.51,168300.0,17.0311,17.0364,16.9528,16.9737,168300.0
2005-04-07 10:30:00,32.49,32.74,32.48,32.71,50200.0,16.9633,17.0938,16.958,17.0781,50200.0
2005-04-07 11:00:00,32.71,32.78,32.71,32.75,20100.0,17.0781,17.1147,17.0781,17.099,20100.0
2005-04-07 11:30:00,32.73,32.75,32.7,32.72,14800.0,17.0886,17.099,17.0729,17.0834,14800.0
2005-04-07 12:00:00,32.72,32.79,32.7,32.73,20100.0,17.0834,17.1199,17.0729,17.0886,20100.0
2005-04-07 12:30:00,32.75,32.94,32.75,32.89,35800.0,17.099,17.1982,17.099,17.1721,35800.0
2005-04-07 13:00:00,32.89,32.89,32.61,32.74,43600.0,17.1721,17.1721,17.0259,17.0938,43600.0
2005-04-07 13:30:00,32.74,32.77,32.58,32.62,28700.0,17.0938,17.1095,17.0103,17.0311,28700.0
2005-04-07 14:00:00,32.62,32.71,32.6,32.63,29800.0,17.0311,17.0781,17.0207,17.0364,29800.0
2005-04-07 14:30:00,32.63,32.79,32.63,32.79,41500.0,17.0364,17.1199,17.0364,17.1199,41500.0
2005-04-07 15:00:00,32.79,32.8,32.68,32.74,42000.0,17.1199,17.1251,17.0625,17.0938,42000.0
2005-04-07 15:30:00,32.74,32.77,32.69,32.77,67600.0,17.0938,17.1095,17.0677,17.1095,67600.0
2005-04-08 09:30:00,32.7,32.73,32.66,32.73,42100.0,17.0729,17.0886,17.052,17.0886,42100.0
2005-04-08 10:00:00,32.73,32.78,32.62,32.63,35300.0,17.0886,17.1147,17.0311,17.0364,35300.0
2005-04-08 10:30:00,32.63,32.66,32.59,32.65,29300.0,17.0364,17.052,17.0155,17.0468,29300.0
2005-04-08 11:00:00,32.66,32.74,32.64,32.69,24200.0,17.052,17.0938,17.0416,17.0677,24200.0
2005-04-08 11:30:00,32.69,32.74,32.55,32.61,59300.0,17.0677,17.0938,16.9946,17.0259,59300.0
2005-04-08 12:00:00,32.61,32.69,32.61,32.69,24000.0,17.0259,17.0677,17.0259,17.0677,24000.0
2005-04-08 12:30:00,32.67,32.74,32.67,32.7,59800.0,17.0572,17.0938,17.0572,17.0729,59800.0
2005-04-08 13:00:00,32.69,32.75,32.68,32.73,26600.0,17.0677,17.099,17.0625,17.0886,26600.0
2005-04-08 13:30:00,32.72,32.75,32.72,32.73,15600.0,17.0834,17.099,17.0834,17.0886,15600.0
2005-04-08 14:00:00,32.73,32.73,32.62,32.62,25900.0,17.0886,17.0886,17.0311,17.0311,25900.0
2005-04-08 14:30:00,32.63,32.72,32.61,32.64,38100.0,17.0364,17.0834,17.0259,17.0416,38100.0
2005-04-08 15:00:00,32.64,32.7,32.52,32.6,50800.0,17.0416,17.0729,16.9789,17.0207,50800.0
2005-04-08 15:30:00,32.6,32.6,32.56,32.57,83100.0,17.0207,17.0207,16.9998,17.005,83100.0
2005-04-11 09:30:00,32.49,32.55,32.42,32.43,73900.0,16.9633,16.9946,16.9267,16.9319,73900.0
2005-04-11 10:00:00,32.43,32.43,32.35,32.37,54400.0,16.9319,16.9319,16.8902,16.9006,54400.0
2005-04-11 10:30:00,32.36,32.47,32.36,32.42,64800.0,16.8954,16.9528,16.8954,16.9267,64800.0
2005-04-11 11:00:00,32.41,32.44,32.37,32.38,54500.0,16.9215,16.9372,16.9006,16.9058,54500.0
2005-04-11 11:30:00,32.38,32.38,32.32,32.33,34400.0,16.9058,16.9058,16.8745,16.8797,34400.0
2005-04-11 12:00:00,32.33,32.41,32.33,32.41,36600.0,16.8797,16.9215,16.8797,16.9215,36600.0
2005-04-11 12:30:00,32.42,32.44,32.33,32.36,33000.0,16.9267,16.9372,16.8797,16.8954,33000.0
2005-04-11 13:00:00,32.36,32.38,32.34,32.35,26000.0,16.8954,16.9058,16.885,16.8902,26000.0
2005-04-11 13:30:00,32.34,32.36,32.31,32.31,34100.0,16.885,16.8954,16.8693,16.8693,34100.0
2005-04-11 14:00:00,32.32,32.39,32.32,32.36,71700.0,16.8745,16.9111,16.8745,16.8954,71700.0
2005-04-11 14:30:00,32.36,32.44,32.36,32.4,52300.0,16.8954,16.9372,16.8954,16.9163,52300.0
2005-04-11 15:00:00,32.41,32.41,32.36,32.37,42500.0,16.9215,16.9215,16.8954,16.9006,42500.0
2005-04-11 15:30:00,32.37,32.38,32.27,32.28,90800.0,16.9006,16.9058,16.8484,16.8536,90800.0
2005-04-12 09:30:00,32.2,32.23,32.06,32.11,40100.0,16.8119,16.8275,16.7388,16.7649,40100.0
2005-04-12 10:00:00,32.11,32.25,32.11,32.25,34200.0,16.7649,16.838,16.7649,16.838,34200.0
2005-04-12 10:30:00,32.24,32.32,32.1,32.15,48900.0,16.8327,16.8745,16.7596,16.7858,48900.0
2005-04-12 11:00:00,32.16,32.2,32.13,32.19,35700.0,16.791,16.8119,16.7753,16.8066,35700.0
2005-04-12 11:30:00,32.2,32.27,32.17,32.24,72700.0,16.8119,16.8484,16.7962,16.8327,72700.0
2005-04-12 12:00:00,32.24,32.28,32.23,32.26,21900.0,16.8327,16.8536,16.8275,16.8432,21900.0
2005-04-12 12:30:00,32.26,32.31,32.26,32.31,11000.0,16.8432,16.8693,16.8432,16.8693,11000.0
2005-04-12 13:00:00,32.31,32.34,32.28,32.32,23100.0,16.8693,16.885,16.8536,16.8745,23100.0
2005-04-12 13:30:00,32.33,32.42,32.31,32.4,28600.0,16.8797,16.9267,16.8693,16.9163,28600.0
2005-04-12 14:00:00,32.39,32.7,32.38,32.65,135500.0,16.9111,17.0729,16.9058,17.0468,135500.0
2005-04-12 14:30:00,32.65,32.96,32.65,32.92,110100.0,17.0468,17.2087,17.0468,17.1878,110100.0
2005-04-12 15:00:00,32.92,32.98,32.92,32.93,120500.0,17.1878,17.2191,17.1878,17.193,120500.0
2005-04-12 15:30:00,32.94,32.99,32.83,32.84,206900.0,17.1982,17.2243,17.1408,17.146,206900.0
2005-04-13 09:30:00,32.75,32.76,32.41,32.44,96400.0,17.099,17.1042,16.9215,16.9372,96400.0
2005-04-13 10:00:00,32.45,32.55,32.45,32.48,45400.0,16.9424,16.9946,16.9424,16.958,45400.0
2005-04-13 10:30:00,32.49,32.58,32.47,32.48,82800.0,16.9633,17.0103,16.9528,16.958,82800.0
2005-04-13 11:00:00,32.47,32.49,32.39,32.45,89100.0,16.9528,16.9633,16.9111,16.9424,89100.0
2005-04-13 11:30:00,32.46,32.5,32.38,32.4,26700.0,16.9476,16.9685,16.9058,16.9163,26700.0
2005-04-13 12:00:00,32.39,32.39,32.28,32.31,65800.0,16.9111,16.9111,16.8536,16.8693,65800.0
2005-04-13 12:30:00,32.31,32.31,32.26,32.3,72700.0,16.8693,16.8693,16.8432,16.8641,72700.0
2005-04-13 13:00:00,32.3,32.3,32.21,32.22,52500.0,16.8641,16.8641,16.8171,16.8223,52500.0
2005-04-13 13:30:00,32.21,32.21,32.1,32.11,57800.0,16.8171,16.8171,16.7596,16.7649,57800.0
2005-04-13 14:00:00,32.11,32.15,32.09,32.13,111300.0,16.7649,16.7858,16.7544,16.7753,111300.0
2005-04-13 14:30:00,32.13,32.13,32.06,32.06,94000.0,16.7753,16.7753,16.7388,16.7388,94000.0
2005-04-13 15:00:00,32.07,32.07,32.0,32.0,67700.0,16.744,16.744,16.7074,16.7074,67700.0
2005-04-13 15:30:00,32.0,32.04,31.98,32.02,189400.0,16.7074,16.7283,16.697,16.7179,189400.0
2005-04-14 09:30:00,31.99,31.99,31.68,31.71,118000.0,16.7022,16.7022,16.5404,16.556,118000.0
2005-04-14 10:00:00,31.7,31.74,31.66,31.7,56100.0,16.5508,16.5717,16.5299,16.5508,56100.0
2005-04-14 10:30:00,31.7,31.74,31.58,31.7,96900.0,16.5508,16.5717,16.4882,16.5508,96900.0
2005-04-14 11:00:00,31.7,31.74,31.65,31.71,79500.0,16.5508,16.5717,16.5247,16.556,79500.0
2005-04-14 11:30:00,31.73,31.77,31.62,31.63,57900.0,16.5665,16.5874,16.509,16.5143,57900.0
2005-04-14 12:00:00,31.63,31.63,31.55,31.55,64900.0,16.5143,16.5143,16.4725,16.4725,64900.0
2005-04-14 12:30:00,31.55,31.58,31.38,31.42,102400.0,16.4725,16.4882,16.3837,16.4046,102400.0
2005-04-14 13:00:00,31.41,31.45,31.32,31.36,76700.0,16.3994,16.4203,16.3524,16.3733,76700.0
2005-04-14 13:30:00,31.37,31.63,31.3,31.62,107400.0,16.3785,16.5143,16.342,16.509,107400.0
2005-04-14 14:00:00,31.62,31.78,31.59,31.65,116700.0,16.509,16.5926,16.4934,16.5247,116700.0
2005-04-14 14:30:00,31.65,31.71,31.58,31.67,92600.0,16.5247,16.556,16.4882,16.5351,92600.0
2005-04-14 15:00:00,31.67,31.67,31.57,31.65,57600.0,16.5351,16.5351,16.4829,16.5247,57600.0
2005-04-14 15:30:00,31.65,31.69,31.48,31.63,160000.0,16.5247,16.5456,16.4359,16.5143,160000.0
2005-04-15 09:30:00,32.48,32.84,32.2,32.8,413600.0,16.958,17.146,16.8119,17.1251,413600.0
2005-04-15 10:00:00,32.7,32.74,32.44,32.59,217000.0,17.0729,17.0938,16.9372,17.0155,217000.0
2005-04-15 10:30:00,32.58,32.9,32.51,32.9,220600.0,17.0103,17.1773,16.9737,17.1773,220600.0
2005-04-15 11:00:00,32.85,33.0,32.46,32.49,214000.0,17.1512,17.2295,16.9476,16.9633,214000.0
2005-04-15 11:30:00,32.49,32.55,32.37,32.53,121500.0,16.9633,16.9946,16.9006,16.9842,121500.0
2005-04-15 12:00:00,32.53,32.54,32.38,32.46,101800.0,16.9842,16.9894,16.9058,16.9476,101800.0
2005-04-15 12:30:00,32.45,32.46,32.37,32.4,57000.0,16.9424,16.9476,16.9006,16.9163,57000.0
2005-04-15 13:00:00,32.41,32.49,32.39,32.46,112300.0,16.9215,16.9633,16.9111,16.9476,112300.0
2005-04-15 13:30:00,32.44,32.45,32.35,32.36,74900.0,16.9372,16.9424,16.8902,16.8954,74900.0
2005-04-15 14:00:00,32.35,32.75,32.35,32.74,189300.0,16.8902,17.099,16.8902,17.0938,189300.0
2005-04-15 14:30:00,32.74,32.78,32.71,32.75,224500.0,17.0938,17.1147,17.0781,17.099,224500.0
2005-04-15 15:00:00,32.73,32.82,32.7,32.77,250500.0,17.0886,17.1356,17.0729,17.1095,250500.0
2005-04-15 15:30:00,32.77,32.78,32.54,32.58,347600.0,17.1095,17.1147,16.9894,17.0103,347600.0
2005-04-18 09:30:00,32.55,32.56,32.31,32.42,123200.0,16.9946,16.9998,16.8693,16.9267,123200.0
2005-04-18 10:00:00,32.42,32.69,32.41,32.45,126200.0,16.9267,17.0677,16.9215,16.9424,126200.0
2005-04-18 10:30:00,32.45,32.52,32.24,32.45,101900.0,16.9424,16.9789,16.8327,16.9424,101900.0
2005-04-18 11:00:00,32.46,32.48,32.28,32.28,96700.0,16.9476,16.958,16.8536,16.8536,96700.0
2005-04-18 11:30:00,32.28,32.29,32.16,32.21,76800.0,16.8536,16.8588,16.791,16.8171,76800.0
2005-04-18 12:00:00,32.2,32.23,32.05,32.17,72600.0,16.8119,16.8275,16.7335,16.7962,72600.0
2005-04-18 12:30:00,32.17,32.5,32.17,32.5,41900.0,16.7962,16.9685,16.7962,16.9685,41900.0
2005-04-18 13:00:00,32.49,32.53,32.41,32.43,35700.0,16.9633,16.9842,16.9215,16.9319,35700.0
2005-04-18 13:30:00,32.43,32.54,32.35,32.54,35600.0,16.9319,16.9894,16.8902,16.9894,35600.0
2005-04-18 14:00:00,32.53,32.55,32.34,32.35,71400.0,16.9842,16.9946,16.885,16.8902,71400.0
2005-04-18 14:30:00,32.35,32.45,32.29,32.44,55500.0,16.8902,16.9424,16.8588,16.9372,55500.0
2005-04-18 15:00:00,32.45,32.49,32.38,32.49,63600.0,16.9424,16.9633,16.9058,16.9633,63600.0
2005-04-18 15:30:00,32.47,32.49,32.26,32.27,116800.0,16.9528,16.9633,16.8432,16.8484,116800.0
2005-04-19 09:30:00,32.24,32.34,32.15,32.17,133400.0,16.8327,16.885,16.7858,16.7962,133400.0
2005-04-19 10:00:00,32.17,32.31,32.17,32.29,110800.0,16.7962,16.8693,16.7962,16.8588,110800.0
2005-04-19 10:30:00,32.28,32.28,32.18,32.18,88400.0,16.8536,16.8536,16.8014,16.8014,88400.0
2005-04-19 11:00:00,32.18,32.19,32.13,32.14,92800.0,16.8014,16.8066,16.7753,16.7805,92800.0
2005-04-19 11:30:00,32.13,32.17,32.13,32.16,68600.0,16.7753,16.7962,16.7753,16.791,68600.0
2005-04-19 12:00:00,32.15,32.27,32.15,32.19,62000.0,16.7858,16.8484,16.7858,16.8066,62000.0
2005-04-19 12:30:00,32.2,32.26,32.18,32.21,45400.0,16.8119,16.8432,16.8014,16.8171,45400.0
2005-04-19 13:00:00,32.21,32.21,32.16,32.19,67500.0,16.8171,16.8171,16.791,16.8066,67500.0
2005-04-19 13:30:00,32.21,32.29,32.21,32.29,52400.0,16.8171,16.8588,16.8171,16.8588,52400.0
2005-04-19 14:00:00,32.28,32.4,32.23,32.35,84300.0,16.8536,16.9163,16.8275,16.8902,84300.0
2005-04-19 14:30:00,32.37,32.4,32.28,32.4,53700.0,16.9006,16.9163,16.8536,16.9163,53700.0
2005-04-19 15:00:00,32.4,32.41,32.27,32.32,96700.0,16.9163,16.9215,16.8484,16.8745,96700.0
2005-04-19 15:30:00,32.32,32.43,32.28,32.29,81200.0,16.8745,16.9319,16.8536,16.8588,81200.0
2005-04-20 09:30:00,32.25,32.25,31.85,31.93,100600.0,16.838,16.838,16.6291,16.6709,100600.0
2005-04-20 10:00:00,31.91,32.3,31.91,32.22,99100.0,16.6604,16.8641,16.6604,16.8223,99100.0
2005-04-20 10:30:00,32.22,32.22,31.97,32.1,94100.0,16.8223,16.8223,16.6918,16.7596,94100.0
2005-04-20 11:00:00,32.1,32.25,32.1,32.19,95300.0,16.7596,16.838,16.7596,16.8066,95300.0
2005-04-20 11:30:00,32.18,32.25,32.18,32.21,86800.0,16.8014,16.838,16.8014,16.8171,86800.0
2005-04-20 12:00:00,32.21,32.23,32.19,32.21,52400.0,16.8171,16.8275,16.8066,16.8171,52400.0
2005-04-20 12:30:00,32.21,32.24,32.21,32.21,53100.0,16.8171,16.8327,16.8171,16.8171,53100.0
2005-04-20 13:00:00,32.21,32.29,32.2,32.26,216000.0,16.8171,16.8588,16.8119,16.8432,216000.0
2005-04-20 13:30:00,32.26,32.27,32.25,32.26,74800.0,16.8432,16.8484,16.838,16.8432,74800.0
2005-04-20 14:00:00,32.26,32.26,32.1,32.15,107600.0,16.8432,16.8432,16.7596,16.7858,107600.0
2005-04-20 14:30:00,32.15,32.18,32.15,32.18,66000.0,16.7858,16.8014,16.7858,16.8014,66000.0
2005-04-20 15:00:00,32.18,32.23,32.17,32.21,146300.0,16.8014,16.8275,16.7962,16.8171,146300.0
2005-04-20 15:30:00,32.21,32.24,31.98,31.99,101500.0,16.8171,16.8327,16.697,16.7022,101500.0
2005-04-21 09:30:00,32.14,32.3,32.09,32.23,73000.0,16.7805,16.8641,16.7544,16.8275,73000.0
2005-04-21 10:00:00,32.21,32.24,32.0,32.06,181400.0,16.8171,16.8327,16.7074,16.7388,181400.0
2005-04-21 10:30:00,32.05,32.13,31.9,31.92,81800.0,16.7335,16.7753,16.6552,16.6657,81800.0
2005-04-21 11:00:00,31.91,31.91,31.77,31.81,86500.0,16.6604,16.6604,16.5874,16.6082,86500.0
2005-04-21 11:30:00,31.81,32.15,31.8,32.07,72800.0,16.6082,16.7858,16.603,16.744,72800.0
2005-04-21 12:00:00,32.08,32.25,32.08,32.23,60200.0,16.7492,16.838,16.7492,16.8275,60200.0
2005-04-21 12:30:00,32.21,32.24,32.13,32.14,68900.0,16.8171,16.8327,16.7753,16.7805,68900.0
2005-04-21 13:00:00,32.14,32.27,32.13,32.25,39200.0,16.7805,16.8484,16.7753,16.838,39200.0
2005-04-21 13:30:00,32.25,32.4,32.24,32.33,79200.0,16.838,16.9163,16.8327,16.8797,79200.0
2005-04-21 14:00:00,32.33,32.48,32.28,32.44,74000.0,16.8797,16.958,16.8536,16.9372,74000.0
2005-04-21 14:30:00,32.43,32.43,32.24,32.25,65100.0,16.9319,16.9319,16.8327,16.838,65100.0
2005-04-21 15:00:00,32.25,32.32,32.21,32.29,103300.0,16.838,16.8745,16.8171,16.8588,103300.0
2005-04-21 15:30:00,32.29,32.39,32.28,32.38,120600.0,16.8588,16.9111,16.8536,16.9058,120600.0
2005-04-22 09:30:00,32.39,32.41,32.32,32.41,55200.0,16.9111,16.9215,16.8745,16.9215,55200.0
2005-04-22 10:00:00,32.4,32.49,32.33,32.33,24400.0,16.9163,16.9633,16.8797,16.8797,24400.0
2005-04-22 10:30:00,32.36,32.4,32.32,32.38,25400.0,16.8954,16.9163,16.8745,16.9058,25400.0
2005-04-22 11:00:00,32.38,32.48,32.34,32.44,35600.0,16.9058,16.958,16.885,16.9372,35600.0
2005-04-22 11:30:00,32.42,32.42,32.26,32.33,39800.0,16.9267,16.9267,16.8432,16.8797,39800.0
2005-04-22 12:00:00,32.33,32.48,32.3,32.46,44500.0,16.8797,16.958,16.8641,16.9476,44500.0
2005-04-22 12:30:00,32.46,32.56,32.38,32.54,48100.0,16.9476,16.9998,16.9058,16.9894,48100.0
2005-04-22 13:00:00,32.55,32.56,32.45,32.51,97200.0,16.9946,16.9998,16.9424,16.9737,97200.0
2005-04-22 13:30:00,32.52,32.64,32.49,32.64,58200.0,16.9789,17.0416,16.9633,17.0416,58200.0
2005-04-22 14:00:00,32.64,32.64,32.45,32.53,55600.0,17.0416,17.0416,16.9424,16.9842,55600.0
2005-04-22 14:30:00,32.53,32.53,32.33,32.41,115600.0,16.9842,16.9842,16.8797,16.9215,115600.0
2005-04-22 15:00:00,32.4,32.44,32.34,32.37,210800.0,16.9163,16.9372,16.885,16.9006,210800.0
2005-04-22 15:30:00,32.36,32.51,32.36,32.51,205300.0,16.8954,16.9737,16.8954,16.9737,205300.0
2005-04-25 09:30:00,32.55,32.74,32.47,32.73,70000.0,16.9946,17.0938,16.9528,17.0886,70000.0
2005-04-25 10:00:00,32.74,32.9,32.7,32.81,56900.0,17.0938,17.1773,17.0729,17.1303,56900.0
2005-04-25 10:30:00,32.81,32.84,32.7,32.75,48300.0,17.1303,17.146,17.0729,17.099,48300.0
2005-04-25 11:00:00,32.74,32.82,32.74,32.79,79100.0,17.0938,17.1356,17.0938,17.1199,79100.0
2005-04-25 11:30:00,32.8,32.92,32.69,32.84,67700.0,17.1251,17.1878,17.0677,17.146,67700.0
2005-04-25 12:00:00,32.85,32.87,32.75,32.82,45100.0,17.1512,17.1617,17.099,17.1356,45100.0
2005-04-25 12:30:00,32.82,32.85,32.76,32.79,36700.0,17.1356,17.1512,17.1042,17.1199,36700.0
2005-04-25 13:00:00,32.8,32.85,32.76,32.83,47700.0,17.1251,17.1512,17.1042,17.1408,47700.0
2005-04-25 13:30:00,32.82,32.87,32.76,32.77,63600.0,17.1356,17.1617,17.1042,17.1095,63600.0
2005-04-25 14:00:00,32.77,32.9,32.77,32.9,79700.0,17.1095,17.1773,17.1095,17.1773,79700.0
2005-04-25 14:30:00,32.9,32.96,32.85,32.87,32900.0,17.1773,17.2087,17.1512,17.1617,32900.0
2005-04-25 15:00:00,32.88,32.88,32.76,32.84,73200.0,17.1669,17.1669,17.1042,17.146,73200.0
2005-04-25 15:30:00,32.84,32.92,32.8,32.92,114100.0,17.146,17.1878,17.1251,17.1878,114100.0
2005-04-26 09:30:00,32.85,32.93,32.84,32.85,78700.0,17.1512,17.193,17.146,17.1512,78700.0
2005-04-26 10:00:00,32.86,32.98,32.75,32.92,59500.0,17.1564,17.2191,17.099,17.1878,59500.0
2005-04-26 10:30:00,32.89,32.98,32.79,32.98,76700.0,17.1721,17.2191,17.1199,17.2191,76700.0
2005-04-26 11:00:00,32.98,33.0,32.89,32.9,88700.0,17.2191,17.2295,17.1721,17.1773,88700.0
2005-04-26 11:30:00,32.9,32.97,32.85,32.95,49800.0,17.1773,17.2139,17.1512,17.2034,49800.0
2005-04-26 12:00:00,32.95,33.01,32.95,32.99,55400.0,17.2034,17.2348,17.2034,17.2243,55400.0
2005-04-26 12:30:00,33.0,33.04,32.98,33.01,44900.0,17.2295,17.2504,17.2191,17.2348,44900.0
2005-04-26 13:00:00,33.01,33.02,32.94,32.98,54900.0,17.2348,17.24,17.1982,17.2191,54900.0
2005-04-26 13:30:00,32.98,33.11,32.98,33.1,66500.0,17.2191,17.287,17.2191,17.2818,66500.0
2005-04-26 14:00:00,33.09,33.1,32.87,32.89,54500.0,17.2765,17.2818,17.1617,17.1721,54500.0
2005-04-26 14:30:00,32.89,32.98,32.85,32.85,65200.0,17.1721,17.2191,17.1512,17.1512,65200.0
2005-04-26 15:00:00,32.86,32.95,32.84,32.92,62900.0,17.1564,17.2034,17.146,17.1878,62900.0
2005-04-26 15:30:00,32.92,32.94,32.74,32.74,86200.0,17.1878,17.1982,17.0938,17.0938,86200.0
2005-04-27 09:30:00,32.6,32.66,32.55,32.62,77300.0,17.0207,17.052,16.9946,17.0311,77300.0
2005-04-27 10:00:00,32.62,32.76,32.57,32.76,81500.0,17.0311,17.1042,17.005,17.1042,81500.0
2005-04-27 10:30:00,32.77,32.94,32.75,32.8,58000.0,17.1095,17.1982,17.099,17.1251,58000.0
2005-04-27 11:00:00,32.79,32.96,32.73,32.95,64000.0,17.1199,17.2087,17.0886,17.2034,64000.0
2005-04-27 11:30:00,32.93,32.99,32.89,32.97,37000.0,17.193,17.2243,17.1721,17.2139,37000.0
2005-04-27 12:00:00,32.98,33.18,32.98,33.13,40400.0,17.2191,17.3235,17.2191,17.2974,40400.0
2005-04-27 12:30:00,33.13,33.13,32.96,32.98,86700.0,17.2974,17.2974,17.2087,17.2191,86700.0
2005-04-27 13:00:00,32.99,33.22,32.99,33.12,64900.0,17.2243,17.3444,17.2243,17.2922,64900.0
2005-04-27 13:30:00,33.12,33.21,33.12,33.17,43400.0,17.2922,17.3392,17.2922,17.3183,43400.0
2005-04-27 14:00:00,33.16,33.24,33.15,33.21,54300.0,17.3131,17.3549,17.3079,17.3392,54300.0
2005-04-27 14:30:00,33.21,33.22,33.1,33.19,53500.0,17.3392,17.3444,17.2818,17.3287,53500.0
2005-04-27 15:00:00,33.2,33.23,33.11,33.16,76200.0,17.334,17.3496,17.287,17.3131,76200.0
2005-04-27 15:30:00,33.16,33.31,33.09,33.24,133000.0,17.3131,17.3914,17.2765,17.3549,133000.0
2005-04-28 09:30:00,32.92,33.18,32.67,32.71,110200.0,17.3656,17.5028,17.2337,17.2548,110200.0
2005-04-28 10:00:00,32.72,33.0,32.7,33.0,77600.0,17.2601,17.4078,17.2496,17.4078,77600.0
2005-04-28 10:30:00,33.0,33.06,32.85,32.91,60800.0,17.4078,17.4395,17.3287,17.3603,60800.0
2005-04-28 11:00:00,32.9,32.97,32.87,32.91,46200.0,17.3551,17.392,17.3392,17.3603,46200.0
2005-04-28 11:30:00,32.89,32.9,32.8,32.85,33500.0,17.3498,17.3551,17.3023,17.3287,33500.0
2005-04-28 12:00:00,32.85,32.86,32.78,32.84,25600.0,17.3287,17.334,17.2918,17.3234,25600.0
2005-04-28 12:30:00,32.84,33.02,32.84,33.0,31000.0,17.3234,17.4184,17.3234,17.4078,31000.0
2005-04-28 13:00:00,33.0,33.03,32.99,33.01,28100.0,17.4078,17.4236,17.4025,17.4131,28100.0
2005-04-28 13:30:00,33.0,33.16,32.96,33.16,53300.0,17.4078,17.4922,17.3867,17.4922,53300.0
2005-04-28 14:00:00,33.16,33.17,32.84,32.84,78700.0,17.4922,17.4975,17.3234,17.3234,78700.0
2005-04-28 14:30:00,32.85,33.0,32.8,33.0,79200.0,17.3287,17.4078,17.3023,17.4078,79200.0
2005-04-28 15:00:00,32.98,33.05,32.95,32.96,110500.0,17.3973,17.4342,17.3814,17.3867,110500.0
2005-04-28 15:30:00,32.96,33.05,32.81,32.85,98900.0,17.3867,17.4342,17.3076,17.3287,98900.0
2005-04-29 09:30:00,33.05,33.07,32.9,32.91,120100.0,17.4342,17.4447,17.3551,17.3603,120100.0
2005-04-29 10:00:00,32.91,33.03,32.91,32.96,169800.0,17.3603,17.4236,17.3603,17.3867,169800.0
2005-04-29 10:30:00,32.95,33.0,32.81,32.99,78100.0,17.3814,17.4078,17.3076,17.4025,78100.0
2005-04-29 11:00:00,32.99,33.05,32.95,32.98,76000.0,17.4025,17.4342,17.3814,17.3973,76000.0
2005-04-29 11:30:00,32.98,33.04,32.9,33.02,66000.0,17.3973,17.4289,17.3551,17.4184,66000.0
2005-04-29 12:00:00,33.02,33.02,32.9,32.91,49500.0,17.4184,17.4184,17.3551,17.3603,49500.0
2005-04-29 12:30:00,32.91,33.0,32.9,32.99,58500.0,17.3603,17.4078,17.3551,17.4025,58500.0
2005-04-29 13:00:00,32.99,33.02,32.98,32.99,100100.0,17.4025,17.4184,17.3973,17.4025,100100.0
2005-04-29 13:30:00,33.0,33.01,32.92,32.99,29800.0,17.4078,17.4131,17.3656,17.4025,29800.0
2005-04-29 14:00:00,32.99,33.2,32.99,33.19,92000.0,17.4025,17.5133,17.4025,17.508,92000.0
2005-04-29 14:30:00,33.2,33.43,33.2,33.4,85900.0,17.5133,17.6346,17.5133,17.6188,85900.0
2005-04-29 15:00:00,33.4,33.43,33.35,33.35,124800.0,17.6188,17.6346,17.5924,17.5924,124800.0
2005-04-29 15:30:00,33.34,33.49,33.3,33.49,196000.0,17.5872,17.6663,17.5661,17.6663,196000.0
2005-05-02 09:30:00,33.5,33.74,33.5,33.7,65900.0,17.6716,17.7982,17.6716,17.7771,65900.0
2005-05-02 10:00:00,33.7,33.75,33.62,33.66,88200.0,17.7771,17.8034,17.7349,17.756,88200.0
2005-05-02 10:30:00,33.66,33.7,33.57,33.67,74300.0,17.756,17.7771,17.7085,17.7612,74300.0
2005-05-02 11:00:00,33.66,33.68,33.58,33.61,51000.0,17.756,17.7665,17.7138,17.7296,51000.0
2005-05-02 11:30:00,33.6,33.6,33.51,33.57,45600.0,17.7243,17.7243,17.6768,17.7085,45600.0
2005-05-02 12:00:00,33.56,33.56,33.49,33.49,32100.0,17.7032,17.7032,17.6663,17.6663,32100.0
2005-05-02 12:30:00,33.49,33.52,33.38,33.46,63900.0,17.6663,17.6821,17.6083,17.6505,63900.0
2005-05-02 13:00:00,33.47,33.47,33.37,33.4,45600.0,17.6557,17.6557,17.603,17.6188,45600.0
2005-05-02 13:30:00,33.39,33.4,33.32,33.32,29000.0,17.6135,17.6188,17.5766,17.5766,29000.0
2005-05-02 14:00:00,33.32,33.37,33.19,33.36,79100.0,17.5766,17.603,17.508,17.5977,79100.0
2005-05-02 14:30:00,33.36,33.46,33.35,33.45,51700.0,17.5977,17.6505,17.5924,17.6452,51700.0
2005-05-02 15:00:00,33.44,33.56,33.43,33.56,75700.0,17.6399,17.7032,17.6346,17.7032,75700.0
2005-05-02 15:30:00,33.56,33.7,33.55,33.69,94000.0,17.7032,17.7771,17.6979,17.7718,94000.0
2005-05-03 09:30:00,33.61,33.7,33.53,33.69,58400.0,17.7296,17.7771,17.6874,17.7718,58400.0
2005-05-03 10:00:00,33.7,33.7,33.62,33.66,74400.0,17.7771,17.7771,17.7349,17.756,74400.0
2005-05-03 10:30:00,33.66,33.74,33.65,33.65,116800.0,17.756,17.7982,17.7507,17.7507,116800.0
2005-05-03 11:00:00,33.65,33.67,33.58,33.65,86900.0,17.7507,17.7612,17.7138,17.7507,86900.0
2005-05-03 11:30:00,33.63,33.68,33.62,33.65,25300.0,17.7401,17.7665,17.7349,17.7507,25300.0
2005-05-03 12:00:00,33.64,33.67,33.61,33.64,23200.0,17.7454,17.7612,17.7296,17.7454,23200.0
2005-05-03 12:30:00,33.64,33.64,33.59,33.62,32200.0,17.7454,17.7454,17.719,17.7349,32200.0
2005-05-03 13:00:00,33.61,33.62,33.57,33.58,51100.0,17.7296,17.7349,17.7085,17.7138,51100.0
2005-05-03 13:30:00,33.59,33.65,33.56,33.64,30600.0,17.719,17.7507,17.7032,17.7454,30600.0
2005-05-03 14:00:00,33.64,33.74,33.54,33.71,91900.0,17.7454,17.7982,17.6927,17.7823,91900.0
2005-05-03 14:30:00,33.71,33.92,33.66,33.78,91200.0,17.7823,17.8931,17.756,17.8193,91200.0
2005-05-03 15:00:00,33.78,33.78,33.42,33.55,77900.0,17.8193,17.8193,17.6294,17.6979,77900.0
2005-05-03 15:30:00,33.57,33.58,33.44,33.58,124800.0,17.7085,17.7138,17.6399,17.7138,124800.0
2005-05-04 09:30:00,33.6,33.9,33.52,33.85,152000.0,17.7243,17.8826,17.6821,17.8562,152000.0
2005-05-04 10:00:00,33.85,33.98,33.79,33.96,110800.0,17.8562,17.9248,17.8246,17.9142,110800.0
2005-05-04 10:30:00,33.95,34.19,33.95,34.12,166900.0,17.909,18.0356,17.909,17.9986,166900.0
2005-05-04 11:00:00,34.12,34.18,34.05,34.14,75200.0,17.9986,18.0303,17.9617,18.0092,75200.0
2005-05-04 11:30:00,34.13,34.14,33.83,33.87,108500.0,18.0039,18.0092,17.8457,17.8668,108500.0
2005-05-04 12:00:00,33.87,33.89,33.8,33.87,32400.0,17.8668,17.8773,17.8298,17.8668,32400.0
2005-05-04 12:30:00,33.87,34.05,33.87,34.0,32000.0,17.8668,17.9617,17.8668,17.9353,32000.0
2005-05-04 13:00:00,34.01,34.04,34.0,34.03,21200.0,17.9406,17.9564,17.9353,17.9512,21200.0
2005-05-04 13:30:00,34.04,34.28,33.99,34.28,52500.0,17.9564,18.083,17.9301,18.083,52500.0
2005-05-04 14:00:00,34.28,34.35,34.24,34.27,67700.0,18.083,18.12,18.0619,18.0778,67700.0
2005-05-04 14:30:00,34.26,34.35,34.2,34.27,55200.0,18.0725,18.12,18.0408,18.0778,55200.0
2005-05-04 15:00:00,34.27,34.34,34.19,34.33,70900.0,18.0778,18.1147,18.0356,18.1094,70900.0
2005-05-04 15:30:00,34.33,34.45,34.27,34.29,132000.0,18.1094,18.1727,18.0778,18.0883,132000.0
2005-05-05 09:30:00,34.3,34.38,34.09,34.31,52100.0,18.0936,18.1358,17.9828,18.0989,52100.0
2005-05-05 10:00:00,34.32,34.48,34.28,34.3,70200.0,18.1041,18.1885,18.083,18.0936,70200.0
2005-05-05 10:30:00,34.32,34.43,34.22,34.31,82200.0,18.1041,18.1622,18.0514,18.0989,82200.0
2005-05-05 11:00:00,34.31,34.39,34.16,34.17,54900.0,18.0989,18.1411,18.0197,18.025,54900.0
2005-05-05 11:30:00,34.18,34.29,34.16,34.26,38700.0,18.0303,18.0883,18.0197,18.0725,38700.0
2005-05-05 12:00:00,34.26,34.27,34.2,34.26,25900.0,18.0725,18.0778,18.0408,18.0725,25900.0
2005-05-05 12:30:00,34.26,34.26,33.74,33.75,76800.0,18.0725,18.0725,17.7982,17.8034,76800.0
2005-05-05 13:00:00,33.75,33.81,33.61,33.76,67700.0,17.8034,17.8351,17.7296,17.8087,67700.0
2005-05-05 13:30:00,33.76,34.0,33.76,33.86,122800.0,17.8087,17.9353,17.8087,17.8615,122800.0
2005-05-05 14:00:00,33.87,33.96,33.85,33.85,69200.0,17.8668,17.9142,17.8562,17.8562,69200.0
2005-05-05 14:30:00,33.85,33.9,33.66,33.69,111400.0,17.8562,17.8826,17.756,17.7718,111400.0
2005-05-05 15:00:00,33.7,33.94,33.61,33.85,102600.0,17.7771,17.9037,17.7296,17.8562,102600.0
2005-05-05 15:30:00,33.85,34.03,33.83,33.96,151100.0,17.8562,17.9512,17.8457,17.9142,151100.0
2005-05-06 09:30:00,32.9,33.39,32.9,33.21,212200.0,17.3551,17.6135,17.3551,17.5186,212200.0
2005-05-06 10:00:00,33.21,33.43,33.15,33.31,179400.0,17.5186,17.6346,17.4869,17.5713,179400.0
2005-05-06 10:30:00,33.31,33.36,33.18,33.34,111600.0,17.5713,17.5977,17.5028,17.5872,111600.0
2005-05-06 11:00:00,33.36,33.4,33.28,33.36,87400.0,17.5977,17.6188,17.5555,17.5977,87400.0
2005-05-06 11:30:00,33.35,33.39,33.21,33.25,67600.0,17.5924,17.6135,17.5186,17.5397,67600.0
2005-05-06 12:00:00,33.26,33.33,33.21,33.29,65100.0,17.545,17.5819,17.5186,17.5608,65100.0
2005-05-06 12:30:00,33.3,33.35,33.23,33.35,53300.0,17.5661,17.5924,17.5291,17.5924,53300.0
2005-05-06 13:00:00,33.35,33.49,33.34,33.47,51800.0,17.5924,17.6663,17.5872,17.6557,51800.0
2005-05-06 13:30:00,33.49,33.56,33.37,33.37,82500.0,17.6663,17.7032,17.603,17.603,82500.0
2005-05-06 14:00:00,33.38,33.63,33.37,33.54,57000.0,17.6083,17.7401,17.603,17.6927,57000.0
2005-05-06 14:30:00,33.54,33.54,33.46,33.48,54900.0,17.6927,17.6927,17.6505,17.661,54900.0
2005-05-06 15:00:00,33.47,33.54,33.4,33.47,92400.0,17.6557,17.6927,17.6188,17.6557,92400.0
2005-05-06 15:30:00,33.47,33.48,33.35,33.35,151300.0,17.6557,17.661,17.5924,17.5924,151300.0
2005-05-09 09:30:00,33.35,33.58,33.31,33.5,73600.0,17.5924,17.7138,17.5713,17.6716,73600.0
2005-05-09 10:00:00,33.51,33.7,33.36,33.43,74600.0,17.6768,17.7771,17.5977,17.6346,74600.0
2005-05-09 10:30:00,33.44,33.51,33.36,33.44,55100.0,17.6399,17.6768,17.5977,17.6399,55100.0
2005-05-09 11:00:00,33.43,33.5,33.36,33.41,64000.0,17.6346,17.6716,17.5977,17.6241,64000.0
2005-05-09 11:30:00,33.43,33.61,33.43,33.57,40500.0,17.6346,17.7296,17.6346,17.7085,40500.0
2005-05-09 12:00:00,33.55,33.6,33.49,33.54,57900.0,17.6979,17.7243,17.6663,17.6927,57900.0
2005-05-09 12:30:00,33.53,33.65,33.52,33.57,66300.0,17.6874,17.7507,17.6821,17.7085,66300.0
2005-05-09 13:00:00,33.57,33.61,33.56,33.61,20400.0,17.7085,17.7296,17.7032,17.7296,20400.0
2005-05-09 13:30:00,33.61,33.65,33.61,33.62,23300.0,17.7296,17.7507,17.7296,17.7349,23300.0
2005-05-09 14:00:00,33.62,33.63,33.55,33.57,48200.0,17.7349,17.7401,17.6979,17.7085,48200.0
2005-05-09 14:30:00,33.56,33.65,33.56,33.61,87600.0,17.7032,17.7507,17.7032,17.7296,87600.0
2005-05-09 15:00:00,33.6,33.65,33.56,33.64,124200.0,17.7243,17.7507,17.7032,17.7454,124200.0
2005-05-09 15:30:00,33.63,33.71,33.63,33.66,121500.0,17.7401,17.7823,17.7401,17.756,121500.0
2005-05-10 09:30:00,33.43,33.59,33.31,33.4,67000.0,17.6346,17.719,17.5713,17.6188,67000.0
2005-05-10 10:00:00,33.41,33.45,33.31,33.45,66900.0,17.6241,17.6452,17.5713,17.6452,66900.0
2005-05-10 10:30:00,33.44,33.46,33.3,33.35,64100.0,17.6399,17.6505,17.5661,17.5924,64100.0
2005-05-10 11:00:00,33.35,33.44,33.35,33.38,49300.0,17.5924,17.6399,17.5924,17.6083,49300.0
2005-05-10 11:30:00,33.38,33.4,33.31,33.32,53800.0,17.6083,17.6188,17.5713,17.5766,53800.0
2005-05-10 12:00:00,33.33,33.41,33.32,33.41,50800.0,17.5819,17.6241,17.5766,17.6241,50800.0
2005-05-10 12:30:00,33.43,33.59,33.42,33.58,35400.0,17.6346,17.719,17.6294,17.7138,35400.0
2005-05-10 13:00:00,33.58,33.65,33.52,33.65,31800.0,17.7138,17.7507,17.6821,17.7507,31800.0
2005-05-10 13:30:00,33.65,33.69,33.58,33.62,59100.0,17.7507,17.7718,17.7138,17.7349,59100.0
2005-05-10 14:00:00,33.61,33.72,33.54,33.54,79800.0,17.7296,17.7876,17.6927,17.6927,79800.0
2005-05-10 14:30:00,33.54,33.57,33.32,33.32,100000.0,17.6927,17.7085,17.5766,17.5766,100000.0
2005-05-10 15:00:00,33.34,33.38,33.26,33.27,138400.0,17.5872,17.6083,17.545,17.5502,138400.0
2005-05-10 15:30:00,33.27,33.3,33.19,33.24,148700.0,17.5502,17.5661,17.508,17.5344,148700.0
2005-05-11 09:30:00,33.38,33.58,33.33,33.41,68400.0,17.6083,17.7138,17.5819,17.6241,68400.0
2005-05-11 10:00:00,33.4,33.43,33.28,33.36,56200.0,17.6188,17.6346,17.5555,17.5977,56200.0
2005-05-11 10:30:00,33.35,33.42,33.2,33.24,71000.0,17.5924,17.6294,17.5133,17.5344,71000.0
2005-05-11 11:00:00,33.24,33.26,33.17,33.26,50400.0,17.5344,17.545,17.4975,17.545,50400.0
2005-05-11 11:30:00,33.25,33.35,33.25,33.32,43900.0,17.5397,17.5924,17.5397,17.5766,43900.0
2005-05-11 12:00:00,33.33,33.4,33.21,33.26,84900.0,17.5819,17.6188,17.5186,17.545,84900.0
2005-05-11 12:30:00,33.26,33.32,33.23,33.27,32600.0,17.545,17.5766,17.5291,17.5502,32600.0
2005-05-11 13:00:00,33.26,33.5,33.26,33.41,28500.0,17.545,17.6716,17.545,17.6241,28500.0
2005-05-11 13:30:00,33.42,33.45,33.3,33.34,43000.0,17.6294,17.6452,17.5661,17.5872,43000.0
2005-05-11 14:00:00,33.34,33.63,33.34,33.47,59400.0,17.5872,17.7401,17.5872,17.6557,59400.0
2005-05-11 14:30:00,33.48,33.56,33.46,33.5,34100.0,17.661,17.7032,17.6505,17.6716,34100.0
2005-05-11 15:00:00,33.51,33.61,33.44,33.52,66800.0,17.6768,17.7296,17.6399,17.6821,66800.0
2005-05-11 15:30:00,33.52,33.59,33.48,33.49,50000.0,17.6821,17.719,17.661,17.6663,50000.0
2005-05-12 09:30:00,33.51,33.61,33.45,33.48,52200.0,17.6768,17.7296,17.6452,17.661,52200.0
2005-05-12 10:00:00,33.48,33.66,33.45,33.54,60900.0,17.661,17.756,17.6452,17.6927,60900.0
2005-05-12 10:30:00,33.54,33.55,33.36,33.43,56900.0,17.6927,17.6979,17.5977,17.6346,56900.0
2005-05-12 11:00:00,33.41,33.41,33.28,33.36,43500.0,17.6241,17.6241,17.5555,17.5977,43500.0
2005-05-12 11:30:00,33.35,33.42,33.28,33.42,43100.0,17.5924,17.6294,17.5555,17.6294,43100.0
2005-05-12 12:00:00,33.43,33.46,33.3,33.4,37400.0,17.6346,17.6505,17.5661,17.6188,37400.0
2005-05-12 12:30:00,33.39,33.4,33.3,33.4,25000.0,17.6135,17.6188,17.5661,17.6188,25000.0
2005-05-12 13:00:00,33.39,33.43,33.37,33.39,26200.0,17.6135,17.6346,17.603,17.6135,26200.0
2005-05-12 13:30:00,33.39,33.4,33.26,33.3,37100.0,17.6135,17.6188,17.545,17.5661,37100.0
2005-05-12 14:00:00,33.3,33.34,33.1,33.11,56900.0,17.5661,17.5872,17.4606,17.4658,56900.0
2005-05-12 14:30:00,33.1,33.18,33.05,33.13,60600.0,17.4606,17.5028,17.4342,17.4764,60600.0
2005-05-12 15:00:00,33.13,33.18,33.02,33.11,84500.0,17.4764,17.5028,17.4184,17.4658,84500.0
2005-05-12 15:30:00,33.1,33.1,33.0,33.05,75900.0,17.4606,17.4606,17.4078,17.4342,75900.0
2005-05-13 09:30:00,33.25,33.25,32.83,32.85,75900.0,17.5397,17.5397,17.3181,17.3287,75900.0
2005-05-13 10:00:00,32.9,33.05,32.89,32.96,58200.0,17.3551,17.4342,17.3498,17.3867,58200.0
2005-05-13 10:30:00,32.95,33.23,32.86,33.23,48000.0,17.3814,17.5291,17.334,17.5291,48000.0
2005-05-13 11:00:00,33.23,33.28,33.12,33.27,28900.0,17.5291,17.5555,17.4711,17.5502,28900.0
2005-05-13 11:30:00,33.28,33.28,33.15,33.19,64000.0,17.5555,17.5555,17.4869,17.508,64000.0
2005-05-13 12:00:00,33.19,33.22,33.14,33.15,20300.0,17.508,17.5239,17.4817,17.4869,20300.0
2005-05-13 12:30:00,33.15,33.16,33.04,33.13,28300.0,17.4869,17.4922,17.4289,17.4764,28300.0
2005-05-13 13:00:00,33.13,33.16,33.06,33.06,19500.0,17.4764,17.4922,17.4395,17.4395,19500.0
2005-05-13 13:30:00,33.06,33.1,32.97,32.99,34900.0,17.4395,17.4606,17.392,17.4025,34900.0
2005-05-13 14:00:00,33.01,33.06,32.87,32.96,38200.0,17.4131,17.4395,17.3392,17.3867,38200.0
2005-05-13 14:30:00,32.96,32.96,32.71,32.82,101900.0,17.3867,17.3867,17.2548,17.3129,101900.0
2005-05-13 15:00:00,32.83,33.03,32.77,32.88,104600.0,17.3181,17.4236,17.2865,17.3445,104600.0
2005-05-13 15:30:00,32.88,32.93,32.81,32.87,178700.0,17.3445,17.3709,17.3076,17.3392,178700.0
2005-05-16 09:30:00,33.02,33.3,32.98,33.13,76100.0,17.4184,17.5661,17.3973,17.4764,76100.0
2005-05-16 10:00:00,33.14,33.36,33.13,33.25,54900.0,17.4817,17.5977,17.4764,17.5397,54900.0
2005-05-16 10:30:00,33.27,33.44,33.18,33.41,59800.0,17.5502,17.6399,17.5028,17.6241,59800.0
2005-05-16 11:00:00,33.41,33.55,33.4,33.54,144600.0,17.6241,17.6979,17.6188,17.6927,144600.0
2005-05-16 11:30:00,33.53,33.55,33.47,33.54,68300.0,17.6874,17.6979,17.6557,17.6927,68300.0
2005-05-16 12:00:00,33.54,33.62,33.54,33.54,129100.0,17.6927,17.7349,17.6927,17.6927,129100.0
2005-05-16 12:30:00,33.56,33.58,33.52,33.56,47400.0,17.7032,17.7138,17.6821,17.7032,47400.0
2005-05-16 13:00:00,33.57,33.6,33.49,33.57,54000.0,17.7085,17.7243,17.6663,17.7085,54000.0
2005-05-16 13:30:00,33.58,33.74,33.55,33.73,181100.0,17.7138,17.7982,17.6979,17.7929,181100.0
2005-05-16 14:00:00,33.7,33.74,33.63,33.66,81700.0,17.7771,17.7982,17.7401,17.756,81700.0
2005-05-16 14:30:00,33.67,33.71,33.6,33.62,78900.0,17.7612,17.7823,17.7243,17.7349,78900.0
2005-05-16 15:00:00,33.61,33.69,33.58,33.64,87100.0,17.7296,17.7718,17.7138,17.7454,87100.0
2005-05-16 15:30:00,33.65,33.73,33.62,33.66,80400.0,17.7507,17.7929,17.7349,17.756,80400.0
2005-05-17 09:30:00,33.6,33.61,33.39,33.57,87300.0,17.7243,17.7296,17.6135,17.7085,87300.0
2005-05-17 10:00:00,33.57,33.7,33.5,33.5,111900.0,17.7085,17.7771,17.6716,17.6716,111900.0
2005-05-17 10:30:00,33.48,33.53,33.41,33.41,43400.0,17.661,17.6874,17.6241,17.6241,43400.0
2005-05-17 11:00:00,33.43,33.47,33.3,33.36,68300.0,17.6346,17.6557,17.5661,17.5977,68300.0
2005-05-17 11:30:00,33.37,33.55,33.37,33.48,65900.0,17.603,17.6979,17.603,17.661,65900.0
2005-05-17 12:00:00,33.48,33.55,33.43,33.51,29200.0,17.661,17.6979,17.6346,17.6768,29200.0
2005-05-17 12:30:00,33.51,33.53,33.4,33.47,63500.0,17.6768,17.6874,17.6188,17.6557,63500.0
2005-05-17 13:00:00,33.48,33.62,33.45,33.57,39900.0,17.661,17.7349,17.6452,17.7085,39900.0
2005-05-17 13:30:00,33.58,33.62,33.35,33.52,115400.0,17.7138,17.7349,17.5924,17.6821,115400.0
2005-05-17 14:00:00,33.52,33.67,33.51,33.67,47700.0,17.6821,17.7612,17.6768,17.7612,47700.0
2005-05-17 14:30:00,33.68,33.96,33.68,33.88,130800.0,17.7665,17.9142,17.7665,17.872,130800.0
2005-05-17 15:00:00,33.88,33.92,33.81,33.83,55400.0,17.872,17.8931,17.8351,17.8457,55400.0
2005-05-17 15:30:00,33.83,34.0,33.83,33.87,145700.0,17.8457,17.9353,17.8457,17.8668,145700.0
2005-05-18 09:30:00,33.96,34.0,33.93,33.98,65800.0,17.9142,17.9353,17.8984,17.9248,65800.0
2005-05-18 10:00:00,33.98,34.13,33.96,34.11,119000.0,17.9248,18.0039,17.9142,17.9934,119000.0
2005-05-18 10:30:00,34.11,34.24,34.1,34.11,57100.0,17.9934,18.0619,17.9881,17.9934,57100.0
2005-05-18 11:00:00,34.11,34.15,34.05,34.14,46900.0,17.9934,18.0145,17.9617,18.0092,46900.0
2005-05-18 11:30:00,34.14,34.14,34.09,34.1,43500.0,18.0092,18.0092,17.9828,17.9881,43500.0
2005-05-18 12:00:00,34.1,34.21,34.09,34.18,50300.0,17.9881,18.0461,17.9828,18.0303,50300.0
2005-05-18 12:30:00,34.18,34.24,34.14,34.23,70600.0,18.0303,18.0619,18.0092,18.0567,70600.0
2005-05-18 13:00:00,34.22,34.24,34.12,34.18,41000.0,18.0514,18.0619,17.9986,18.0303,41000.0
2005-05-18 13:30:00,34.17,34.23,34.13,34.13,34500.0,18.025,18.0567,18.0039,18.0039,34500.0
2005-05-18 14:00:00,34.14,34.26,34.13,34.23,59700.0,18.0092,18.0725,18.0039,18.0567,59700.0
2005-05-18 14:30:00,34.24,34.3,34.11,34.26,107200.0,18.0619,18.0936,17.9934,18.0725,107200.0
2005-05-18 15:00:00,34.26,34.28,34.16,34.21,218600.0,18.0725,18.083,18.0197,18.0461,218600.0
2005-05-18 15:30:00,34.21,34.37,34.14,34.36,248800.0,18.0461,18.1305,18.0092,18.1252,248800.0
2005-05-19 09:30:00,34.34,34.34,33.8,34.16,85500.0,18.1147,18.1147,17.8298,18.0197,85500.0
2005-05-19 10:00:00,34.19,34.23,34.03,34.05,69900.0,18.0356,18.0567,17.9512,17.9617,69900.0
2005-05-19 10:30:00,34.06,34.17,34.03,34.16,48100.0,17.967,18.025,17.9512,18.0197,48100.0
2005-05-19 11:00:00,34.18,34.2,34.08,34.1,79700.0,18.0303,18.0408,17.9775,17.9881,79700.0
2005-05-19 11:30:00,34.08,34.08,33.95,33.95,78900.0,17.9775,17.9775,17.909,17.909,78900.0
2005-05-19 12:00:00,33.94,34.01,33.94,33.98,70400.0,17.9037,17.9406,17.9037,17.9248,70400.0
2005-05-19 12:30:00,33.98,34.0,33.97,34.0,48400.0,17.9248,17.9353,17.9195,17.9353,48400.0
2005-05-19 13:00:00,34.0,34.05,33.98,34.04,59400.0,17.9353,17.9617,17.9248,17.9564,59400.0
2005-05-19 13:30:00,34.04,34.06,33.95,33.99,36200.0,17.9564,17.967,17.909,17.9301,36200.0
2005-05-19 14:00:00,33.99,34.09,33.99,34.09,49000.0,17.9301,17.9828,17.9301,17.9828,49000.0
2005-05-19 14:30:00,34.09,34.17,33.99,34.15,76000.0,17.9828,18.025,17.9301,18.0145,76000.0
2005-05-19 15:00:00,34.17,34.25,34.12,34.17,107600.0,18.025,18.0672,17.9986,18.025,107600.0
2005-05-19 15:30:00,34.18,34.35,34.18,34.35,172300.0,18.0303,18.12,18.0303,18.12,172300.0
2005-05-20 09:30:00,34.3,34.3,34.0,34.11,151600.0,18.0936,18.0936,17.9353,17.9934,151600.0
2005-05-20 10:00:00,34.08,34.09,33.86,33.9,73300.0,17.9775,17.9828,17.8615,17.8826,73300.0
2005-05-20 10:30:00,33.9,33.93,33.81,33.86,47200.0,17.8826,17.8984,17.8351,17.8615,47200.0
2005-05-20 11:00:00,33.88,33.9,33.82,33.82,66500.0,17.872,17.8826,17.8404,17.8404,66500.0
2005-05-20 11:30:00,33.82,33.85,33.75,33.8,72000.0,17.8404,17.8562,17.8034,17.8298,72000.0
2005-05-20 12:00:00,33.8,33.8,33.77,33.78,51000.0,17.8298,17.8298,17.814,17.8193,51000.0
2005-05-20 12:30:00,33.77,33.86,33.74,33.83,79200.0,17.814,17.8615,17.7982,17.8457,79200.0
2005-05-20 13:00:00,33.83,33.88,33.81,33.86,58500.0,17.8457,17.872,17.8351,17.8615,58500.0
2005-05-20 13:30:00,33.86,33.91,33.84,33.89,53100.0,17.8615,17.8879,17.8509,17.8773,53100.0
2005-05-20 14:00:00,33.89,33.92,33.85,33.89,139600.0,17.8773,17.8931,17.8562,17.8773,139600.0
2005-05-20 14:30:00,33.89,33.96,33.84,33.85,46600.0,17.8773,17.9142,17.8509,17.8562,46600.0
2005-05-20 15:00:00,33.85,33.96,33.81,33.96,91800.0,17.8562,17.9142,17.8351,17.9142,91800.0
2005-05-20 15:30:00,33.95,33.99,33.9,33.9,123900.0,17.909,17.9301,17.8826,17.8826,123900.0
2005-05-23 09:30:00,33.98,33.98,33.86,33.88,108700.0,17.9248,17.9248,17.8615,17.872,108700.0
2005-05-23 10:00:00,33.88,33.98,33.88,33.94,40700.0,17.872,17.9248,17.872,17.9037,40700.0
2005-05-23 10:30:00,33.95,33.99,33.87,33.87,44400.0,17.909,17.9301,17.8668,17.8668,44400.0
2005-05-23 11:00:00,33.88,33.93,33.86,33.9,41200.0,17.872,17.8984,17.8615,17.8826,41200.0
2005-05-23 11:30:00,33.9,33.94,33.89,33.92,20300.0,17.8826,17.9037,17.8773,17.8931,20300.0
2005-05-23 12:00:00,33.93,33.97,33.9,33.91,23900.0,17.8984,17.9195,17.8826,17.8879,23900.0
2005-05-23 12:30:00,33.91,33.99,33.85,33.87,20700.0,17.8879,17.9301,17.8562,17.8668,20700.0
2005-05-23 13:00:00,33.86,33.94,33.82,33.87,36300.0,17.8615,17.9037,17.8404,17.8668,36300.0
2005-05-23 13:30:00,33.88,33.91,33.82,33.91,34600.0,17.872,17.8879,17.8404,17.8879,34600.0
2005-05-23 14:00:00,33.92,34.01,33.86,33.95,83400.0,17.8931,17.9406,17.8615,17.909,83400.0
2005-05-23 14:30:00,33.96,34.0,33.93,33.98,63400.0,17.9142,17.9353,17.8984,17.9248,63400.0
2005-05-23 15:00:00,33.96,33.99,33.88,33.9,84700.0,17.9142,17.9301,17.872,17.8826,84700.0
2005-05-23 15:30:00,33.9,33.95,33.8,33.8,146300.0,17.8826,17.909,17.8298,17.8298,146300.0
2005-05-24 09:30:00,33.7,33.7,33.54,33.67,65700.0,17.7771,17.7771,17.6927,17.7612,65700.0
2005-05-24 10:00:00,33.67,33.67,33.5,33.56,79400.0,17.7612,17.7612,17.6716,17.7032,79400.0
2005-05-24 10:30:00,33.57,33.59,33.5,33.56,92400.0,17.7085,17.719,17.6716,17.7032,92400.0
2005-05-24 11:00:00,33.57,33.66,33.55,33.6,87600.0,17.7085,17.756,17.6979,17.7243,87600.0
2005-05-24 11:30:00,33.6,33.63,33.51,33.56,54000.0,17.7243,17.7401,17.6768,17.7032,54000.0
2005-05-24 12:00:00,33.56,33.65,33.5,33.51,43100.0,17.7032,17.7507,17.6716,17.6768,43100.0
2005-05-24 12:30:00,33.5,33.55,33.5,33.53,29200.0,17.6716,17.6979,17.6716,17.6874,29200.0
2005-05-24 13:00:00,33.53,33.55,33.5,33.52,42600.0,17.6874,17.6979,17.6716,17.6821,42600.0
2005-05-24 13:30:00,33.51,33.52,33.47,33.49,65000.0,17.6768,17.6821,17.6557,17.6663,65000.0
2005-05-24 14:00:00,33.49,33.58,33.45,33.52,129900.0,17.6663,17.7138,17.6452,17.6821,129900.0
2005-05-24 14:30:00,33.52,33.55,33.46,33.54,72600.0,17.6821,17.6979,17.6505,17.6927,72600.0
2005-05-24 15:00:00,33.54,33.69,33.5,33.66,89000.0,17.6927,17.7718,17.6716,17.756,89000.0
2005-05-24 15:30:00,33.66,33.69,33.5,33.6,154100.0,17.756,17.7718,17.6716,17.7243,154100.0
2005-05-25 09:30:00,33.46,33.5,33.4,33.43,63900.0,17.6505,17.6716,17.6188,17.6346,63900.0
2005-05-25 10:00:00,33.43,33.48,33.26,33.33,87600.0,17.6346,17.661,17.545,17.5819,87600.0
2005-05-25 10:30:00,33.32,33.32,33.2,33.3,83500.0,17.5766,17.5766,17.5133,17.5661,83500.0
2005-05-25 11:00:00,33.3,33.36,33.25,33.35,72900.0,17.5661,17.5977,17.5397,17.5924,72900.0
2005-05-25 11:30:00,33.36,33.38,33.27,33.31,49400.0,17.5977,17.6083,17.5502,17.5713,49400.0
2005-05-25 12:00:00,33.31,33.38,33.3,33.34,51000.0,17.5713,17.6083,17.5661,17.5872,51000.0
2005-05-25 12:30:00,33.34,33.35,33.32,33.32,36300.0,17.5872,17.5924,17.5766,17.5766,36300.0
2005-05-25 13:00:00,33.31,33.34,33.27,33.28,29900.0,17.5713,17.5872,17.5502,17.5555,29900.0
2005-05-25 13:30:00,33.28,33.37,33.28,33.37,36300.0,17.5555,17.603,17.5555,17.603,36300.0
2005-05-25 14:00:00,33.37,33.43,33.35,33.43,69700.0,17.603,17.6346,17.5924,17.6346,69700.0
2005-05-25 14:30:00,33.45,33.5,33.38,33.45,86500.0,17.6452,17.6716,17.6083,17.6452,86500.0
2005-05-25 15:00:00,33.45,33.46,33.38,33.41,132000.0,17.6452,17.6505,17.6083,17.6241,132000.0
2005-05-25 15:30:00,33.41,33.47,33.4,33.45,81100.0,17.6241,17.6557,17.6188,17.6452,81100.0
2005-05-26 09:30:00,33.45,33.46,33.36,33.4,69600.0,17.6452,17.6505,17.5977,17.6188,69600.0
2005-05-26 10:00:00,33.4,33.57,33.39,33.54,87000.0,17.6188,17.7085,17.6135,17.6927,87000.0
2005-05-26 10:30:00,33.55,33.64,33.52,33.52,49200.0,17.6979,17.7454,17.6821,17.6821,49200.0
2005-05-26 11:00:00,33.5,33.53,33.48,33.48,48100.0,17.6716,17.6874,17.661,17.661,48100.0
2005-05-26 11:30:00,33.48,33.52,33.45,33.46,42700.0,17.661,17.6821,17.6452,17.6505,42700.0
2005-05-26 12:00:00,33.46,33.46,33.42,33.45,54800.0,17.6505,17.6505,17.6294,17.6452,54800.0
2005-05-26 12:30:00,33.45,33.46,33.39,33.44,48700.0,17.6452,17.6505,17.6135,17.6399,48700.0
2005-05-26 13:00:00,33.44,33.45,33.34,33.36,32000.0,17.6399,17.6452,17.5872,17.5977,32000.0
2005-05-26 13:30:00,33.37,33.43,33.36,33.41,33800.0,17.603,17.6346,17.5977,17.6241,33800.0
2005-05-26 14:00:00,33.41,33.49,33.41,33.48,66000.0,17.6241,17.6663,17.6241,17.661,66000.0
2005-05-26 14:30:00,33.47,33.47,33.39,33.4,29100.0,17.6557,17.6557,17.6135,17.6188,29100.0
2005-05-26 15:00:00,33.4,33.47,33.39,33.47,74400.0,17.6188,17.6557,17.6135,17.6557,74400.0
2005-05-26 15:30:00,33.46,33.56,33.46,33.52,74400.0,17.6505,17.7032,17.6505,17.6821,74400.0
2005-05-27 09:30:00,33.5,33.58,33.48,33.5,62600.0,17.6716,17.7138,17.661,17.6716,62600.0
2005-05-27 10:00:00,33.5,33.58,33.43,33.46,50600.0,17.6716,17.7138,17.6346,17.6505,50600.0
2005-05-27 10:30:00,33.46,33.57,33.44,33.57,96300.0,17.6505,17.7085,17.6399,17.7085,96300.0
2005-05-27 11:00:00,33.56,33.59,33.5,33.55,41200.0,17.7032,17.719,17.6716,17.6979,41200.0
2005-05-27 11:30:00,33.55,33.55,33.5,33.52,34300.0,17.6979,17.6979,17.6716,17.6821,34300.0
2005-05-27 12:00:00,33.54,33.65,33.54,33.62,261800.0,17.6927,17.7507,17.6927,17.7349,261800.0
2005-05-27 12:30:00,33.62,33.63,33.58,33.61,39700.0,17.7349,17.7401,17.7138,17.7296,39700.0
2005-05-27 13:00:00,33.62,33.71,33.62,33.68,35700.0,17.7349,17.7823,17.7349,17.7665,35700.0
2005-05-27 13:30:00,33.68,33.74,33.62,33.71,47300.0,17.7665,17.7982,17.7349,17.7823,47300.0
2005-05-27 14:00:00,33.71,33.8,33.7,33.75,74000.0,17.7823,17.8298,17.7771,17.8034,74000.0
2005-05-27 14:30:00,33.75,33.75,33.7,33.74,50000.0,17.8034,17.8034,17.7771,17.7982,50000.0
2005-05-27 15:00:00,33.74,33.75,33.71,33.73,27700.0,17.7982,17.8034,17.7823,17.7929,27700.0
2005-05-27 15:30:00,33.73,33.74,33.7,33.74,73300.0,17.7929,17.7982,17.7771,17.7982,73300.0
2005-05-31 09:30:00,33.77,33.77,33.57,33.61,45700.0,17.814,17.814,17.7085,17.7296,45700.0
2005-05-31 10:00:00,33.59,33.65,33.57,33.64,37500.0,17.719,17.7507,17.7085,17.7454,37500.0
2005-05-31 10:30:00,33.64,33.68,33.6,33.6,30900.0,17.7454,17.7665,17.7243,17.7243,30900.0
2005-05-31 11:00:00,33.59,33.73,33.58,33.72,33700.0,17.719,17.7929,17.7138,17.7876,33700.0
2005-05-31 11:30:00,33.73,33.74,33.68,33.71,28900.0,17.7929,17.7982,17.7665,17.7823,28900.0
2005-05-31 12:00:00,33.71,33.73,33.66,33.71,32300.0,17.7823,17.7929,17.756,17.7823,32300.0
2005-05-31 12:30:00,33.7,33.77,33.7,33.73,33100.0,17.7771,17.814,17.7771,17.7929,33100.0
2005-05-31 13:00:00,33.73,33.77,33.72,33.75,22600.0,17.7929,17.814,17.7876,17.8034,22600.0
2005-05-31 13:30:00,33.75,33.83,33.74,33.8,34500.0,17.8034,17.8457,17.7982,17.8298,34500.0
2005-05-31 14:00:00,33.81,33.84,33.74,33.78,31800.0,17.8351,17.8509,17.7982,17.8193,31800.0
2005-05-31 14:30:00,33.77,33.9,33.77,33.85,40100.0,17.814,17.8826,17.814,17.8562,40100.0
2005-05-31 15:00:00,33.85,33.91,33.76,33.76,63400.0,17.8562,17.8879,17.8087,17.8087,63400.0
2005-05-31 15:30:00,33.76,33.82,33.63,33.67,124900.0,17.8087,17.8404,17.7401,17.7612,124900.0
2005-06-01 09:30:00,33.6,33.79,33.58,33.78,74300.0,17.7243,17.8246,17.7138,17.8193,74300.0
2005-06-01 10:00:00,33.77,34.22,33.77,34.15,136500.0,17.814,18.0514,17.814,18.0145,136500.0
2005-06-01 10:30:00,34.15,34.21,33.94,33.98,141800.0,18.0145,18.0461,17.9037,17.9248,141800.0
2005-06-01 11:00:00,33.99,34.18,33.98,34.16,102900.0,17.9301,18.0303,17.9248,18.0197,102900.0
2005-06-01 11:30:00,34.16,34.19,34.14,34.18,61900.0,18.0197,18.0356,18.0092,18.0303,61900.0
2005-06-01 12:00:00,34.17,34.18,34.05,34.07,38900.0,18.025,18.0303,17.9617,17.9723,38900.0
2005-06-01 12:30:00,34.06,34.11,34.0,34.05,61000.0,17.967,17.9934,17.9353,17.9617,61000.0
2005-06-01 13:00:00,34.05,34.06,34.0,34.02,91600.0,17.9617,17.967,17.9353,17.9459,91600.0
2005-06-01 13:30:00,34.03,34.09,34.01,34.07,65700.0,17.9512,17.9828,17.9406,17.9723,65700.0
2005-06-01 14:00:00,34.08,34.11,33.99,34.06,72900.0,17.9775,17.9934,17.9301,17.967,72900.0
2005-06-01 14:30:00,34.05,34.05,33.82,33.83,121100.0,17.9617,17.9617,17.8404,17.8457,121100.0
2005-06-01 15:00:00,33.83,33.91,33.83,33.86,104600.0,17.8457,17.8879,17.8457,17.8615,104600.0
2005-06-01 15:30:00,33.87,34.06,33.86,34.06,49400.0,17.8668,17.967,17.8615,17.967,49400.0
2005-06-02 09:30:00,34.06,34.06,33.81,33.85,79500.0,17.967,17.967,17.8351,17.8562,79500.0
2005-06-02 10:00:00,33.85,33.9,33.72,33.8,82400.0,17.8562,17.8826,17.7876,17.8298,82400.0
2005-06-02 10:30:00,33.8,33.86,33.7,33.8,49200.0,17.8298,17.8615,17.7771,17.8298,49200.0
2005-06-02 11:00:00,33.79,33.8,33.72,33.77,60000.0,17.8246,17.8298,17.7876,17.814,60000.0
2005-06-02 11:30:00,33.77,33.82,33.74,33.76,39500.0,17.814,17.8404,17.7982,17.8087,39500.0
2005-06-02 12:00:00,33.76,33.86,33.75,33.82,39500.0,17.8087,17.8615,17.8034,17.8404,39500.0
2005-06-02 12:30:00,33.83,33.9,33.82,33.89,45600.0,17.8457,17.8826,17.8404,17.8773,45600.0
2005-06-02 13:00:00,33.88,33.9,33.84,33.84,36600.0,17.872,17.8826,17.8509,17.8509,36600.0
2005-06-02 13:30:00,33.84,33.86,33.8,33.83,32700.0,17.8509,17.8615,17.8298,17.8457,32700.0
2005-06-02 14:00:00,33.83,33.9,33.81,33.89,52500.0,17.8457,17.8826,17.8351,17.8773,52500.0
2005-06-02 14:30:00,33.89,33.95,33.89,33.94,99700.0,17.8773,17.909,17.8773,17.9037,99700.0
2005-06-02 15:00:00,33.93,34.02,33.92,34.0,118800.0,17.8984,17.9459,17.8931,17.9353,118800.0
2005-06-02 15:30:00,33.99,34.0,33.95,33.98,47800.0,17.9301,17.9353,17.909,17.9248,47800.0
2005-06-03 09:30:00,33.89,34.0,33.87,33.9,38100.0,17.8773,17.9353,17.8668,17.8826,38100.0
2005-06-03 10:00:00,33.9,33.9,33.77,33.78,43400.0,17.8826,17.8826,17.814,17.8193,43400.0
2005-06-03 10:30:00,33.78,33.84,33.74,33.79,56300.0,17.8193,17.8509,17.7982,17.8246,56300.0
2005-06-03 11:00:00,33.79,33.8,33.68,33.7,35100.0,17.8246,17.8298,17.7665,17.7771,35100.0
2005-06-03 11:30:00,33.7,33.71,33.49,33.51,74600.0,17.7771,17.7823,17.6663,17.6768,74600.0
2005-06-03 12:00:00,33.51,33.59,33.47,33.58,61300.0,17.6768,17.719,17.6557,17.7138,61300.0
2005-06-03 12:30:00,33.58,33.64,33.56,33.6,58000.0,17.7138,17.7454,17.7032,17.7243,58000.0
2005-06-03 13:00:00,33.6,33.63,33.5,33.53,53100.0,17.7243,17.7401,17.6716,17.6874,53100.0
2005-06-03 13:30:00,33.55,33.58,33.51,33.58,36300.0,17.6979,17.7138,17.6768,17.7138,36300.0
2005-06-03 14:00:00,33.58,33.66,33.51,33.62,53300.0,17.7138,17.756,17.6768,17.7349,53300.0
2005-06-03 14:30:00,33.62,33.64,33.53,33.55,62100.0,17.7349,17.7454,17.6874,17.6979,62100.0
2005-06-03 15:00:00,33.55,33.63,33.53,33.57,63900.0,17.6979,17.7401,17.6874,17.7085,63900.0
2005-06-03 15:30:00,33.57,33.62,33.56,33.61,87500.0,17.7085,17.7349,17.7032,17.7296,87500.0
2005-06-06 09:30:00,33.6,33.6,33.39,33.49,76600.0,17.7243,17.7243,17.6135,17.6663,76600.0
2005-06-06 10:00:00,33.49,33.56,33.44,33.5,71400.0,17.6663,17.7032,17.6399,17.6716,71400.0
2005-06-06 10:30:00,33.5,33.53,33.42,33.45,48800.0,17.6716,17.6874,17.6294,17.6452,48800.0
2005-06-06 11:00:00,33.44,33.52,33.42,33.51,46500.0,17.6399,17.6821,17.6294,17.6768,46500.0
2005-06-06 11:30:00,33.52,33.54,33.49,33.54,24300.0,17.6821,17.6927,17.6663,17.6927,24300.0
2005-06-06 12:00:00,33.54,33.61,33.52,33.52,32100.0,17.6927,17.7296,17.6821,17.6821,32100.0
2005-06-06 12:30:00,33.52,33.57,33.51,33.56,27600.0,17.6821,17.7085,17.6768,17.7032,27600.0
2005-06-06 13:00:00,33.56,33.59,33.53,33.59,16800.0,17.7032,17.719,17.6874,17.719,16800.0
2005-06-06 13:30:00,33.57,33.66,33.53,33.64,42400.0,17.7085,17.756,17.6874,17.7454,42400.0
2005-06-06 14:00:00,33.64,33.71,33.63,33.67,47300.0,17.7454,17.7823,17.7401,17.7612,47300.0
2005-06-06 14:30:00,33.67,33.68,33.57,33.63,49900.0,17.7612,17.7665,17.7085,17.7401,49900.0
2005-06-06 15:00:00,33.63,33.66,33.56,33.64,75400.0,17.7401,17.756,17.7032,17.7454,75400.0
2005-06-06 15:30:00,33.67,33.71,33.61,33.64,68000.0,17.7612,17.7823,17.7296,17.7454,68000.0
2005-06-07 09:30:00,33.72,33.85,33.65,33.83,60700.0,17.7876,17.8562,17.7507,17.8457,60700.0
2005-06-07 10:00:00,33.82,33.85,33.71,33.84,70000.0,17.8404,17.8562,17.7823,17.8509,70000.0
2005-06-07 10:30:00,33.85,33.87,33.78,33.84,81400.0,17.8562,17.8668,17.8193,17.8509,81400.0
2005-06-07 11:00:00,33.84,33.91,33.82,33.86,62400.0,17.8509,17.8879,17.8404,17.8615,62400.0
2005-06-07 11:30:00,33.87,33.88,33.8,33.83,83800.0,17.8668,17.872,17.8298,17.8457,83800.0
2005-06-07 12:00:00,33.82,33.82,33.77,33.77,50700.0,17.8404,17.8404,17.814,17.814,50700.0
2005-06-07 12:30:00,33.77,33.82,33.75,33.77,49800.0,17.814,17.8404,17.8034,17.814,49800.0
2005-06-07 13:00:00,33.78,33.78,33.7,33.71,19800.0,17.8193,17.8193,17.7771,17.7823,19800.0
2005-06-07 13:30:00,33.7,33.72,33.64,33.66,35300.0,17.7771,17.7876,17.7454,17.756,35300.0
2005-06-07 14:00:00,33.66,33.8,32.75,33.55,61800.0,17.756,17.8298,17.2759,17.6979,61800.0
2005-06-07 14:30:00,33.56,33.62,33.54,33.56,52700.0,17.7032,17.7349,17.6927,17.7032,52700.0
2005-06-07 15:00:00,33.56,33.61,33.5,33.5,59500.0,17.7032,17.7296,17.6716,17.6716,59500.0
2005-06-07 15:30:00,33.5,33.56,33.46,33.52,91700.0,17.6716,17.7032,17.6505,17.6821,91700.0
2005-06-08 09:30:00,33.61,33.73,33.55,33.62,54700.0,17.7296,17.7929,17.6979,17.7349,54700.0
2005-06-08 10:00:00,33.62,33.72,33.58,33.6,36800.0,17.7349,17.7876,17.7138,17.7243,36800.0
2005-06-08 10:30:00,33.57,33.62,33.42,33.61,41400.0,17.7085,17.7349,17.6294,17.7296,41400.0
2005-06-08 11:00:00,33.61,33.61,33.52,33.56,30800.0,17.7296,17.7296,17.6821,17.7032,30800.0
2005-06-08 11:30:00,33.56,33.62,33.54,33.61,20700.0,17.7032,17.7349,17.6927,17.7296,20700.0
2005-06-08 12:00:00,33.61,33.63,33.57,33.6,27200.0,17.7296,17.7401,17.7085,17.7243,27200.0
2005-06-08 12:30:00,33.61,33.63,33.6,33.61,16400.0,17.7296,17.7401,17.7243,17.7296,16400.0
2005-06-08 13:00:00,33.6,33.6,33.56,33.58,20600.0,17.7243,17.7243,17.7032,17.7138,20600.0
2005-06-08 13:30:00,33.58,33.6,33.53,33.57,41700.0,17.7138,17.7243,17.6874,17.7085,41700.0
2005-06-08 14:00:00,33.57,33.59,33.51,33.57,57600.0,17.7085,17.719,17.6768,17.7085,57600.0
2005-06-08 14:30:00,33.55,33.58,33.51,33.54,48100.0,17.6979,17.7138,17.6768,17.6927,48100.0
2005-06-08 15:00:00,33.54,33.61,33.53,33.55,49300.0,17.6927,17.7296,17.6874,17.6979,49300.0
2005-06-08 15:30:00,33.55,33.57,33.5,33.51,57500.0,17.6979,17.7085,17.6716,17.6768,57500.0
2005-06-09 09:30:00,33.71,33.71,33.45,33.5,89700.0,17.7823,17.7823,17.6452,17.6716,89700.0
2005-06-09 10:00:00,33.5,33.63,33.38,33.42,87900.0,17.6716,17.7401,17.6083,17.6294,87900.0
2005-06-09 10:30:00,33.42,33.55,33.4,33.55,44100.0,17.6294,17.6979,17.6188,17.6979,44100.0
2005-06-09 11:00:00,33.56,33.59,33.44,33.44,61800.0,17.7032,17.719,17.6399,17.6399,61800.0
2005-06-09 11:30:00,33.44,33.66,33.44,33.62,65000.0,17.6399,17.756,17.6399,17.7349,65000.0
2005-06-09 12:00:00,33.63,33.63,33.54,33.59,41100.0,17.7401,17.7401,17.6927,17.719,41100.0
2005-06-09 12:30:00,33.59,33.63,33.56,33.57,52100.0,17.719,17.7401,17.7032,17.7085,52100.0
2005-06-09 13:00:00,33.58,33.58,33.42,33.46,42300.0,17.7138,17.7138,17.6294,17.6505,42300.0
2005-06-09 13:30:00,33.45,33.52,33.42,33.48,35800.0,17.6452,17.6821,17.6294,17.661,35800.0
2005-06-09 14:00:00,33.48,33.51,33.41,33.46,37300.0,17.661,17.6768,17.6241,17.6505,37300.0
2005-06-09 14:30:00,33.46,33.53,33.43,33.49,39700.0,17.6505,17.6874,17.6346,17.6663,39700.0
2005-06-09 15:00:00,33.49,33.55,33.48,33.48,56500.0,17.6663,17.6979,17.661,17.661,56500.0
2005-06-09 15:30:00,33.48,33.5,33.43,33.49,70500.0,17.661,17.6716,17.6346,17.6663,70500.0
2005-06-10 09:30:00,33.5,33.5,33.4,33.4,52900.0,17.6716,17.6716,17.6188,17.6188,52900.0
2005-06-10 10:00:00,33.4,33.42,33.34,33.38,54900.0,17.6188,17.6294,17.5872,17.6083,54900.0
2005-06-10 10:30:00,33.37,33.37,33.26,33.28,34800.0,17.603,17.603,17.545,17.5555,34800.0
2005-06-10 11:00:00,33.29,33.34,33.25,33.3,33800.0,17.5608,17.5872,17.5397,17.5661,33800.0
2005-06-10 11:30:00,33.29,33.33,33.25,33.28,32900.0,17.5608,17.5819,17.5397,17.5555,32900.0
2005-06-10 12:00:00,33.28,33.33,33.19,33.25,44800.0,17.5555,17.5819,17.508,17.5397,44800.0
2005-06-10 12:30:00,33.25,33.28,33.21,33.24,20200.0,17.5397,17.5555,17.5186,17.5344,20200.0
2005-06-10 13:00:00,33.23,33.26,33.22,33.24,26400.0,17.5291,17.545,17.5239,17.5344,26400.0
2005-06-10 13:30:00,33.24,33.33,33.24,33.27,24800.0,17.5344,17.5819,17.5344,17.5502,24800.0
2005-06-10 14:00:00,33.28,33.35,33.26,33.29,43800.0,17.5555,17.5924,17.545,17.5608,43800.0
2005-06-10 14:30:00,33.29,33.32,33.25,33.32,47400.0,17.5608,17.5766,17.5397,17.5766,47400.0
2005-06-10 15:00:00,33.31,33.48,33.31,33.46,103700.0,17.5713,17.661,17.5713,17.6505,103700.0
2005-06-10 15:30:00,33.45,33.5,33.38,33.4,100100.0,17.6452,17.6716,17.6083,17.6188,100100.0
2005-06-13 09:30:00,33.25,33.36,33.25,33.34,44100.0,17.5397,17.5977,17.5397,17.5872,44100.0
2005-06-13 10:00:00,33.33,33.33,33.25,33.27,36000.0,17.5819,17.5819,17.5397,17.5502,36000.0
2005-06-13 10:30:00,33.29,33.44,33.29,33.39,66800.0,17.5608,17.6399,17.5608,17.6135,66800.0
2005-06-13 11:00:00,33.39,33.6,33.39,33.57,52600.0,17.6135,17.7243,17.6135,17.7085,52600.0
2005-06-13 11:30:00,33.58,33.59,33.46,33.47,56600.0,17.7138,17.719,17.6505,17.6557,56600.0
2005-06-13 12:00:00,33.48,33.49,33.43,33.46,21100.0,17.661,17.6663,17.6346,17.6505,21100.0
2005-06-13 12:30:00,33.46,33.49,33.4,33.45,28900.0,17.6505,17.6663,17.6188,17.6452,28900.0
2005-06-13 13:00:00,33.44,33.48,33.42,33.44,20200.0,17.6399,17.661,17.6294,17.6399,20200.0
2005-06-13 13:30:00,33.44,33.47,33.39,33.4,52800.0,17.6399,17.6557,17.6135,17.6188,52800.0
2005-06-13 14:00:00,33.4,33.45,33.34,33.37,49200.0,17.6188,17.6452,17.5872,17.603,49200.0
2005-06-13 14:30:00,33.37,33.47,33.3,33.42,55500.0,17.603,17.6557,17.5661,17.6294,55500.0
2005-06-13 15:00:00,33.42,33.42,33.27,33.4,68800.0,17.6294,17.6294,17.5502,17.6188,68800.0
2005-06-13 15:30:00,33.4,33.42,33.33,33.37,72000.0,17.6188,17.6294,17.5819,17.603,72000.0
2005-06-14 09:30:00,33.26,33.46,33.26,33.37,40900.0,17.545,17.6505,17.545,17.603,40900.0
2005-06-14 10:00:00,33.38,33.45,33.33,33.37,35500.0,17.6083,17.6452,17.5819,17.603,35500.0
2005-06-14 10:30:00,33.37,33.41,33.36,33.36,20100.0,17.603,17.6241,17.5977,17.5977,20100.0
2005-06-14 11:00:00,33.38,33.4,33.33,33.34,19100.0,17.6083,17.6188,17.5819,17.5872,19100.0
2005-06-14 11:30:00,33.35,33.44,33.32,33.38,28900.0,17.5924,17.6399,17.5766,17.6083,28900.0
2005-06-14 12:00:00,33.39,33.41,33.34,33.38,50600.0,17.6135,17.6241,17.5872,17.6083,50600.0
2005-06-14 12:30:00,33.38,33.4,33.34,33.4,15500.0,17.6083,17.6188,17.5872,17.6188,15500.0
2005-06-14 13:00:00,33.4,33.43,33.39,33.41,33600.0,17.6188,17.6346,17.6135,17.6241,33600.0
2005-06-14 13:30:00,33.42,33.57,33.41,33.57,50400.0,17.6294,17.7085,17.6241,17.7085,50400.0
2005-06-14 14:00:00,33.57,33.59,33.35,33.39,41900.0,17.7085,17.719,17.5924,17.6135,41900.0
2005-06-14 14:30:00,33.39,33.47,33.37,33.46,37000.0,17.6135,17.6557,17.603,17.6505,37000.0
2005-06-14 15:00:00,33.47,33.49,33.41,33.46,40000.0,17.6557,17.6663,17.6241,17.6505,40000.0
2005-06-14 15:30:00,33.47,33.5,33.38,33.44,94100.0,17.6557,17.6716,17.6083,17.6399,94100.0
2005-06-15 09:30:00,33.6,33.64,33.55,33.55,43700.0,17.7243,17.7454,17.6979,17.6979,43700.0
2005-06-15 10:00:00,33.53,33.58,33.48,33.48,53900.0,17.6874,17.7138,17.661,17.661,53900.0
2005-06-15 10:30:00,33.5,33.54,33.4,33.43,87900.0,17.6716,17.6927,17.6188,17.6346,87900.0
2005-06-15 11:00:00,33.43,33.54,33.41,33.52,27600.0,17.6346,17.6927,17.6241,17.6821,27600.0
2005-06-15 11:30:00,33.52,33.57,33.51,33.55,43600.0,17.6821,17.7085,17.6768,17.6979,43600.0
2005-06-15 12:00:00,33.54,33.57,33.49,33.51,31300.0,17.6927,17.7085,17.6663,17.6768,31300.0
2005-06-15 12:30:00,33.52,33.58,33.52,33.54,22700.0,17.6821,17.7138,17.6821,17.6927,22700.0
2005-06-15 13:00:00,33.55,33.57,33.5,33.5,23200.0,17.6979,17.7085,17.6716,17.6716,23200.0
2005-06-15 13:30:00,33.51,33.57,33.49,33.56,25500.0,17.6768,17.7085,17.6663,17.7032,25500.0
2005-06-15 14:00:00,33.56,33.63,33.51,33.61,53100.0,17.7032,17.7401,17.6768,17.7296,53100.0
2005-06-15 14:30:00,33.61,33.61,33.53,33.54,34900.0,17.7296,17.7296,17.6874,17.6927,34900.0
2005-06-15 15:00:00,33.54,33.56,33.51,33.55,56600.0,17.6927,17.7032,17.6768,17.6979,56600.0
2005-06-15 15:30:00,33.56,33.6,33.53,33.54,81600.0,17.7032,17.7243,17.6874,17.6927,81600.0
2005-06-16 09:30:00,33.58,33.62,33.51,33.56,40500.0,17.7138,17.7349,17.6768,17.7032,40500.0
2005-06-16 10:00:00,33.56,33.64,33.56,33.62,26800.0,17.7032,17.7454,17.7032,17.7349,26800.0
2005-06-16 10:30:00,33.63,33.71,33.54,33.67,37400.0,17.7401,17.7823,17.6927,17.7612,37400.0
2005-06-16 11:00:00,33.67,33.67,33.6,33.61,32200.0,17.7612,17.7612,17.7243,17.7296,32200.0
2005-06-16 11:30:00,33.6,33.63,33.59,33.6,39800.0,17.7243,17.7401,17.719,17.7243,39800.0
2005-06-16 12:00:00,33.6,33.61,33.47,33.56,51500.0,17.7243,17.7296,17.6557,17.7032,51500.0
2005-06-16 12:30:00,33.55,33.64,33.55,33.61,29400.0,17.6979,17.7454,17.6979,17.7296,29400.0
2005-06-16 13:00:00,33.62,33.63,33.58,33.61,37400.0,17.7349,17.7401,17.7138,17.7296,37400.0
2005-06-16 13:30:00,33.61,33.69,33.6,33.64,32200.0,17.7296,17.7718,17.7243,17.7454,32200.0
2005-06-16 14:00:00,33.66,33.66,33.59,33.62,33900.0,17.756,17.756,17.719,17.7349,33900.0
2005-06-16 14:30:00,33.62,33.71,33.61,33.71,36300.0,17.7349,17.7823,17.7296,17.7823,36300.0
2005-06-16 15:00:00,33.71,33.78,33.67,33.76,64500.0,17.7823,17.8193,17.7612,17.8087,64500.0
2005-06-16 15:30:00,33.76,33.78,33.66,33.67,112700.0,17.8087,17.8193,17.756,17.7612,112700.0
2005-06-17 09:30:00,33.9,33.92,33.62,33.71,697700.0,17.8826,17.8931,17.7349,17.7823,697700.0
2005-06-17 10:00:00,33.71,33.74,33.66,33.72,43500.0,17.7823,17.7982,17.756,17.7876,43500.0
2005-06-17 10:30:00,33.73,33.84,33.72,33.77,56100.0,17.7929,17.8509,17.7876,17.814,56100.0
2005-06-17 11:00:00,33.78,33.8,33.73,33.79,49000.0,17.8193,17.8298,17.7929,17.8246,49000.0
2005-06-17 11:30:00,33.78,33.79,33.68,33.75,41700.0,17.8193,17.8246,17.7665,17.8034,41700.0
2005-06-17 12:00:00,33.75,33.75,33.7,33.71,22200.0,17.8034,17.8034,17.7771,17.7823,22200.0
2005-06-17 12:30:00,33.71,33.76,33.7,33.74,33800.0,17.7823,17.8087,17.7771,17.7982,33800.0
2005-06-17 13:00:00,33.74,33.87,33.73,33.87,49400.0,17.7982,17.8668,17.7929,17.8668,49400.0
2005-06-17 13:30:00,33.88,33.89,33.5,33.82,135500.0,17.872,17.8773,17.6716,17.8404,135500.0
2005-06-17 14:00:00,33.8,33.89,33.79,33.85,55100.0,17.8298,17.8773,17.8246,17.8562,55100.0
2005-06-17 14:30:00,33.86,33.93,33.85,33.93,54400.0,17.8615,17.8984,17.8562,17.8984,54400.0
2005-06-17 15:00:00,33.93,34.02,33.93,34.0,105700.0,17.8984,17.9459,17.8984,17.9353,105700.0
2005-06-17 15:30:00,34.01,34.08,33.98,33.98,123600.0,17.9406,17.9775,17.9248,17.9248,123600.0
2005-06-20 09:30:00,33.75,33.89,33.65,33.77,56700.0,17.8034,17.8773,17.7507,17.814,56700.0
2005-06-20 10:00:00,33.77,33.78,33.69,33.72,41100.0,17.814,17.8193,17.7718,17.7876,41100.0
2005-06-20 10:30:00,33.73,33.94,33.73,33.9,35900.0,17.7929,17.9037,17.7929,17.8826,35900.0
2005-06-20 11:00:00,33.9,33.96,33.79,33.81,57700.0,17.8826,17.9142,17.8246,17.8351,57700.0
2005-06-20 11:30:00,33.82,33.91,33.81,33.91,17300.0,17.8404,17.8879,17.8351,17.8879,17300.0
2005-06-20 12:00:00,33.92,33.92,33.85,33.85,38100.0,17.8931,17.8931,17.8562,17.8562,38100.0
2005-06-20 12:30:00,33.86,33.88,33.85,33.85,20100.0,17.8615,17.872,17.8562,17.8562,20100.0
2005-06-20 13:00:00,33.85,33.86,33.83,33.84,27800.0,17.8562,17.8615,17.8457,17.8509,27800.0
2005-06-20 13:30:00,33.84,33.91,33.84,33.91,26200.0,17.8509,17.8879,17.8509,17.8879,26200.0
2005-06-20 14:00:00,33.9,33.93,33.86,33.93,28700.0,17.8826,17.8984,17.8615,17.8984,28700.0
2005-06-20 14:30:00,33.94,34.02,33.9,34.0,42400.0,17.9037,17.9459,17.8826,17.9353,42400.0
2005-06-20 15:00:00,34.01,34.2,34.01,34.12,141000.0,17.9406,18.0408,17.9406,17.9986,141000.0
2005-06-20 15:30:00,34.12,34.18,34.03,34.07,156100.0,17.9986,18.0303,17.9512,17.9723,156100.0
2005-06-21 09:30:00,34.0,34.02,33.86,33.91,69900.0,17.9353,17.9459,17.8615,17.8879,69900.0
2005-06-21 10:00:00,33.89,33.95,33.8,33.94,36400.0,17.8773,17.909,17.8298,17.9037,36400.0
2005-06-21 10:30:00,33.95,34.04,33.9,33.95,42300.0,17.909,17.9564,17.8826,17.909,42300.0
2005-06-21 11:00:00,33.96,34.0,33.91,33.91,33000.0,17.9142,17.9353,17.8879,17.8879,33000.0
2005-06-21 11:30:00,33.91,33.99,33.9,33.97,22900.0,17.8879,17.9301,17.8826,17.9195,22900.0
2005-06-21 12:00:00,33.99,34.0,33.96,33.96,23100.0,17.9301,17.9353,17.9142,17.9142,23100.0
2005-06-21 12:30:00,33.96,34.01,33.91,34.0,45700.0,17.9142,17.9406,17.8879,17.9353,45700.0
2005-06-21 13:00:00,34.0,34.03,33.95,33.95,47300.0,17.9353,17.9512,17.909,17.909,47300.0
2005-06-21 13:30:00,33.96,33.96,33.91,33.93,23800.0,17.9142,17.9142,17.8879,17.8984,23800.0
2005-06-21 14:00:00,33.92,33.98,33.9,33.96,38000.0,17.8931,17.9248,17.8826,17.9142,38000.0
2005-06-21 14:30:00,33.96,34.0,33.94,33.96,37700.0,17.9142,17.9353,17.9037,17.9142,37700.0
2005-06-21 15:00:00,33.96,33.96,33.88,33.88,61700.0,17.9142,17.9142,17.872,17.872,61700.0
2005-06-21 15:30:00,33.88,33.97,33.87,33.94,66700.0,17.872,17.9195,17.8668,17.9037,66700.0
2005-06-22 09:30:00,34.12,34.25,34.12,34.18,66100.0,17.9986,18.0672,17.9986,18.0303,66100.0
2005-06-22 10:00:00,34.17,34.2,34.13,34.17,21400.0,18.025,18.0408,18.0039,18.025,21400.0
2005-06-22 10:30:00,34.14,34.25,34.06,34.09,47400.0,18.0092,18.0672,17.967,17.9828,47400.0
2005-06-22 11:00:00,34.09,34.12,34.05,34.11,32200.0,17.9828,17.9986,17.9617,17.9934,32200.0
2005-06-22 11:30:00,34.11,34.21,34.08,34.14,28000.0,17.9934,18.0461,17.9775,18.0092,28000.0
2005-06-22 12:00:00,34.15,34.25,34.14,34.21,43900.0,18.0145,18.0672,18.0092,18.0461,43900.0
2005-06-22 12:30:00,34.2,34.25,34.2,34.24,40500.0,18.0408,18.0672,18.0408,18.0619,40500.0
2005-06-22 13:00:00,34.25,34.26,34.23,34.24,30800.0,18.0672,18.0725,18.0567,18.0619,30800.0
2005-06-22 13:30:00,34.23,34.25,34.2,34.22,19600.0,18.0567,18.0672,18.0408,18.0514,19600.0
2005-06-22 14:00:00,34.21,34.22,34.14,34.2,87300.0,18.0461,18.0514,18.0092,18.0408,87300.0
2005-06-22 14:30:00,34.19,34.22,34.14,34.2,37700.0,18.0356,18.0514,18.0092,18.0408,37700.0
2005-06-22 15:00:00,34.2,34.27,34.2,34.24,80100.0,18.0408,18.0778,18.0408,18.0619,80100.0
2005-06-22 15:30:00,34.23,34.26,34.19,34.26,76200.0,18.0567,18.0725,18.0356,18.0725,76200.0
2005-06-23 09:30:00,34.18,34.25,34.13,34.14,34700.0,18.0303,18.0672,18.0039,18.0092,34700.0
2005-06-23 10:00:00,34.15,34.17,34.07,34.08,42300.0,18.0145,18.025,17.9723,17.9775,42300.0
2005-06-23 10:30:00,34.08,34.13,34.01,34.1,40700.0,17.9775,18.0039,17.9406,17.9881,40700.0
2005-06-23 11:00:00,34.09,34.19,34.09,34.11,31200.0,17.9828,18.0356,17.9828,17.9934,31200.0
2005-06-23 11:30:00,34.13,34.19,34.11,34.11,29700.0,18.0039,18.0356,17.9934,17.9934,29700.0
2005-06-23 12:00:00,34.08,34.12,34.05,34.09,22700.0,17.9775,17.9986,17.9617,17.9828,22700.0
2005-06-23 12:30:00,34.09,34.12,34.03,34.03,15400.0,17.9828,17.9986,17.9512,17.9512,15400.0
2005-06-23 13:00:00,34.02,34.1,33.98,33.98,31400.0,17.9459,17.9881,17.9248,17.9248,31400.0
2005-06-23 13:30:00,33.98,34.02,33.72,33.8,88500.0,17.9248,17.9459,17.7876,17.8298,88500.0
2005-06-23 14:00:00,33.8,33.93,33.78,33.88,106800.0,17.8298,17.8984,17.8193,17.872,106800.0
2005-06-23 14:30:00,33.87,33.93,33.84,33.89,64900.0,17.8668,17.8984,17.8509,17.8773,64900.0
2005-06-23 15:00:00,33.88,33.91,33.7,33.87,113700.0,17.872,17.8879,17.7771,17.8668,113700.0
2005-06-23 15:30:00,33.87,33.94,33.82,33.85,90600.0,17.8668,17.9037,17.8404,17.8562,90600.0
2005-06-24 09:30:00,33.82,33.96,33.77,33.94,55100.0,17.8404,17.9142,17.814,17.9037,55100.0
2005-06-24 10:00:00,33.94,33.98,33.85,33.86,54300.0,17.9037,17.9248,17.8562,17.8615,54300.0
2005-06-24 10:30:00,33.85,33.96,33.85,33.96,35400.0,17.8562,17.9142,17.8562,17.9142,35400.0
2005-06-24 11:00:00,33.96,34.02,33.96,33.98,93300.0,17.9142,17.9459,17.9142,17.9248,93300.0
2005-06-24 11:30:00,33.98,34.01,33.87,34.0,53900.0,17.9248,17.9406,17.8668,17.9353,53900.0
2005-06-24 12:00:00,34.01,34.13,33.96,34.05,53200.0,17.9406,18.0039,17.9142,17.9617,53200.0
2005-06-24 12:30:00,34.05,34.05,33.87,33.88,65200.0,17.9617,17.9617,17.8668,17.872,65200.0
2005-06-24 13:00:00,33.87,33.9,33.81,33.83,60600.0,17.8668,17.8826,17.8351,17.8457,60600.0
2005-06-24 13:30:00,33.83,33.87,33.77,33.8,76100.0,17.8457,17.8668,17.814,17.8298,76100.0
2005-06-24 14:00:00,33.8,33.93,33.76,33.86,41700.0,17.8298,17.8984,17.8087,17.8615,41700.0
2005-06-24 14:30:00,33.85,33.92,33.83,33.83,43300.0,17.8562,17.8931,17.8457,17.8457,43300.0
2005-06-24 15:00:00,33.83,33.91,33.78,33.91,65600.0,17.8457,17.8879,17.8193,17.8879,65600.0
2005-06-24 15:30:00,33.94,33.94,33.8,33.8,98400.0,17.9037,17.9037,17.8298,17.8298,98400.0
2005-06-27 09:30:00,33.7,33.88,33.7,33.88,53500.0,17.7771,17.872,17.7771,17.872,53500.0
2005-06-27 10:00:00,33.86,33.93,33.82,33.9,44500.0,17.8615,17.8984,17.8404,17.8826,44500.0
2005-06-27 10:30:00,33.89,33.89,33.84,33.86,66800.0,17.8773,17.8773,17.8509,17.8615,66800.0
2005-06-27 11:00:00,33.85,33.91,33.84,33.91,39000.0,17.8562,17.8879,17.8509,17.8879,39000.0
2005-06-27 11:30:00,33.9,33.94,33.88,33.91,49000.0,17.8826,17.9037,17.872,17.8879,49000.0
2005-06-27 12:00:00,33.92,34.03,33.91,34.01,58400.0,17.8931,17.9512,17.8879,17.9406,58400.0
2005-06-27 12:30:00,34.0,34.05,33.97,34.0,29200.0,17.9353,17.9617,17.9195,17.9353,29200.0
2005-06-27 13:00:00,34.0,34.0,33.89,33.9,28000.0,17.9353,17.9353,17.8773,17.8826,28000.0
2005-06-27 13:30:00,33.89,33.9,33.85,33.85,23300.0,17.8773,17.8826,17.8562,17.8562,23300.0
2005-06-27 14:00:00,33.85,33.91,33.83,33.89,39600.0,17.8562,17.8879,17.8457,17.8773,39600.0
2005-06-27 14:30:00,33.89,33.94,33.85,33.87,55400.0,17.8773,17.9037,17.8562,17.8668,55400.0
2005-06-27 15:00:00,33.87,33.92,33.85,33.9,75700.0,17.8668,17.8931,17.8562,17.8826,75700.0
2005-06-27 15:30:00,33.91,33.98,33.9,33.95,63800.0,17.8879,17.9248,17.8826,17.909,63800.0
2005-06-28 09:30:00,34.07,34.24,34.02,34.22,38200.0,17.9723,18.0619,17.9459,18.0514,38200.0
2005-06-28 10:00:00,34.23,34.33,34.23,34.3,43500.0,18.0567,18.1094,18.0567,18.0936,43500.0
2005-06-28 10:30:00,34.3,34.31,34.16,34.17,35400.0,18.0936,18.0989,18.0197,18.025,35400.0
2005-06-28 11:00:00,34.17,34.18,34.11,34.11,60200.0,18.025,18.0303,17.9934,17.9934,60200.0
2005-06-28 11:30:00,34.11,34.16,34.1,34.12,38200.0,17.9934,18.0197,17.9881,17.9986,38200.0
2005-06-28 12:00:00,34.12,34.15,34.11,34.13,24500.0,17.9986,18.0145,17.9934,18.0039,24500.0
2005-06-28 12:30:00,34.12,34.13,34.1,34.13,18700.0,17.9986,18.0039,17.9881,18.0039,18700.0
2005-06-28 13:00:00,34.13,34.24,34.12,34.2,46200.0,18.0039,18.0619,17.9986,18.0408,46200.0
2005-06-28 13:30:00,34.2,34.24,34.17,34.23,31000.0,18.0408,18.0619,18.025,18.0567,31000.0
2005-06-28 14:00:00,34.23,34.26,34.15,34.19,81600.0,18.0567,18.0725,18.0145,18.0356,81600.0
2005-06-28 14:30:00,34.2,34.3,34.2,34.27,41100.0,18.0408,18.0936,18.0408,18.0778,41100.0
2005-06-28 15:00:00,34.27,34.3,34.18,34.23,70000.0,18.0778,18.0936,18.0303,18.0567,70000.0
2005-06-28 15:30:00,34.24,34.28,34.05,34.23,214500.0,18.0619,18.083,17.9617,18.0567,214500.0
2005-06-29 09:30:00,34.33,34.39,34.27,34.35,47600.0,18.1094,18.1411,18.0778,18.12,47600.0
2005-06-29 10:00:00,34.34,34.38,34.31,34.37,39100.0,18.1147,18.1358,18.0989,18.1305,39100.0
2005-06-29 10:30:00,34.36,34.45,34.36,34.42,54700.0,18.1252,18.1727,18.1252,18.1569,54700.0
2005-06-29 11:00:00,34.4,34.42,34.36,34.38,18700.0,18.1463,18.1569,18.1252,18.1358,18700.0
2005-06-29 11:30:00,34.38,34.46,34.38,34.45,21900.0,18.1358,18.178,18.1358,18.1727,21900.0
2005-06-29 12:00:00,34.45,34.46,34.43,34.46,24300.0,18.1727,18.178,18.1622,18.178,24300.0
2005-06-29 12:30:00,34.45,34.45,34.4,34.43,22400.0,18.1727,18.1727,18.1463,18.1622,22400.0
2005-06-29 13:00:00,34.43,34.49,34.43,34.45,29400.0,18.1622,18.1938,18.1622,18.1727,29400.0
2005-06-29 13:30:00,34.45,34.45,34.3,34.31,42000.0,18.1727,18.1727,18.0936,18.0989,42000.0
2005-06-29 14:00:00,34.31,34.34,34.28,34.28,28800.0,18.0989,18.1147,18.083,18.083,28800.0
2005-06-29 14:30:00,34.3,34.35,34.26,34.27,34700.0,18.0936,18.12,18.0725,18.0778,34700.0
2005-06-29 15:00:00,34.27,34.33,34.24,34.28,41900.0,18.0778,18.1094,18.0619,18.083,41900.0
2005-06-29 15:30:00,34.29,34.38,34.28,34.33,75600.0,18.0883,18.1358,18.083,18.1094,75600.0
2005-06-30 09:30:00,34.33,34.39,34.3,34.37,63500.0,18.1094,18.1411,18.0936,18.1305,63500.0
2005-06-30 10:00:00,34.37,34.4,34.36,34.4,46500.0,18.1305,18.1463,18.1252,18.1463,46500.0
2005-06-30 10:30:00,34.4,34.5,34.4,34.47,105400.0,18.1463,18.1991,18.1463,18.1833,105400.0
2005-06-30 11:00:00,34.47,34.47,34.36,34.38,109400.0,18.1833,18.1833,18.1252,18.1358,109400.0
2005-06-30 11:30:00,34.38,34.39,34.32,34.32,52800.0,18.1358,18.1411,18.1041,18.1041,52800.0
2005-06-30 12:00:00,34.33,34.33,34.2,34.22,46200.0,18.1094,18.1094,18.0408,18.0514,46200.0
2005-06-30 12:30:00,34.22,34.28,34.2,34.24,41700.0,18.0514,18.083,18.0408,18.0619,41700.0
2005-06-30 13:00:00,34.23,34.26,34.23,34.25,33100.0,18.0567,18.0725,18.0567,18.0672,33100.0
2005-06-30 13:30:00,34.25,34.29,34.24,34.29,58600.0,18.0672,18.0883,18.0619,18.0883,58600.0
2005-06-30 14:00:00,34.28,34.31,34.19,34.2,90200.0,18.083,18.0989,18.0356,18.0408,90200.0
2005-06-30 14:30:00,34.2,34.22,34.0,34.07,134200.0,18.0408,18.0514,17.9353,17.9723,134200.0
2005-06-30 15:00:00,34.05,34.07,33.97,33.99,118700.0,17.9617,17.9723,17.9195,17.9301,118700.0
2005-06-30 15:30:00,33.99,33.99,33.89,33.89,146700.0,17.9301,17.9301,17.8773,17.8773,146700.0
2005-07-01 09:30:00,34.02,34.18,34.02,34.15,46700.0,17.9459,18.0303,17.9459,18.0145,46700.0
2005-07-01 10:00:00,34.15,34.26,34.07,34.12,57900.0,18.0145,18.0725,17.9723,17.9986,57900.0
2005-07-01 10:30:00,34.12,34.15,33.99,34.02,48000.0,17.9986,18.0145,17.9301,17.9459,48000.0
2005-07-01 11:00:00,33.99,34.01,33.87,33.96,62500.0,17.9301,17.9406,17.8668,17.9142,62500.0
2005-07-01 11:30:00,33.97,33.98,33.9,33.9,35300.0,17.9195,17.9248,17.8826,17.8826,35300.0
2005-07-01 12:00:00,33.9,33.98,33.89,33.96,31100.0,17.8826,17.9248,17.8773,17.9142,31100.0
2005-07-01 12:30:00,33.96,34.01,33.91,33.98,29500.0,17.9142,17.9406,17.8879,17.9248,29500.0
2005-07-01 13:00:00,33.98,34.0,33.93,33.98,34000.0,17.9248,17.9353,17.8984,17.9248,34000.0
2005-07-01 13:30:00,33.97,33.98,33.93,33.97,37000.0,17.9195,17.9248,17.8984,17.9195,37000.0
2005-07-01 14:00:00,33.96,34.03,33.96,33.97,35300.0,17.9142,17.9512,17.9142,17.9195,35300.0
2005-07-01 14:30:00,33.98,34.05,33.98,34.03,52100.0,17.9248,17.9617,17.9248,17.9512,52100.0
2005-07-01 15:00:00,34.03,34.07,34.01,34.01,60800.0,17.9512,17.9723,17.9406,17.9406,60800.0
2005-07-01 15:30:00,34.01,34.15,34.01,34.14,79600.0,17.9406,18.0145,17.9406,18.0092,79600.0
2005-07-05 09:30:00,34.15,34.15,34.05,34.06,42300.0,18.0145,18.0145,17.9617,17.967,42300.0
2005-07-05 10:00:00,34.09,34.23,34.06,34.23,32800.0,17.9828,18.0567,17.967,18.0567,32800.0
2005-07-05 10:30:00,34.24,34.34,34.23,34.33,34200.0,18.0619,18.1147,18.0567,18.1094,34200.0
2005-07-05 11:00:00,34.34,34.36,34.26,34.33,25400.0,18.1147,18.1252,18.0725,18.1094,25400.0
2005-07-05 11:30:00,34.33,34.35,34.29,34.34,20300.0,18.1094,18.12,18.0883,18.1147,20300.0
2005-07-05 12:00:00,34.36,34.48,34.31,34.48,44700.0,18.1252,18.1885,18.0989,18.1885,44700.0
2005-07-05 12:30:00,34.46,34.55,34.46,34.53,73700.0,18.178,18.2255,18.178,18.2149,73700.0
2005-07-05 13:00:00,34.51,34.52,34.39,34.39,27900.0,18.2044,18.2096,18.1411,18.1411,27900.0
2005-07-05 13:30:00,34.4,34.45,34.36,34.4,30300.0,18.1463,18.1727,18.1252,18.1463,30300.0
2005-07-05 14:00:00,34.4,34.44,34.33,34.39,25900.0,18.1463,18.1674,18.1094,18.1411,25900.0
2005-07-05 14:30:00,34.4,34.49,34.37,34.46,52900.0,18.1463,18.1938,18.1305,18.178,52900.0
2005-07-05 15:00:00,34.48,34.5,34.42,34.46,45100.0,18.1885,18.1991,18.1569,18.178,45100.0
2005-07-05 15:30:00,34.45,34.55,34.45,34.49,85600.0,18.1727,18.2255,18.1727,18.1938,85600.0
2005-07-06 09:30:00,34.4,34.5,34.32,34.32,48500.0,18.1463,18.1991,18.1041,18.1041,48500.0
2005-07-06 10:00:00,34.32,34.4,34.27,34.3,41000.0,18.1041,18.1463,18.0778,18.0936,41000.0
2005-07-06 10:30:00,34.32,34.41,34.3,34.4,22200.0,18.1041,18.1516,18.0936,18.1463,22200.0
2005-07-06 11:00:00,34.4,34.4,34.32,34.33,18400.0,18.1463,18.1463,18.1041,18.1094,18400.0
2005-07-06 11:30:00,34.33,34.41,34.32,34.4,25600.0,18.1094,18.1516,18.1041,18.1463,25600.0
2005-07-06 12:00:00,34.38,34.39,34.3,34.31,22900.0,18.1358,18.1411,18.0936,18.0989,22900.0
2005-07-06 12:30:00,34.31,34.32,34.27,34.27,44800.0,18.0989,18.1041,18.0778,18.0778,44800.0
2005-07-06 13:00:00,34.27,34.33,34.27,34.33,10600.0,18.0778,18.1094,18.0778,18.1094,10600.0
2005-07-06 13:30:00,34.34,34.35,34.3,34.31,10100.0,18.1147,18.12,18.0936,18.0989,10100.0
2005-07-06 14:00:00,34.32,34.32,34.12,34.14,50600.0,18.1041,18.1041,17.9986,18.0092,50600.0
2005-07-06 14:30:00,34.13,34.13,34.04,34.09,40100.0,18.0039,18.0039,17.9564,17.9828,40100.0
2005-07-06 15:00:00,34.09,34.18,34.08,34.16,55100.0,17.9828,18.0303,17.9775,18.0197,55100.0
2005-07-06 15:30:00,34.15,34.17,34.06,34.06,91600.0,18.0145,18.025,17.967,17.967,91600.0
2005-07-07 09:30:00,33.63,33.69,33.5,33.55,108000.0,17.7401,17.7718,17.6716,17.6979,108000.0
2005-07-07 10:00:00,33.55,33.62,33.5,33.54,68700.0,17.6979,17.7349,17.6716,17.6927,68700.0
2005-07-07 10:30:00,33.51,33.59,33.48,33.58,56200.0,17.6768,17.719,17.661,17.7138,56200.0
2005-07-07 11:00:00,33.55,33.75,33.48,33.75,36900.0,17.6979,17.8034,17.661,17.8034,36900.0
2005-07-07 11:30:00,33.75,33.78,33.62,33.78,38600.0,17.8034,17.8193,17.7349,17.8193,38600.0
2005-07-07 12:00:00,33.79,33.95,33.72,33.93,50600.0,17.8246,17.909,17.7876,17.8984,50600.0
2005-07-07 12:30:00,33.93,33.97,33.91,33.92,33500.0,17.8984,17.9195,17.8879,17.8931,33500.0
2005-07-07 13:00:00,33.93,33.96,33.91,33.93,13100.0,17.8984,17.9142,17.8879,17.8984,13100.0
2005-07-07 13:30:00,33.93,34.0,33.92,33.97,25700.0,17.8984,17.9353,17.8931,17.9195,25700.0
2005-07-07 14:00:00,33.96,33.97,33.87,33.92,42400.0,17.9142,17.9195,17.8668,17.8931,42400.0
2005-07-07 14:30:00,33.93,34.0,33.87,34.0,66300.0,17.8984,17.9353,17.8668,17.9353,66300.0
2005-07-07 15:00:00,34.0,34.14,34.0,34.12,99400.0,17.9353,18.0092,17.9353,17.9986,99400.0
2005-07-07 15:30:00,34.13,34.15,34.07,34.13,95600.0,18.0039,18.0145,17.9723,18.0039,95600.0
2005-07-08 09:30:00,34.14,34.25,33.98,34.17,41100.0,18.0092,18.0672,17.9248,18.025,41100.0
2005-07-08 10:00:00,34.15,34.23,34.13,34.23,28900.0,18.0145,18.0567,18.0039,18.0567,28900.0
2005-07-08 10:30:00,34.24,34.47,34.24,34.45,109200.0,18.0619,18.1833,18.0619,18.1727,109200.0
2005-07-08 11:00:00,34.45,34.55,34.45,34.47,71500.0,18.1727,18.2255,18.1727,18.1833,71500.0
2005-07-08 11:30:00,34.47,34.59,34.45,34.55,94800.0,18.1833,18.2466,18.1727,18.2255,94800.0
2005-07-08 12:00:00,34.55,34.63,34.54,34.59,52400.0,18.2255,18.2677,18.2202,18.2466,52400.0
2005-07-08 12:30:00,34.6,34.68,34.5,34.59,258600.0,18.2518,18.294,18.1991,18.2466,258600.0
2005-07-08 13:00:00,34.59,34.63,34.54,34.54,35200.0,18.2466,18.2677,18.2202,18.2202,35200.0
2005-07-08 13:30:00,34.54,34.59,34.51,34.54,42100.0,18.2202,18.2466,18.2044,18.2202,42100.0
2005-07-08 14:00:00,34.54,34.57,34.51,34.53,107100.0,18.2202,18.236,18.2044,18.2149,107100.0
2005-07-08 14:30:00,34.53,34.54,34.49,34.53,60100.0,18.2149,18.2202,18.1938,18.2149,60100.0
2005-07-08 15:00:00,34.53,34.65,34.53,34.64,92100.0,18.2149,18.2782,18.2149,18.2729,92100.0
2005-07-08 15:30:00,34.64,34.65,34.58,34.59,135300.0,18.2729,18.2782,18.2413,18.2466,135300.0
2005-07-11 09:30:00,34.6,34.7,34.55,34.58,90000.0,18.2518,18.3046,18.2255,18.2413,90000.0
2005-07-11 10:00:00,34.58,34.65,34.49,34.65,55600.0,18.2413,18.2782,18.1938,18.2782,55600.0
2005-07-11 10:30:00,34.64,34.66,34.53,34.65,86600.0,18.2729,18.2835,18.2149,18.2782,86600.0
2005-07-11 11:00:00,34.66,34.75,34.66,34.68,141900.0,18.2835,18.331,18.2835,18.294,141900.0
2005-07-11 11:30:00,34.67,34.68,34.61,34.63,44000.0,18.2888,18.294,18.2571,18.2677,44000.0
2005-07-11 12:00:00,34.62,34.67,34.61,34.65,45000.0,18.2624,18.2888,18.2571,18.2782,45000.0
2005-07-11 12:30:00,34.65,34.7,34.64,34.66,32900.0,18.2782,18.3046,18.2729,18.2835,32900.0
2005-07-11 13:00:00,34.65,34.68,34.61,34.67,45800.0,18.2782,18.294,18.2571,18.2888,45800.0
2005-07-11 13:30:00,34.68,34.68,34.63,34.65,33300.0,18.294,18.294,18.2677,18.2782,33300.0
2005-07-11 14:00:00,34.65,34.72,34.64,34.66,49000.0,18.2782,18.3151,18.2729,18.2835,49000.0
2005-07-11 14:30:00,34.67,34.74,34.66,34.72,55900.0,18.2888,18.3257,18.2835,18.3151,55900.0
2005-07-11 15:00:00,34.72,34.73,34.68,34.71,77900.0,18.3151,18.3204,18.294,18.3099,77900.0
2005-07-11 15:30:00,34.72,34.84,34.71,34.84,206100.0,18.3151,18.3784,18.3099,18.3784,206100.0
2005-07-12 09:30:00,34.8,34.96,34.77,34.96,75600.0,18.3573,18.4417,18.3415,18.4417,75600.0
2005-07-12 10:00:00,34.96,35.13,34.93,34.94,244700.0,18.4417,18.5314,18.4259,18.4312,244700.0
2005-07-12 10:30:00,34.92,34.96,34.86,34.93,195700.0,18.4206,18.4417,18.389,18.4259,195700.0
2005-07-12 11:00:00,34.93,34.94,34.87,34.9,76800.0,18.4259,18.4312,18.3943,18.4101,76800.0
2005-07-12 11:30:00,34.88,34.94,34.83,34.86,60300.0,18.3995,18.4312,18.3732,18.389,60300.0
2005-07-12 12:00:00,34.87,34.88,34.74,34.79,61700.0,18.3943,18.3995,18.3257,18.3521,61700.0
2005-07-12 12:30:00,34.78,34.8,34.73,34.76,29800.0,18.3468,18.3573,18.3204,18.3362,29800.0
2005-07-12 13:00:00,34.78,34.84,34.76,34.83,46100.0,18.3468,18.3784,18.3362,18.3732,46100.0
2005-07-12 13:30:00,34.82,34.92,34.77,34.92,74000.0,18.3679,18.4206,18.3415,18.4206,74000.0
2005-07-12 14:00:00,34.95,35.02,34.92,34.96,126100.0,18.4365,18.4734,18.4206,18.4417,126100.0
2005-07-12 14:30:00,34.96,35.03,34.94,35.01,92800.0,18.4417,18.4787,18.4312,18.4681,92800.0
2005-07-12 15:00:00,35.02,35.11,35.02,35.08,119200.0,18.4734,18.5209,18.4734,18.505,119200.0
2005-07-12 15:30:00,35.07,35.08,34.92,35.01,114200.0,18.4998,18.505,18.4206,18.4681,114200.0
2005-07-13 09:30:00,35.0,35.45,35.0,35.45,125000.0,18.4628,18.7002,18.4628,18.7002,125000.0
2005-07-13 10:00:00,35.45,35.54,35.24,35.25,216700.0,18.7002,18.7477,18.5894,18.5947,216700.0
2005-07-13 10:30:00,35.27,35.35,35.22,35.26,124200.0,18.6053,18.6475,18.5789,18.6,124200.0
2005-07-13 11:00:00,35.26,35.34,35.23,35.31,69900.0,18.6,18.6422,18.5842,18.6264,69900.0
2005-07-13 11:30:00,35.33,35.33,35.21,35.22,63000.0,18.6369,18.6369,18.5736,18.5789,63000.0
2005-07-13 12:00:00,35.22,35.23,35.17,35.2,91700.0,18.5789,18.5842,18.5525,18.5683,91700.0
2005-07-13 12:30:00,35.21,35.21,35.1,35.15,87100.0,18.5736,18.5736,18.5156,18.542,87100.0
2005-07-13 13:00:00,35.15,35.19,35.12,35.18,62400.0,18.542,18.5631,18.5261,18.5578,62400.0
2005-07-13 13:30:00,35.18,35.23,35.12,35.22,60600.0,18.5578,18.5842,18.5261,18.5789,60600.0
2005-07-13 14:00:00,35.2,35.24,35.16,35.2,45500.0,18.5683,18.5894,18.5472,18.5683,45500.0
2005-07-13 14:30:00,35.2,35.25,35.11,35.13,167300.0,18.5683,18.5947,18.5209,18.5314,167300.0
2005-07-13 15:00:00,35.12,35.19,35.07,35.15,56900.0,18.5261,18.5631,18.4998,18.542,56900.0
2005-07-13 15:30:00,35.14,35.22,35.13,35.15,107400.0,18.5367,18.5789,18.5314,18.542,107400.0
2005-07-14 09:30:00,35.37,35.47,35.3,35.33,74800.0,18.658,18.7108,18.6211,18.6369,74800.0
2005-07-14 10:00:00,35.32,35.35,35.21,35.25,68700.0,18.6316,18.6475,18.5736,18.5947,68700.0
2005-07-14 10:30:00,35.25,35.3,35.21,35.23,64600.0,18.5947,18.6211,18.5736,18.5842,64600.0
2005-07-14 11:00:00,35.22,35.26,35.2,35.22,52800.0,18.5789,18.6,18.5683,18.5789,52800.0
2005-07-14 11:30:00,35.22,35.26,35.16,35.22,86400.0,18.5789,18.6,18.5472,18.5789,86400.0
2005-07-14 12:00:00,35.22,35.3,35.22,35.24,37100.0,18.5789,18.6211,18.5789,18.5894,37100.0
2005-07-14 12:30:00,35.25,35.25,35.19,35.24,47700.0,18.5947,18.5947,18.5631,18.5894,47700.0
2005-07-14 13:00:00,35.24,35.31,35.22,35.28,88700.0,18.5894,18.6264,18.5789,18.6105,88700.0
2005-07-14 13:30:00,35.28,35.3,35.23,35.29,33800.0,18.6105,18.6211,18.5842,18.6158,33800.0
2005-07-14 14:00:00,35.3,35.35,35.25,35.28,136000.0,18.6211,18.6475,18.5947,18.6105,136000.0
2005-07-14 14:30:00,35.28,35.39,35.27,35.36,61600.0,18.6105,18.6686,18.6053,18.6527,61600.0
2005-07-14 15:00:00,35.37,35.46,35.36,35.36,113600.0,18.658,18.7055,18.6527,18.6527,113600.0
2005-07-14 15:30:00,35.36,35.42,35.32,35.34,136800.0,18.6527,18.6844,18.6316,18.6422,136800.0
2005-07-15 09:30:00,35.23,35.38,35.03,35.03,415300.0,18.5842,18.6633,18.4787,18.4787,415300.0
2005-07-15 10:00:00,35.03,35.03,34.75,34.78,250500.0,18.4787,18.4787,18.331,18.3468,250500.0
2005-07-15 10:30:00,34.79,34.85,34.0,34.78,173600.0,18.3521,18.3837,17.9353,18.3468,173600.0
2005-07-15 11:00:00,34.79,35.02,34.79,34.92,88200.0,18.3521,18.4734,18.3521,18.4206,88200.0
2005-07-15 11:30:00,34.92,34.95,34.78,34.84,99900.0,18.4206,18.4365,18.3468,18.3784,99900.0
2005-07-15 12:00:00,34.82,34.84,34.71,34.78,70800.0,18.3679,18.3784,18.3099,18.3468,70800.0
2005-07-15 12:30:00,34.76,34.8,34.7,34.75,35300.0,18.3362,18.3573,18.3046,18.331,35300.0
2005-07-15 13:00:00,34.76,34.8,34.68,34.71,39500.0,18.3362,18.3573,18.294,18.3099,39500.0
2005-07-15 13:30:00,34.71,34.75,34.57,34.58,112300.0,18.3099,18.331,18.236,18.2413,112300.0
2005-07-15 14:00:00,34.59,34.73,34.57,34.73,118600.0,18.2466,18.3204,18.236,18.3204,118600.0
2005-07-15 14:30:00,34.73,34.88,34.71,34.84,171100.0,18.3204,18.3995,18.3099,18.3784,171100.0
2005-07-15 15:00:00,34.84,34.86,34.73,34.75,136700.0,18.3784,18.389,18.3204,18.331,136700.0
2005-07-15 15:30:00,34.74,34.85,34.69,34.8,196600.0,18.3257,18.3837,18.2993,18.3573,196600.0
2005-07-18 09:30:00,34.35,34.41,34.1,34.26,186900.0,18.12,18.1516,17.9881,18.0725,186900.0
2005-07-18 10:00:00,34.26,34.5,34.15,34.49,103100.0,18.0725,18.1991,18.0145,18.1938,103100.0
2005-07-18 10:30:00,34.49,34.49,34.32,34.37,67700.0,18.1938,18.1938,18.1041,18.1305,67700.0
2005-07-18 11:00:00,34.37,34.56,34.37,34.46,93900.0,18.1305,18.2307,18.1305,18.178,93900.0
2005-07-18 11:30:00,34.46,34.49,34.43,34.48,50500.0,18.178,18.1938,18.1622,18.1885,50500.0
2005-07-18 12:00:00,34.48,34.49,34.44,34.46,63900.0,18.1885,18.1938,18.1674,18.178,63900.0
2005-07-18 12:30:00,34.46,34.49,34.44,34.46,41900.0,18.178,18.1938,18.1674,18.178,41900.0
2005-07-18 13:00:00,34.46,34.47,34.42,34.42,47400.0,18.178,18.1833,18.1569,18.1569,47400.0
2005-07-18 13:30:00,34.43,34.48,34.38,34.4,89000.0,18.1622,18.1885,18.1358,18.1463,89000.0
2005-07-18 14:00:00,34.4,34.41,34.22,34.24,87100.0,18.1463,18.1516,18.0514,18.0619,87100.0
2005-07-18 14:30:00,34.23,34.36,34.23,34.34,68100.0,18.0567,18.1252,18.0567,18.1147,68100.0
2005-07-18 15:00:00,34.32,34.34,34.29,34.31,70700.0,18.1041,18.1147,18.0883,18.0989,70700.0
2005-07-18 15:30:00,34.31,34.31,34.19,34.29,145100.0,18.0989,18.0989,18.0356,18.0883,145100.0
2005-07-19 09:30:00,34.26,34.51,34.25,34.35,90800.0,18.0725,18.2044,18.0672,18.12,90800.0
2005-07-19 10:00:00,34.34,34.55,34.29,34.55,73300.0,18.1147,18.2255,18.0883,18.2255,73300.0
2005-07-19 10:30:00,34.55,34.56,34.36,34.36,51600.0,18.2255,18.2307,18.1252,18.1252,51600.0
2005-07-19 11:00:00,34.36,34.38,34.3,34.31,53500.0,18.1252,18.1358,18.0936,18.0989,53500.0
2005-07-19 11:30:00,34.32,34.37,34.3,34.32,40000.0,18.1041,18.1305,18.0936,18.1041,40000.0
2005-07-19 12:00:00,34.33,34.37,34.28,34.37,37400.0,18.1094,18.1305,18.083,18.1305,37400.0
2005-07-19 12:30:00,34.37,34.38,34.33,34.37,67500.0,18.1305,18.1358,18.1094,18.1305,67500.0
2005-07-19 13:00:00,34.38,34.4,34.32,34.34,76300.0,18.1358,18.1463,18.1041,18.1147,76300.0
2005-07-19 13:30:00,34.34,34.39,34.33,34.36,48600.0,18.1147,18.1411,18.1094,18.1252,48600.0
2005-07-19 14:00:00,34.37,34.39,34.29,34.35,84300.0,18.1305,18.1411,18.0883,18.12,84300.0
2005-07-19 14:30:00,34.35,34.39,34.34,34.38,60900.0,18.12,18.1411,18.1147,18.1358,60900.0
2005-07-19 15:00:00,34.37,34.48,34.36,34.43,107800.0,18.1305,18.1885,18.1252,18.1622,107800.0
2005-07-19 15:30:00,34.44,34.55,34.42,34.55,196400.0,18.1674,18.2255,18.1569,18.2255,196400.0
2005-07-20 09:30:00,34.41,34.61,34.33,34.56,78700.0,18.1516,18.2571,18.1094,18.2307,78700.0
2005-07-20 10:00:00,34.59,34.64,34.48,34.5,121300.0,18.2466,18.2729,18.1885,18.1991,121300.0
2005-07-20 10:30:00,34.49,34.52,34.32,34.37,114100.0,18.1938,18.2096,18.1041,18.1305,114100.0
2005-07-20 11:00:00,34.38,34.74,34.37,34.53,77400.0,18.1358,18.3257,18.1305,18.2149,77400.0
2005-07-20 11:30:00,34.53,34.61,34.53,34.57,76000.0,18.2149,18.2571,18.2149,18.236,76000.0
2005-07-20 12:00:00,34.56,34.63,34.51,34.54,78900.0,18.2307,18.2677,18.2044,18.2202,78900.0
2005-07-20 12:30:00,34.53,34.56,34.51,34.55,69500.0,18.2149,18.2307,18.2044,18.2255,69500.0
2005-07-20 13:00:00,34.55,34.69,34.54,34.69,94400.0,18.2255,18.2993,18.2202,18.2993,94400.0
2005-07-20 13:30:00,34.69,34.83,34.68,34.75,101500.0,18.2993,18.3732,18.294,18.331,101500.0
2005-07-20 14:00:00,34.75,34.84,34.73,34.84,118400.0,18.331,18.3784,18.3204,18.3784,118400.0
2005-07-20 14:30:00,34.83,34.89,34.63,34.65,79500.0,18.3732,18.4048,18.2677,18.2782,79500.0
2005-07-20 15:00:00,34.64,34.74,34.64,34.69,104200.0,18.2729,18.3257,18.2729,18.2993,104200.0
2005-07-20 15:30:00,34.69,34.73,34.64,34.68,207400.0,18.2993,18.3204,18.2729,18.294,207400.0
2005-07-21 09:30:00,34.64,34.7,34.53,34.58,44800.0,18.2729,18.3046,18.2149,18.2413,44800.0
2005-07-21 10:00:00,34.58,34.65,34.53,34.53,61900.0,18.2413,18.2782,18.2149,18.2149,61900.0
2005-07-21 10:30:00,34.53,34.55,34.45,34.5,64400.0,18.2149,18.2255,18.1727,18.1991,64400.0
2005-07-21 11:00:00,34.5,34.58,34.47,34.49,46500.0,18.1991,18.2413,18.1833,18.1938,46500.0
2005-07-21 11:30:00,34.49,34.56,34.47,34.48,45700.0,18.1938,18.2307,18.1833,18.1885,45700.0
2005-07-21 12:00:00,34.46,34.48,34.38,34.4,32400.0,18.178,18.1885,18.1358,18.1463,32400.0
2005-07-21 12:30:00,34.42,34.64,34.42,34.62,31700.0,18.1569,18.2729,18.1569,18.2624,31700.0
2005-07-21 13:00:00,34.64,34.7,34.57,34.59,21300.0,18.2729,18.3046,18.236,18.2466,21300.0
2005-07-21 13:30:00,34.59,34.69,34.57,34.58,43000.0,18.2466,18.2993,18.236,18.2413,43000.0
2005-07-21 14:00:00,34.58,34.58,34.46,34.47,67800.0,18.2413,18.2413,18.178,18.1833,67800.0
2005-07-21 14:30:00,34.47,34.5,34.4,34.41,68700.0,18.1833,18.1991,18.1463,18.1516,68700.0
2005-07-21 15:00:00,34.42,34.52,34.39,34.52,52500.0,18.1569,18.2096,18.1411,18.2096,52500.0
2005-07-21 15:30:00,34.52,34.54,34.41,34.41,102800.0,18.2096,18.2202,18.1516,18.1516,102800.0
2005-07-22 09:30:00,34.56,34.56,34.45,34.5,51600.0,18.2307,18.2307,18.1727,18.1991,51600.0
2005-07-22 10:00:00,34.49,34.5,34.28,34.29,305000.0,18.1938,18.1991,18.083,18.0883,305000.0
2005-07-22 10:30:00,34.29,34.31,34.22,34.24,81600.0,18.0883,18.0989,18.0514,18.0619,81600.0
2005-07-22 11:00:00,34.24,34.34,34.23,34.25,48800.0,18.0619,18.1147,18.0567,18.0672,48800.0
2005-07-22 11:30:00,34.25,34.3,34.22,34.25,60600.0,18.0672,18.0936,18.0514,18.0672,60600.0
2005-07-22 12:00:00,34.26,34.31,34.25,34.25,40300.0,18.0725,18.0989,18.0672,18.0672,40300.0
2005-07-22 12:30:00,34.26,34.29,34.25,34.26,32000.0,18.0725,18.0883,18.0672,18.0725,32000.0
2005-07-22 13:00:00,34.26,34.3,34.26,34.29,17400.0,18.0725,18.0936,18.0725,18.0883,17400.0
2005-07-22 13:30:00,34.28,34.31,34.28,34.28,73600.0,18.083,18.0989,18.083,18.083,73600.0
2005-07-22 14:00:00,34.28,34.31,34.27,34.28,39000.0,18.083,18.0989,18.0778,18.083,39000.0
2005-07-22 14:30:00,34.27,34.38,34.26,34.33,152100.0,18.0778,18.1358,18.0725,18.1094,152100.0
2005-07-22 15:00:00,34.32,34.33,34.29,34.31,216600.0,18.1041,18.1094,18.0883,18.0989,216600.0
2005-07-22 15:30:00,34.3,34.38,34.29,34.3,346600.0,18.0936,18.1358,18.0883,18.0936,346600.0
2005-07-25 09:30:00,34.26,34.41,34.26,34.33,104000.0,18.0725,18.1516,18.0725,18.1094,104000.0
2005-07-25 10:00:00,34.33,34.39,34.26,34.38,167400.0,18.1094,18.1411,18.0725,18.1358,167400.0
2005-07-25 10:30:00,34.36,34.43,34.3,34.34,111500.0,18.1252,18.1622,18.0936,18.1147,111500.0
2005-07-25 11:00:00,34.33,34.36,34.3,34.33,30800.0,18.1094,18.1252,18.0936,18.1094,30800.0
2005-07-25 11:30:00,34.34,34.37,34.28,34.36,67500.0,18.1147,18.1305,18.083,18.1252,67500.0
2005-07-25 12:00:00,34.35,34.37,34.29,34.35,590000.0,18.12,18.1305,18.0883,18.12,590000.0
2005-07-25 12:30:00,34.35,34.42,34.34,34.36,29700.0,18.12,18.1569,18.1147,18.1252,29700.0
2005-07-25 13:00:00,34.37,34.43,34.35,34.41,28300.0,18.1305,18.1622,18.12,18.1516,28300.0
2005-07-25 13:30:00,34.42,34.44,34.39,34.41,23100.0,18.1569,18.1674,18.1411,18.1516,23100.0
2005-07-25 14:00:00,34.42,34.42,34.35,34.38,28800.0,18.1569,18.1569,18.12,18.1358,28800.0
2005-07-25 14:30:00,34.39,34.41,34.21,34.25,309600.0,18.1411,18.1516,18.0461,18.0672,309600.0
2005-07-25 15:00:00,34.25,34.27,34.2,34.23,73200.0,18.0672,18.0778,18.0408,18.0567,73200.0
2005-07-25 15:30:00,34.23,34.3,34.21,34.21,167000.0,18.0567,18.0936,18.0461,18.0461,167000.0
2005-07-26 09:30:00,34.25,34.31,34.1,34.19,58500.0,18.0672,18.0989,17.9881,18.0356,58500.0
2005-07-26 10:00:00,34.2,34.3,34.15,34.21,65700.0,18.0408,18.0936,18.0145,18.0461,65700.0
2005-07-26 10:30:00,34.21,34.27,34.19,34.27,78200.0,18.0461,18.0778,18.0356,18.0778,78200.0
2005-07-26 11:00:00,34.25,34.26,34.2,34.26,33800.0,18.0672,18.0725,18.0408,18.0725,33800.0
2005-07-26 11:30:00,34.25,34.26,34.21,34.24,15900.0,18.0672,18.0725,18.0461,18.0619,15900.0
2005-07-26 12:00:00,34.24,34.27,34.2,34.21,22000.0,18.0619,18.0778,18.0408,18.0461,22000.0
2005-07-26 12:30:00,34.21,34.31,34.21,34.29,26100.0,18.0461,18.0989,18.0461,18.0883,26100.0
2005-07-26 13:00:00,34.3,34.35,34.3,34.34,21200.0,18.0936,18.12,18.0936,18.1147,21200.0
2005-07-26 13:30:00,34.34,34.45,34.32,34.43,74500.0,18.1147,18.1727,18.1041,18.1622,74500.0
2005-07-26 14:00:00,34.42,34.46,34.37,34.38,31000.0,18.1569,18.178,18.1305,18.1358,31000.0
2005-07-26 14:30:00,34.38,34.44,34.35,34.4,47200.0,18.1358,18.1674,18.12,18.1463,47200.0
2005-07-26 15:00:00,34.39,34.43,34.34,34.36,63300.0,18.1411,18.1622,18.1147,18.1252,63300.0
2005-07-26 15:30:00,34.36,34.46,34.31,34.36,272600.0,18.1252,18.178,18.0989,18.1252,272600.0
2005-07-27 09:30:00,34.39,34.43,34.3,34.38,61900.0,18.1411,18.1622,18.0936,18.1358,61900.0
2005-07-27 10:00:00,34.38,34.38,34.29,34.31,75500.0,18.1358,18.1358,18.0883,18.0989,75500.0
2005-07-27 10:30:00,34.32,34.4,34.31,34.36,47400.0,18.1041,18.1463,18.0989,18.1252,47400.0
2005-07-27 11:00:00,34.35,34.36,34.25,34.25,51700.0,18.12,18.1252,18.0672,18.0672,51700.0
2005-07-27 11:30:00,34.25,34.34,34.25,34.34,42400.0,18.0672,18.1147,18.0672,18.1147,42400.0
2005-07-27 12:00:00,34.34,34.37,34.27,34.27,39700.0,18.1147,18.1305,18.0778,18.0778,39700.0
2005-07-27 12:30:00,34.27,34.3,34.21,34.22,46300.0,18.0778,18.0936,18.0461,18.0514,46300.0
2005-07-27 13:00:00,34.22,34.25,34.19,34.21,40700.0,18.0514,18.0672,18.0356,18.0461,40700.0
2005-07-27 13:30:00,34.22,34.27,34.18,34.23,50400.0,18.0514,18.0778,18.0303,18.0567,50400.0
2005-07-27 14:00:00,34.23,34.3,34.19,34.22,66100.0,18.0567,18.0936,18.0356,18.0514,66100.0
2005-07-27 14:30:00,34.23,34.31,34.22,34.28,52700.0,18.0567,18.0989,18.0514,18.083,52700.0
2005-07-27 15:00:00,34.28,34.31,34.25,34.3,83500.0,18.083,18.0989,18.0672,18.0936,83500.0
2005-07-27 15:30:00,34.3,34.34,34.24,34.27,161000.0,18.0936,18.1147,18.0619,18.0778,161000.0
2005-07-28 09:30:00,34.14,34.37,33.96,33.98,117800.0,18.1891,18.3117,18.0932,18.1039,117800.0
2005-07-28 10:00:00,33.98,34.03,33.91,33.99,149800.0,18.1039,18.1305,18.0666,18.1092,149800.0
2005-07-28 10:30:00,34.0,34.13,33.99,34.09,70600.0,18.1145,18.1838,18.1092,18.1625,70600.0
2005-07-28 11:00:00,34.1,34.15,34.02,34.06,147500.0,18.1678,18.1944,18.1252,18.1465,147500.0
2005-07-28 11:30:00,34.05,34.18,34.04,34.13,35000.0,18.1412,18.2104,18.1358,18.1838,35000.0
2005-07-28 12:00:00,34.12,34.13,34.07,34.09,30700.0,18.1785,18.1838,18.1518,18.1625,30700.0
2005-07-28 12:30:00,34.09,34.1,34.06,34.08,27200.0,18.1625,18.1678,18.1465,18.1571,27200.0
2005-07-28 13:00:00,34.07,34.13,34.05,34.1,20300.0,18.1518,18.1838,18.1412,18.1678,20300.0
2005-07-28 13:30:00,34.1,34.15,34.08,34.12,46000.0,18.1678,18.1944,18.1571,18.1785,46000.0
2005-07-28 14:00:00,34.12,34.12,34.05,34.07,55400.0,18.1785,18.1785,18.1412,18.1518,55400.0
2005-07-28 14:30:00,34.07,34.12,34.05,34.08,53800.0,18.1518,18.1785,18.1412,18.1571,53800.0
2005-07-28 15:00:00,34.07,34.08,34.02,34.08,37700.0,18.1518,18.1571,18.1252,18.1571,37700.0
2005-07-28 15:30:00,34.07,34.07,33.98,34.06,73900.0,18.1518,18.1518,18.1039,18.1465,73900.0
2005-07-29 09:30:00,33.96,34.05,33.92,33.99,70500.0,18.0932,18.1412,18.0719,18.1092,70500.0
2005-07-29 10:00:00,33.99,34.01,33.76,33.76,73700.0,18.1092,18.1199,17.9867,17.9867,73700.0
2005-07-29 10:30:00,33.77,33.78,33.63,33.63,89900.0,17.992,17.9973,17.9174,17.9174,89900.0
2005-07-29 11:00:00,33.62,33.73,33.57,33.71,88700.0,17.9121,17.9707,17.8854,17.96,88700.0
2005-07-29 11:30:00,33.72,33.76,33.7,33.71,52000.0,17.9653,17.9867,17.9547,17.96,52000.0
2005-07-29 12:00:00,33.71,33.74,33.68,33.7,32600.0,17.96,17.976,17.944,17.9547,32600.0
2005-07-29 12:30:00,33.72,33.89,33.72,33.81,87200.0,17.9653,18.0559,17.9653,18.0133,87200.0
2005-07-29 13:00:00,33.82,33.85,33.75,33.75,36100.0,18.0186,18.0346,17.9813,17.9813,36100.0
2005-07-29 13:30:00,33.75,33.78,33.72,33.73,34200.0,17.9813,17.9973,17.9653,17.9707,34200.0
2005-07-29 14:00:00,33.73,33.79,33.7,33.75,38100.0,17.9707,18.0026,17.9547,17.9813,38100.0
2005-07-29 14:30:00,33.75,33.79,33.72,33.78,49300.0,17.9813,18.0026,17.9653,17.9973,49300.0
2005-07-29 15:00:00,33.78,33.79,33.58,33.63,132200.0,17.9973,18.0026,17.8908,17.9174,132200.0
2005-07-29 15:30:00,33.63,33.66,33.57,33.63,195400.0,17.9174,17.9334,17.8854,17.9174,195400.0
2005-08-01 09:30:00,33.72,33.72,33.57,33.58,64200.0,17.9653,17.9653,17.8854,17.8908,64200.0
2005-08-01 10:00:00,33.6,33.79,33.59,33.76,89500.0,17.9014,18.0026,17.8961,17.9867,89500.0
2005-08-01 10:30:00,33.78,33.8,33.73,33.75,206300.0,17.9973,18.008,17.9707,17.9813,206300.0
2005-08-01 11:00:00,33.75,33.76,33.66,33.68,53100.0,17.9813,17.9867,17.9334,17.944,53100.0
2005-08-01 11:30:00,33.68,33.7,33.67,33.7,56200.0,17.944,17.9547,17.9387,17.9547,56200.0
2005-08-01 12:00:00,33.7,33.74,33.67,33.69,36700.0,17.9547,17.976,17.9387,17.9494,36700.0
2005-08-01 12:30:00,33.69,33.73,33.67,33.68,25800.0,17.9494,17.9707,17.9387,17.944,25800.0
2005-08-01 13:00:00,33.69,33.69,33.57,33.57,33900.0,17.9494,17.9494,17.8854,17.8854,33900.0
2005-08-01 13:30:00,33.58,33.58,33.55,33.56,21900.0,17.8908,17.8908,17.8748,17.8801,21900.0
2005-08-01 14:00:00,33.56,33.76,33.56,33.74,56700.0,17.8801,17.9867,17.8801,17.976,56700.0
2005-08-01 14:30:00,33.74,33.77,33.7,33.71,45300.0,17.976,17.992,17.9547,17.96,45300.0
2005-08-01 15:00:00,33.72,33.74,33.68,33.71,50000.0,17.9653,17.976,17.944,17.96,50000.0
2005-08-01 15:30:00,33.72,33.78,33.61,33.61,118700.0,17.9653,17.9973,17.9067,17.9067,118700.0
2005-08-02 09:30:00,33.74,33.74,33.59,33.69,44300.0,17.976,17.976,17.8961,17.9494,44300.0
2005-08-02 10:00:00,33.7,33.84,33.6,33.78,56300.0,17.9547,18.0293,17.9014,17.9973,56300.0
2005-08-02 10:30:00,33.77,33.79,33.7,33.7,35900.0,17.992,18.0026,17.9547,17.9547,35900.0
2005-08-02 11:00:00,33.69,33.73,33.65,33.68,42100.0,17.9494,17.9707,17.928,17.944,42100.0
2005-08-02 11:30:00,33.68,33.75,33.68,33.73,19600.0,17.944,17.9813,17.944,17.9707,19600.0
2005-08-02 12:00:00,33.73,33.75,33.7,33.73,23500.0,17.9707,17.9813,17.9547,17.9707,23500.0
2005-08-02 12:30:00,33.72,33.72,33.67,33.69,182400.0,17.9653,17.9653,17.9387,17.9494,182400.0
2005-08-02 13:00:00,33.68,33.73,33.67,33.69,30400.0,17.944,17.9707,17.9387,17.9494,30400.0
2005-08-02 13:30:00,33.7,33.74,33.66,33.69,25200.0,17.9547,17.976,17.9334,17.9494,25200.0
2005-08-02 14:00:00,33.69,33.74,33.68,33.69,34200.0,17.9494,17.976,17.944,17.9494,34200.0
2005-08-02 14:30:00,33.69,33.73,33.66,33.69,62300.0,17.9494,17.9707,17.9334,17.9494,62300.0
2005-08-02 15:00:00,33.69,33.71,33.66,33.68,55700.0,17.9494,17.96,17.9334,17.944,55700.0
2005-08-02 15:30:00,33.68,33.8,33.68,33.72,78300.0,17.944,18.008,17.944,17.9653,78300.0
2005-08-03 09:30:00,33.63,33.74,33.61,33.61,50600.0,17.9174,17.976,17.9067,17.9067,50600.0
2005-08-03 10:00:00,33.61,33.64,33.57,33.6,43100.0,17.9067,17.9227,17.8854,17.9014,43100.0
2005-08-03 10:30:00,33.61,33.72,33.57,33.67,77300.0,17.9067,17.9653,17.8854,17.9387,77300.0
2005-08-03 11:00:00,33.68,33.76,33.67,33.76,22100.0,17.944,17.9867,17.9387,17.9867,22100.0
2005-08-03 11:30:00,33.76,33.82,33.75,33.8,42700.0,17.9867,18.0186,17.9813,18.008,42700.0
2005-08-03 12:00:00,33.79,33.86,33.72,33.84,28200.0,18.0026,18.0399,17.9653,18.0293,28200.0
2005-08-03 12:30:00,33.84,33.87,33.82,33.85,18300.0,18.0293,18.0453,18.0186,18.0346,18300.0
2005-08-03 13:00:00,33.85,33.87,33.81,33.86,21600.0,18.0346,18.0453,18.0133,18.0399,21600.0
2005-08-03 13:30:00,33.86,33.86,33.73,33.76,329200.0,18.0399,18.0399,17.9707,17.9867,329200.0
2005-08-03 14:00:00,33.78,33.82,33.73,33.76,42300.0,17.9973,18.0186,17.9707,17.9867,42300.0
2005-08-03 14:30:00,33.77,33.78,33.74,33.74,38400.0,17.992,17.9973,17.976,17.976,38400.0
2005-08-03 15:00:00,33.75,33.82,33.7,33.8,70500.0,17.9813,18.0186,17.9547,18.008,70500.0
2005-08-03 15:30:00,33.81,33.82,33.76,33.79,105200.0,18.0133,18.0186,17.9867,18.0026,105200.0
2005-08-04 09:30:00,33.66,33.73,33.62,33.62,50400.0,17.9334,17.9707,17.9121,17.9121,50400.0
2005-08-04 10:00:00,33.64,33.65,33.45,33.47,42400.0,17.9227,17.928,17.8215,17.8321,42400.0
2005-08-04 10:30:00,33.48,33.52,33.39,33.48,66300.0,17.8375,17.8588,17.7895,17.8375,66300.0
2005-08-04 11:00:00,33.47,33.52,33.45,33.5,32500.0,17.8321,17.8588,17.8215,17.8481,32500.0
2005-08-04 11:30:00,33.5,33.51,33.4,33.4,61400.0,17.8481,17.8535,17.7949,17.7949,61400.0
2005-08-04 12:00:00,33.42,33.42,33.35,33.36,27700.0,17.8055,17.8055,17.7682,17.7735,27700.0
2005-08-04 12:30:00,33.38,33.43,33.36,33.4,36700.0,17.7842,17.8108,17.7735,17.7949,36700.0
2005-08-04 13:00:00,33.4,33.45,33.36,33.38,35400.0,17.7949,17.8215,17.7735,17.7842,35400.0
2005-08-04 13:30:00,33.4,33.41,33.36,33.37,33100.0,17.7949,17.8002,17.7735,17.7789,33100.0
2005-08-04 14:00:00,33.38,33.41,33.33,33.36,38000.0,17.7842,17.8002,17.7576,17.7735,38000.0
2005-08-04 14:30:00,33.35,33.43,33.32,33.39,28800.0,17.7682,17.8108,17.7522,17.7895,28800.0
2005-08-04 15:00:00,33.38,33.48,33.36,33.46,80300.0,17.7842,17.8375,17.7735,17.8268,80300.0
2005-08-04 15:30:00,33.46,33.49,33.38,33.38,96600.0,17.8268,17.8428,17.7842,17.7842,96600.0
2005-08-05 09:30:00,33.24,33.33,33.18,33.19,81600.0,17.7096,17.7576,17.6776,17.683,81600.0
2005-08-05 10:00:00,33.18,33.18,32.95,32.95,129200.0,17.6776,17.6776,17.5551,17.5551,129200.0
2005-08-05 10:30:00,32.95,33.04,32.95,32.99,46000.0,17.5551,17.6031,17.5551,17.5764,46000.0
2005-08-05 11:00:00,32.98,33.0,32.92,32.95,45600.0,17.5711,17.5817,17.5391,17.5551,45600.0
2005-08-05 11:30:00,32.94,32.95,32.9,32.92,22700.0,17.5498,17.5551,17.5285,17.5391,22700.0
2005-08-05 12:00:00,32.92,32.93,32.8,32.85,52600.0,17.5391,17.5444,17.4752,17.5018,52600.0
2005-08-05 12:30:00,32.85,32.86,32.78,32.8,69100.0,17.5018,17.5072,17.4645,17.4752,69100.0
2005-08-05 13:00:00,32.79,32.84,32.76,32.78,55200.0,17.4699,17.4965,17.4539,17.4645,55200.0
2005-08-05 13:30:00,32.78,32.89,32.78,32.88,45200.0,17.4645,17.5231,17.4645,17.5178,45200.0
2005-08-05 14:00:00,32.88,32.93,32.87,32.88,40600.0,17.5178,17.5444,17.5125,17.5178,40600.0
2005-08-05 14:30:00,32.89,32.97,32.88,32.91,40600.0,17.5231,17.5658,17.5178,17.5338,40600.0
2005-08-05 15:00:00,32.9,32.98,32.88,32.95,53500.0,17.5285,17.5711,17.5178,17.5551,53500.0
2005-08-05 15:30:00,32.96,33.06,32.89,32.91,135100.0,17.5604,17.6137,17.5231,17.5338,135100.0
2005-08-08 09:30:00,33.0,33.11,32.92,33.07,34900.0,17.5817,17.6403,17.5391,17.619,34900.0
2005-08-08 10:00:00,33.07,33.13,32.98,33.13,37900.0,17.619,17.651,17.5711,17.651,37900.0
2005-08-08 10:30:00,33.12,33.12,32.95,32.97,22700.0,17.6457,17.6457,17.5551,17.5658,22700.0
2005-08-08 11:00:00,32.97,33.03,32.96,32.99,43900.0,17.5658,17.5977,17.5604,17.5764,43900.0
2005-08-08 11:30:00,33.0,33.03,32.95,33.02,28200.0,17.5817,17.5977,17.5551,17.5924,28200.0
2005-08-08 12:00:00,33.03,33.08,33.01,33.03,19800.0,17.5977,17.6244,17.5871,17.5977,19800.0
2005-08-08 12:30:00,33.01,33.05,33.0,33.04,13300.0,17.5871,17.6084,17.5817,17.6031,13300.0
2005-08-08 13:00:00,33.03,33.03,32.99,33.01,28300.0,17.5977,17.5977,17.5764,17.5871,28300.0
2005-08-08 13:30:00,33.01,33.05,32.96,32.99,18400.0,17.5871,17.6084,17.5604,17.5764,18400.0
2005-08-08 14:00:00,32.99,33.0,32.93,32.94,76100.0,17.5764,17.5817,17.5444,17.5498,76100.0
2005-08-08 14:30:00,32.95,32.97,32.93,32.96,20100.0,17.5551,17.5658,17.5444,17.5604,20100.0
2005-08-08 15:00:00,32.96,33.0,32.94,32.94,30200.0,17.5604,17.5817,17.5498,17.5498,30200.0
2005-08-08 15:30:00,32.94,33.02,32.94,32.94,76200.0,17.5498,17.5924,17.5498,17.5498,76200.0
2005-08-09 09:30:00,33.07,33.29,32.98,33.25,41800.0,17.619,17.7362,17.5711,17.7149,41800.0
2005-08-09 10:00:00,33.24,33.25,33.1,33.14,47000.0,17.7096,17.7149,17.635,17.6563,47000.0
2005-08-09 10:30:00,33.15,33.22,33.14,33.18,31700.0,17.6617,17.699,17.6563,17.6776,31700.0
2005-08-09 11:00:00,33.18,33.23,33.11,33.14,40100.0,17.6776,17.7043,17.6403,17.6563,40100.0
2005-08-09 11:30:00,33.14,33.16,33.08,33.09,30600.0,17.6563,17.667,17.6244,17.6297,30600.0
2005-08-09 12:00:00,33.1,33.12,33.08,33.1,17600.0,17.635,17.6457,17.6244,17.635,17600.0
2005-08-09 12:30:00,33.11,33.14,33.1,33.11,29000.0,17.6403,17.6563,17.635,17.6403,29000.0
2005-08-09 13:00:00,33.11,33.12,33.06,33.09,17800.0,17.6403,17.6457,17.6137,17.6297,17800.0
2005-08-09 13:30:00,33.09,33.14,33.09,33.1,26900.0,17.6297,17.6563,17.6297,17.635,26900.0
2005-08-09 14:00:00,33.1,33.24,33.1,33.23,45700.0,17.635,17.7096,17.635,17.7043,45700.0
2005-08-09 14:30:00,33.24,33.28,33.15,33.16,66800.0,17.7096,17.7309,17.6617,17.667,66800.0
2005-08-09 15:00:00,33.16,33.18,33.1,33.15,82200.0,17.667,17.6776,17.635,17.6617,82200.0
2005-08-09 15:30:00,33.13,33.2,33.04,33.19,225800.0,17.651,17.6883,17.6031,17.683,225800.0
2005-08-10 09:30:00,33.37,33.58,33.32,33.49,65900.0,17.7789,17.8908,17.7522,17.8428,65900.0
2005-08-10 10:00:00,33.49,33.53,33.45,33.51,49100.0,17.8428,17.8641,17.8215,17.8535,49100.0
2005-08-10 10:30:00,33.53,33.67,33.53,33.61,80900.0,17.8641,17.9387,17.8641,17.9067,80900.0
2005-08-10 11:00:00,33.61,33.61,33.52,33.53,34500.0,17.9067,17.9067,17.8588,17.8641,34500.0
2005-08-10 11:30:00,33.53,33.59,33.49,33.51,39700.0,17.8641,17.8961,17.8428,17.8535,39700.0
2005-08-10 12:00:00,33.51,33.53,33.5,33.51,28600.0,17.8535,17.8641,17.8481,17.8535,28600.0
2005-08-10 12:30:00,33.51,33.51,33.36,33.43,75900.0,17.8535,17.8535,17.7735,17.8108,75900.0
2005-08-10 13:00:00,33.43,33.54,33.42,33.54,52600.0,17.8108,17.8694,17.8055,17.8694,52600.0
2005-08-10 13:30:00,33.52,33.6,33.45,33.46,75300.0,17.8588,17.9014,17.8215,17.8268,75300.0
2005-08-10 14:00:00,33.47,33.47,33.25,33.28,86500.0,17.8321,17.8321,17.7149,17.7309,86500.0
2005-08-10 14:30:00,33.3,33.37,33.26,33.31,39600.0,17.7416,17.7789,17.7203,17.7469,39600.0
2005-08-10 15:00:00,33.31,33.32,33.15,33.16,111300.0,17.7469,17.7522,17.6617,17.667,111300.0
2005-08-10 15:30:00,33.17,33.25,33.15,33.23,110600.0,17.6723,17.7149,17.6617,17.7043,110600.0
2005-08-11 09:30:00,33.33,33.4,33.3,33.36,39500.0,17.7576,17.7949,17.7416,17.7735,39500.0
2005-08-11 10:00:00,33.38,33.48,33.26,33.45,46500.0,17.7842,17.8375,17.7203,17.8215,46500.0
2005-08-11 10:30:00,33.45,33.47,33.36,33.37,89300.0,17.8215,17.8321,17.7735,17.7789,89300.0
2005-08-11 11:00:00,33.37,33.42,33.28,33.29,39000.0,17.7789,17.8055,17.7309,17.7362,39000.0
2005-08-11 11:30:00,33.29,33.3,33.21,33.25,58200.0,17.7362,17.7416,17.6936,17.7149,58200.0
2005-08-11 12:00:00,33.25,33.26,33.06,33.06,53700.0,17.7149,17.7203,17.6137,17.6137,53700.0
2005-08-11 12:30:00,33.07,33.19,33.05,33.18,60500.0,17.619,17.683,17.6084,17.6776,60500.0
2005-08-11 13:00:00,33.18,33.26,33.18,33.23,53000.0,17.6776,17.7203,17.6776,17.7043,53000.0
2005-08-11 13:30:00,33.24,33.26,33.2,33.2,42700.0,17.7096,17.7203,17.6883,17.6883,42700.0
2005-08-11 14:00:00,33.22,33.23,33.11,33.14,48200.0,17.699,17.7043,17.6403,17.6563,48200.0
2005-08-11 14:30:00,33.14,33.2,33.14,33.18,115800.0,17.6563,17.6883,17.6563,17.6776,115800.0
2005-08-11 15:00:00,33.17,33.4,33.17,33.39,58300.0,17.6723,17.7949,17.6723,17.7895,58300.0
2005-08-11 15:30:00,33.39,33.42,33.25,33.41,118200.0,17.7895,17.8055,17.7149,17.8002,118200.0
2005-08-12 09:30:00,33.44,33.48,33.3,33.32,95000.0,17.8162,17.8375,17.7416,17.7522,95000.0
2005-08-12 10:00:00,33.32,33.39,33.25,33.38,29500.0,17.7522,17.7895,17.7149,17.7842,29500.0
2005-08-12 10:30:00,33.38,33.41,33.34,33.36,21200.0,17.7842,17.8002,17.7629,17.7735,21200.0
2005-08-12 11:00:00,33.37,33.42,33.2,33.21,40700.0,17.7789,17.8055,17.6883,17.6936,40700.0
2005-08-12 11:30:00,33.2,33.22,33.1,33.15,70300.0,17.6883,17.699,17.635,17.6617,70300.0
2005-08-12 12:00:00,33.15,33.18,33.1,33.1,31200.0,17.6617,17.6776,17.635,17.635,31200.0
2005-08-12 12:30:00,33.1,33.14,33.03,33.08,43500.0,17.635,17.6563,17.5977,17.6244,43500.0
2005-08-12 13:00:00,33.08,33.1,33.04,33.08,27400.0,17.6244,17.635,17.6031,17.6244,27400.0
2005-08-12 13:30:00,33.06,33.08,33.01,33.06,47100.0,17.6137,17.6244,17.5871,17.6137,47100.0
2005-08-12 14:00:00,33.06,33.15,33.05,33.14,41300.0,17.6137,17.6617,17.6084,17.6563,41300.0
2005-08-12 14:30:00,33.14,33.19,33.14,33.17,23000.0,17.6563,17.683,17.6563,17.6723,23000.0
2005-08-12 15:00:00,33.16,33.34,33.15,33.31,61500.0,17.667,17.7629,17.6617,17.7469,61500.0
2005-08-12 15:30:00,33.31,33.36,33.17,33.19,95000.0,17.7469,17.7735,17.6723,17.683,95000.0
2005-08-15 09:30:00,33.21,33.25,33.04,33.09,57100.0,17.6936,17.7149,17.6031,17.6297,57100.0
2005-08-15 10:00:00,33.09,33.1,32.88,32.92,64000.0,17.6297,17.635,17.5178,17.5391,64000.0
2005-08-15 10:30:00,32.92,33.03,32.9,33.03,26500.0,17.5391,17.5977,17.5285,17.5977,26500.0
2005-08-15 11:00:00,33.04,33.2,33.04,33.2,58300.0,17.6031,17.6883,17.6031,17.6883,58300.0
2005-08-15 11:30:00,33.2,33.4,33.2,33.35,199200.0,17.6883,17.7949,17.6883,17.7682,199200.0
2005-08-15 12:00:00,33.35,33.36,33.3,33.33,337700.0,17.7682,17.7735,17.7416,17.7576,337700.0
2005-08-15 12:30:00,33.33,33.35,33.23,33.23,238500.0,17.7576,17.7682,17.7043,17.7043,238500.0
2005-08-15 13:00:00,33.23,33.4,33.23,33.36,71700.0,17.7043,17.7949,17.7043,17.7735,71700.0
2005-08-15 13:30:00,33.35,33.45,33.35,33.42,39400.0,17.7682,17.8215,17.7682,17.8055,39400.0
2005-08-15 14:00:00,33.4,33.45,33.36,33.38,282400.0,17.7949,17.8215,17.7735,17.7842,282400.0
2005-08-15 14:30:00,33.39,33.47,33.38,33.41,82100.0,17.7895,17.8321,17.7842,17.8002,82100.0
2005-08-15 15:00:00,33.4,33.44,33.35,33.4,57800.0,17.7949,17.8162,17.7682,17.7949,57800.0
2005-08-15 15:30:00,33.41,33.44,33.33,33.37,130600.0,17.8002,17.8162,17.7576,17.7789,130600.0
2005-08-16 09:30:00,33.41,33.48,33.29,33.31,141800.0,17.8002,17.8375,17.7362,17.7469,141800.0
2005-08-16 10:00:00,33.3,33.37,33.25,33.34,72600.0,17.7416,17.7789,17.7149,17.7629,72600.0
2005-08-16 10:30:00,33.34,33.36,33.1,33.13,51200.0,17.7629,17.7735,17.635,17.651,51200.0
2005-08-16 11:00:00,33.13,33.18,33.12,33.17,43800.0,17.651,17.6776,17.6457,17.6723,43800.0
2005-08-16 11:30:00,33.17,33.2,33.16,33.17,38100.0,17.6723,17.6883,17.667,17.6723,38100.0
2005-08-16 12:00:00,33.16,33.16,33.05,33.08,49700.0,17.667,17.667,17.6084,17.6244,49700.0
2005-08-16 12:30:00,33.08,33.11,33.05,33.11,27700.0,17.6244,17.6403,17.6084,17.6403,27700.0
2005-08-16 13:00:00,33.1,33.12,33.1,33.11,23500.0,17.635,17.6457,17.635,17.6403,23500.0
2005-08-16 13:30:00,33.11,33.11,33.03,33.03,55700.0,17.6403,17.6403,17.5977,17.5977,55700.0
2005-08-16 14:00:00,33.04,33.08,33.0,33.07,48300.0,17.6031,17.6244,17.5817,17.619,48300.0
2005-08-16 14:30:00,33.06,33.19,33.06,33.17,52100.0,17.6137,17.683,17.6137,17.6723,52100.0
2005-08-16 15:00:00,33.18,33.19,33.01,33.07,88400.0,17.6776,17.683,17.5871,17.619,88400.0
2005-08-16 15:30:00,33.07,33.07,32.95,32.96,102700.0,17.619,17.619,17.5551,17.5604,102700.0
2005-08-17 09:30:00,32.84,32.93,32.81,32.86,67400.0,17.4965,17.5444,17.4805,17.5072,67400.0
2005-08-17 10:00:00,32.86,32.95,32.83,32.94,33900.0,17.5072,17.5551,17.4912,17.5498,33900.0
2005-08-17 10:30:00,32.93,33.0,32.82,32.91,59600.0,17.5444,17.5817,17.4858,17.5338,59600.0
2005-08-17 11:00:00,32.91,33.02,32.88,32.98,50400.0,17.5338,17.5924,17.5178,17.5711,50400.0
2005-08-17 11:30:00,32.96,32.99,32.94,32.97,14400.0,17.5604,17.5764,17.5498,17.5658,14400.0
2005-08-17 12:00:00,32.97,33.07,32.96,33.04,28000.0,17.5658,17.619,17.5604,17.6031,28000.0
2005-08-17 12:30:00,33.05,33.09,33.04,33.07,20200.0,17.6084,17.6297,17.6031,17.619,20200.0
2005-08-17 13:00:00,33.07,33.14,33.06,33.13,24000.0,17.619,17.6563,17.6137,17.651,24000.0
2005-08-17 13:30:00,33.12,33.15,33.08,33.09,37800.0,17.6457,17.6617,17.6244,17.6297,37800.0
2005-08-17 14:00:00,33.09,33.12,33.05,33.1,32900.0,17.6297,17.6457,17.6084,17.635,32900.0
2005-08-17 14:30:00,33.09,33.21,33.0,33.03,62400.0,17.6297,17.6936,17.5817,17.5977,62400.0
2005-08-17 15:00:00,33.03,33.15,33.02,33.1,61800.0,17.5977,17.6617,17.5924,17.635,61800.0
2005-08-17 15:30:00,33.1,33.19,33.05,33.05,81000.0,17.635,17.683,17.6084,17.6084,81000.0
2005-08-18 09:30:00,33.0,33.0,32.91,32.96,38700.0,17.5817,17.5817,17.5338,17.5604,38700.0
2005-08-18 10:00:00,32.93,32.94,32.82,32.86,40200.0,17.5444,17.5498,17.4858,17.5072,40200.0
2005-08-18 10:30:00,32.85,32.91,32.81,32.81,41600.0,17.5018,17.5338,17.4805,17.4805,41600.0
2005-08-18 11:00:00,32.81,32.85,32.79,32.81,39900.0,17.4805,17.5018,17.4699,17.4805,39900.0
2005-08-18 11:30:00,32.82,32.83,32.8,32.82,23500.0,17.4858,17.4912,17.4752,17.4858,23500.0
2005-08-18 12:00:00,32.83,32.91,32.81,32.9,37700.0,17.4912,17.5338,17.4805,17.5285,37700.0
2005-08-18 12:30:00,32.9,32.9,32.83,32.85,34200.0,17.5285,17.5285,17.4912,17.5018,34200.0
2005-08-18 13:00:00,32.85,32.95,32.85,32.95,21800.0,17.5018,17.5551,17.5018,17.5551,21800.0
2005-08-18 13:30:00,32.96,32.98,32.94,32.95,22500.0,17.5604,17.5711,17.5498,17.5551,22500.0
2005-08-18 14:00:00,32.95,32.98,32.89,32.89,56100.0,17.5551,17.5711,17.5231,17.5231,56100.0
2005-08-18 14:30:00,32.88,32.97,32.86,32.92,40800.0,17.5178,17.5658,17.5072,17.5391,40800.0
2005-08-18 15:00:00,32.92,33.0,32.92,32.94,38700.0,17.5391,17.5817,17.5391,17.5498,38700.0
2005-08-18 15:30:00,32.95,33.03,32.93,32.94,91900.0,17.5551,17.5977,17.5444,17.5498,91900.0
2005-08-19 09:30:00,33.15,33.16,32.96,33.02,149200.0,17.6617,17.667,17.5604,17.5924,149200.0
2005-08-19 10:00:00,33.04,33.09,33.0,33.06,33400.0,17.6031,17.6297,17.5817,17.6137,33400.0
2005-08-19 10:30:00,33.06,33.08,33.03,33.07,32500.0,17.6137,17.6244,17.5977,17.619,32500.0
2005-08-19 11:00:00,33.07,33.08,33.05,33.06,25500.0,17.619,17.6244,17.6084,17.6137,25500.0
2005-08-19 11:30:00,33.05,33.1,33.02,33.04,33000.0,17.6084,17.635,17.5924,17.6031,33000.0
2005-08-19 12:00:00,33.04,33.06,33.01,33.04,13500.0,17.6031,17.6137,17.5871,17.6031,13500.0
2005-08-19 12:30:00,33.04,33.05,32.99,33.05,46300.0,17.6031,17.6084,17.5764,17.6084,46300.0
2005-08-19 13:00:00,33.05,33.06,33.0,33.0,20000.0,17.6084,17.6137,17.5817,17.5817,20000.0
2005-08-19 13:30:00,33.01,33.05,33.01,33.02,14300.0,17.5871,17.6084,17.5871,17.5924,14300.0
2005-08-19 14:00:00,33.03,33.07,33.03,33.04,18000.0,17.5977,17.619,17.5977,17.6031,18000.0
2005-08-19 14:30:00,33.04,33.08,33.04,33.05,45600.0,17.6031,17.6244,17.6031,17.6084,45600.0
2005-08-19 15:00:00,33.06,33.15,33.06,33.14,61700.0,17.6137,17.6617,17.6137,17.6563,61700.0
2005-08-19 15:30:00,33.15,33.19,33.06,33.1,124000.0,17.6617,17.683,17.6137,17.635,124000.0
2005-08-22 09:30:00,33.2,33.35,33.08,33.34,59700.0,17.6883,17.7682,17.6244,17.7629,59700.0
2005-08-22 10:00:00,33.34,33.39,33.29,33.29,288300.0,17.7629,17.7895,17.7362,17.7362,288300.0
2005-08-22 10:30:00,33.29,33.31,33.2,33.26,43800.0,17.7362,17.7469,17.6883,17.7203,43800.0
2005-08-22 11:00:00,33.26,33.31,33.22,33.3,29300.0,17.7203,17.7469,17.699,17.7416,29300.0
2005-08-22 11:30:00,33.3,33.32,33.23,33.24,45000.0,17.7416,17.7522,17.7043,17.7096,45000.0
2005-08-22 12:00:00,33.24,33.25,33.16,33.2,46500.0,17.7096,17.7149,17.667,17.6883,46500.0
2005-08-22 12:30:00,33.18,33.21,33.11,33.15,23400.0,17.6776,17.6936,17.6403,17.6617,23400.0
2005-08-22 13:00:00,33.15,33.23,33.1,33.22,58700.0,17.6617,17.7043,17.635,17.699,58700.0
2005-08-22 13:30:00,33.23,33.24,33.18,33.18,21200.0,17.7043,17.7096,17.6776,17.6776,21200.0
2005-08-22 14:00:00,33.17,33.25,33.13,33.17,54900.0,17.6723,17.7149,17.651,17.6723,54900.0
2005-08-22 14:30:00,33.16,33.2,33.13,33.15,45100.0,17.667,17.6883,17.651,17.6617,45100.0
2005-08-22 15:00:00,33.14,33.27,33.09,33.18,98200.0,17.6563,17.7256,17.6297,17.6776,98200.0
2005-08-22 15:30:00,33.19,33.3,33.18,33.27,82500.0,17.683,17.7416,17.6776,17.7256,82500.0
2005-08-23 09:30:00,33.27,33.29,33.13,33.15,44200.0,17.7256,17.7362,17.651,17.6617,44200.0
2005-08-23 10:00:00,33.15,33.3,33.12,33.24,41100.0,17.6617,17.7416,17.6457,17.7096,41100.0
2005-08-23 10:30:00,33.26,33.3,33.21,33.24,41400.0,17.7203,17.7416,17.6936,17.7096,41400.0
2005-08-23 11:00:00,33.24,33.25,33.13,33.17,33500.0,17.7096,17.7149,17.651,17.6723,33500.0
2005-08-23 11:30:00,33.16,33.18,33.06,33.08,56400.0,17.667,17.6776,17.6137,17.6244,56400.0
2005-08-23 12:00:00,33.07,33.09,32.99,33.03,82400.0,17.619,17.6297,17.5764,17.5977,82400.0
2005-08-23 12:30:00,33.01,33.02,32.98,33.01,30300.0,17.5871,17.5924,17.5711,17.5871,30300.0
2005-08-23 13:00:00,33.0,33.01,32.96,32.97,25900.0,17.5817,17.5871,17.5604,17.5658,25900.0
2005-08-23 13:30:00,32.97,32.99,32.93,32.97,32700.0,17.5658,17.5764,17.5444,17.5658,32700.0
2005-08-23 14:00:00,32.97,33.01,32.95,33.0,55200.0,17.5658,17.5871,17.5551,17.5817,55200.0
2005-08-23 14:30:00,32.99,33.01,32.95,32.96,68600.0,17.5764,17.5871,17.5551,17.5604,68600.0
2005-08-23 15:00:00,32.96,32.96,32.85,32.92,122100.0,17.5604,17.5604,17.5018,17.5391,122100.0
2005-08-23 15:30:00,32.92,32.96,32.87,32.93,113400.0,17.5391,17.5604,17.5125,17.5444,113400.0
2005-08-24 09:30:00,32.83,32.92,32.76,32.84,51500.0,17.4912,17.5391,17.4539,17.4965,51500.0
2005-08-24 10:00:00,32.84,32.92,32.81,32.88,30800.0,17.4965,17.5391,17.4805,17.5178,30800.0
2005-08-24 10:30:00,32.89,33.04,32.88,32.98,58800.0,17.5231,17.6031,17.5178,17.5711,58800.0
2005-08-24 11:00:00,32.98,32.98,32.84,32.87,42500.0,17.5711,17.5711,17.4965,17.5125,42500.0
2005-08-24 11:30:00,32.88,32.94,32.86,32.93,26900.0,17.5178,17.5498,17.5072,17.5444,26900.0
2005-08-24 12:00:00,32.93,33.03,32.93,33.01,45700.0,17.5444,17.5977,17.5444,17.5871,45700.0
2005-08-24 12:30:00,33.01,33.02,32.94,32.94,18100.0,17.5871,17.5924,17.5498,17.5498,18100.0
2005-08-24 13:00:00,32.96,32.96,32.88,32.91,30900.0,17.5604,17.5604,17.5178,17.5338,30900.0
2005-08-24 13:30:00,32.92,32.97,32.85,32.89,33600.0,17.5391,17.5658,17.5018,17.5231,33600.0
2005-08-24 14:00:00,32.9,32.96,32.89,32.95,56700.0,17.5285,17.5604,17.5231,17.5551,56700.0
2005-08-24 14:30:00,32.95,32.97,32.83,32.84,58700.0,17.5551,17.5658,17.4912,17.4965,58700.0
2005-08-24 15:00:00,32.84,32.84,32.63,32.72,114800.0,17.4965,17.4965,17.3846,17.4326,114800.0
2005-08-24 15:30:00,32.71,32.74,32.65,32.66,104800.0,17.4272,17.4432,17.3953,17.4006,104800.0
2005-08-25 09:30:00,32.58,32.74,32.58,32.65,55700.0,17.358,17.4432,17.358,17.3953,55700.0
2005-08-25 10:00:00,32.65,32.7,32.64,32.69,44700.0,17.3953,17.4219,17.3899,17.4166,44700.0
2005-08-25 10:30:00,32.69,32.74,32.68,32.7,58000.0,17.4166,17.4432,17.4113,17.4219,58000.0
2005-08-25 11:00:00,32.7,32.73,32.64,32.65,52300.0,17.4219,17.4379,17.3899,17.3953,52300.0
2005-08-25 11:30:00,32.64,32.66,32.55,32.56,55300.0,17.3899,17.4006,17.342,17.3473,55300.0
2005-08-25 12:00:00,32.56,32.57,32.54,32.55,39900.0,17.3473,17.3526,17.3367,17.342,39900.0
2005-08-25 12:30:00,32.54,32.57,32.49,32.54,65100.0,17.3367,17.3526,17.31,17.3367,65100.0
2005-08-25 13:00:00,32.54,32.57,32.53,32.56,28500.0,17.3367,17.3526,17.3313,17.3473,28500.0
2005-08-25 13:30:00,32.57,32.58,32.54,32.57,30900.0,17.3526,17.358,17.3367,17.3526,30900.0
2005-08-25 14:00:00,32.56,32.64,32.56,32.64,37800.0,17.3473,17.3899,17.3473,17.3899,37800.0
2005-08-25 14:30:00,32.65,32.74,32.65,32.7,48300.0,17.3953,17.4432,17.3953,17.4219,48300.0
2005-08-25 15:00:00,32.7,32.73,32.62,32.64,61900.0,17.4219,17.4379,17.3793,17.3899,61900.0
2005-08-25 15:30:00,32.63,32.72,32.63,32.71,128100.0,17.3846,17.4326,17.3846,17.4272,128100.0
2005-08-26 09:30:00,32.64,32.67,32.5,32.52,39200.0,17.3899,17.4059,17.3154,17.326,39200.0
2005-08-26 10:00:00,32.51,32.56,32.43,32.48,169700.0,17.3207,17.3473,17.2781,17.3047,169700.0
2005-08-26 10:30:00,32.47,32.49,32.42,32.47,23100.0,17.2994,17.31,17.2727,17.2994,23100.0
2005-08-26 11:00:00,32.47,32.49,32.41,32.42,68400.0,17.2994,17.31,17.2674,17.2727,68400.0
2005-08-26 11:30:00,32.42,32.43,32.3,32.31,71800.0,17.2727,17.2781,17.2088,17.2141,71800.0
2005-08-26 12:00:00,32.3,32.32,32.25,32.26,55000.0,17.2088,17.2195,17.1822,17.1875,55000.0
2005-08-26 12:30:00,32.26,32.3,32.2,32.21,55400.0,17.1875,17.2088,17.1555,17.1608,55400.0
2005-08-26 13:00:00,32.2,32.23,32.09,32.1,95300.0,17.1555,17.1715,17.0969,17.1022,95300.0
2005-08-26 13:30:00,32.09,32.16,32.08,32.14,26100.0,17.0969,17.1342,17.0916,17.1236,26100.0
2005-08-26 14:00:00,32.13,32.38,32.11,32.35,57800.0,17.1182,17.2514,17.1076,17.2354,57800.0
2005-08-26 14:30:00,32.36,32.36,32.24,32.29,73900.0,17.2408,17.2408,17.1768,17.2035,73900.0
2005-08-26 15:00:00,32.3,32.33,32.24,32.26,112700.0,17.2088,17.2248,17.1768,17.1875,112700.0
2005-08-26 15:30:00,32.25,32.32,32.17,32.18,175200.0,17.1822,17.2195,17.1395,17.1449,175200.0
2005-08-29 09:30:00,32.02,32.09,31.95,32.05,149500.0,17.0596,17.0969,17.0223,17.0756,149500.0
2005-08-29 10:00:00,32.06,32.28,32.04,32.23,89800.0,17.0809,17.1981,17.0703,17.1715,89800.0
2005-08-29 10:30:00,32.23,32.25,32.11,32.13,48900.0,17.1715,17.1822,17.1076,17.1182,48900.0
2005-08-29 11:00:00,32.13,32.22,32.12,32.17,40700.0,17.1182,17.1662,17.1129,17.1395,40700.0
2005-08-29 11:30:00,32.17,32.2,32.12,32.14,55300.0,17.1395,17.1555,17.1129,17.1236,55300.0
2005-08-29 12:00:00,32.15,32.17,32.11,32.17,56500.0,17.1289,17.1395,17.1076,17.1395,56500.0
2005-08-29 12:30:00,32.16,32.17,32.11,32.11,42600.0,17.1342,17.1395,17.1076,17.1076,42600.0
2005-08-29 13:00:00,32.12,32.25,32.1,32.2,95800.0,17.1129,17.1822,17.1022,17.1555,95800.0
2005-08-29 13:30:00,32.2,32.35,32.19,32.33,37200.0,17.1555,17.2354,17.1502,17.2248,37200.0
2005-08-29 14:00:00,32.33,32.37,32.29,32.32,41400.0,17.2248,17.2461,17.2035,17.2195,41400.0
2005-08-29 14:30:00,32.33,32.4,32.31,32.35,41200.0,17.2248,17.2621,17.2141,17.2354,41200.0
2005-08-29 15:00:00,32.35,32.46,32.34,32.41,79900.0,17.2354,17.294,17.2301,17.2674,79900.0
2005-08-29 15:30:00,32.4,32.55,32.39,32.5,152700.0,17.2621,17.342,17.2567,17.3154,152700.0
2005-08-30 09:30:00,32.49,32.59,32.35,32.41,127600.0,17.31,17.3633,17.2354,17.2674,127600.0
2005-08-30 10:00:00,32.41,32.68,32.41,32.56,109900.0,17.2674,17.4113,17.2674,17.3473,109900.0
2005-08-30 10:30:00,32.56,32.61,32.52,32.55,106200.0,17.3473,17.374,17.326,17.342,106200.0
2005-08-30 11:00:00,32.55,32.55,32.39,32.4,85300.0,17.342,17.342,17.2567,17.2621,85300.0
2005-08-30 11:30:00,32.39,32.44,32.32,32.4,75900.0,17.2567,17.2834,17.2195,17.2621,75900.0
2005-08-30 12:00:00,32.4,32.6,32.39,32.58,65900.0,17.2621,17.3686,17.2567,17.358,65900.0
2005-08-30 12:30:00,32.59,32.6,32.53,32.55,37000.0,17.3633,17.3686,17.3313,17.342,37000.0
2005-08-30 13:00:00,32.56,32.58,32.5,32.52,38500.0,17.3473,17.358,17.3154,17.326,38500.0
2005-08-30 13:30:00,32.52,32.67,32.52,32.63,68700.0,17.326,17.4059,17.326,17.3846,68700.0
2005-08-30 14:00:00,32.63,32.63,32.46,32.54,105400.0,17.3846,17.3846,17.294,17.3367,105400.0
2005-08-30 14:30:00,32.56,32.56,32.46,32.48,91700.0,17.3473,17.3473,17.294,17.3047,91700.0
2005-08-30 15:00:00,32.46,32.63,32.46,32.58,112200.0,17.294,17.3846,17.294,17.358,112200.0
2005-08-30 15:30:00,32.59,32.77,32.59,32.72,196600.0,17.3633,17.4592,17.3633,17.4326,196600.0
2005-08-31 09:30:00,32.67,32.67,32.28,32.28,220800.0,17.4059,17.4059,17.1981,17.1981,220800.0
2005-08-31 10:00:00,32.27,32.29,32.16,32.23,121400.0,17.1928,17.2035,17.1342,17.1715,121400.0
2005-08-31 10:30:00,32.23,32.27,32.17,32.24,146700.0,17.1715,17.1928,17.1395,17.1768,146700.0
2005-08-31 11:00:00,32.26,32.4,32.25,32.35,65100.0,17.1875,17.2621,17.1822,17.2354,65100.0
2005-08-31 11:30:00,32.35,32.41,32.31,32.37,46300.0,17.2354,17.2674,17.2141,17.2461,46300.0
2005-08-31 12:00:00,32.37,32.38,32.21,32.23,69100.0,17.2461,17.2514,17.1608,17.1715,69100.0
2005-08-31 12:30:00,32.23,32.37,32.23,32.31,66100.0,17.1715,17.2461,17.1715,17.2141,66100.0
2005-08-31 13:00:00,32.31,32.6,32.3,32.53,127800.0,17.2141,17.3686,17.2088,17.3313,127800.0
2005-08-31 13:30:00,32.53,32.66,32.49,32.61,56500.0,17.3313,17.4006,17.31,17.374,56500.0
2005-08-31 14:00:00,32.61,32.61,32.48,32.51,87200.0,17.374,17.374,17.3047,17.3207,87200.0
2005-08-31 14:30:00,32.51,32.58,32.49,32.56,109900.0,17.3207,17.358,17.31,17.3473,109900.0
2005-08-31 15:00:00,32.56,32.66,32.48,32.66,134200.0,17.3473,17.4006,17.3047,17.4006,134200.0
2005-08-31 15:30:00,32.66,32.7,32.6,32.7,182900.0,17.4006,17.4219,17.3686,17.4219,182900.0
2005-09-01 09:30:00,32.65,32.77,32.56,32.62,104200.0,17.3953,17.4592,17.3473,17.3793,104200.0
2005-09-01 10:00:00,32.61,32.61,32.33,32.34,237500.0,17.374,17.374,17.2248,17.2301,237500.0
2005-09-01 10:30:00,32.35,32.53,32.35,32.49,148300.0,17.2354,17.3313,17.2354,17.31,148300.0
2005-09-01 11:00:00,32.49,32.52,32.38,32.45,462200.0,17.31,17.326,17.2514,17.2887,462200.0
2005-09-01 11:30:00,32.47,32.75,32.45,32.73,149700.0,17.2994,17.4485,17.2887,17.4379,149700.0
2005-09-01 12:00:00,32.73,32.74,32.55,32.56,134900.0,17.4379,17.4432,17.342,17.3473,134900.0
2005-09-01 12:30:00,32.56,32.56,32.44,32.47,109900.0,17.3473,17.3473,17.2834,17.2994,109900.0
2005-09-01 13:00:00,32.48,32.58,32.47,32.52,129500.0,17.3047,17.358,17.2994,17.326,129500.0
2005-09-01 13:30:00,32.52,32.55,32.46,32.51,103900.0,17.326,17.342,17.294,17.3207,103900.0
2005-09-01 14:00:00,32.51,32.53,32.4,32.51,112300.0,17.3207,17.3313,17.2621,17.3207,112300.0
2005-09-01 14:30:00,32.5,32.61,32.5,32.55,149100.0,17.3154,17.374,17.3154,17.342,149100.0
2005-09-01 15:00:00,32.56,32.6,32.52,32.53,166200.0,17.3473,17.3686,17.326,17.3313,166200.0
2005-09-01 15:30:00,32.53,32.55,32.4,32.43,179200.0,17.3313,17.342,17.2621,17.2781,179200.0
2005-09-02 09:30:00,32.5,32.6,32.4,32.51,94300.0,17.3154,17.3686,17.2621,17.3207,94300.0
2005-09-02 10:00:00,32.51,32.55,32.41,32.44,94500.0,17.3207,17.342,17.2674,17.2834,94500.0
2005-09-02 10:30:00,32.44,32.48,32.34,32.39,78700.0,17.2834,17.3047,17.2301,17.2567,78700.0
2005-09-02 11:00:00,32.39,32.48,32.39,32.44,57500.0,17.2567,17.3047,17.2567,17.2834,57500.0
2005-09-02 11:30:00,32.44,32.47,32.41,32.47,29500.0,17.2834,17.2994,17.2674,17.2994,29500.0
2005-09-02 12:00:00,32.47,32.52,32.44,32.48,52700.0,17.2994,17.326,17.2834,17.3047,52700.0
2005-09-02 12:30:00,32.47,32.56,32.47,32.53,35700.0,17.2994,17.3473,17.2994,17.3313,35700.0
2005-09-02 13:00:00,32.53,32.57,32.51,32.55,45000.0,17.3313,17.3526,17.3207,17.342,45000.0
2005-09-02 13:30:00,32.56,32.6,32.55,32.59,34300.0,17.3473,17.3686,17.342,17.3633,34300.0
2005-09-02 14:00:00,32.6,32.61,32.57,32.61,29200.0,17.3686,17.374,17.3526,17.374,29200.0
2005-09-02 14:30:00,32.61,32.67,32.52,32.64,137700.0,17.374,17.4059,17.326,17.3899,137700.0
2005-09-02 15:00:00,32.64,32.64,32.58,32.6,65000.0,17.3899,17.3899,17.358,17.3686,65000.0
2005-09-02 15:30:00,32.61,32.61,32.52,32.53,159000.0,17.374,17.374,17.326,17.3313,159000.0
2005-09-06 09:30:00,32.68,32.73,32.4,32.68,73700.0,17.4113,17.4379,17.2621,17.4113,73700.0
2005-09-06 10:00:00,32.68,32.97,32.66,32.92,83000.0,17.4113,17.5658,17.4006,17.5391,83000.0
2005-09-06 10:30:00,32.92,33.0,32.91,32.96,74600.0,17.5391,17.5817,17.5338,17.5604,74600.0
2005-09-06 11:00:00,32.96,32.97,32.9,32.94,55000.0,17.5604,17.5658,17.5285,17.5498,55000.0
2005-09-06 11:30:00,32.94,32.96,32.88,32.88,45000.0,17.5498,17.5604,17.5178,17.5178,45000.0
2005-09-06 12:00:00,32.88,32.9,32.8,32.83,41500.0,17.5178,17.5285,17.4752,17.4912,41500.0
2005-09-06 12:30:00,32.83,32.84,32.8,32.84,12600.0,17.4912,17.4965,17.4752,17.4965,12600.0
2005-09-06 13:00:00,32.85,32.87,32.79,32.8,18000.0,17.5018,17.5125,17.4699,17.4752,18000.0
2005-09-06 13:30:00,32.79,32.85,32.61,32.8,104900.0,17.4699,17.5018,17.374,17.4752,104900.0
2005-09-06 14:00:00,32.81,32.82,32.73,32.76,34400.0,17.4805,17.4858,17.4379,17.4539,34400.0
2005-09-06 14:30:00,32.76,32.8,32.71,32.78,21600.0,17.4539,17.4752,17.4272,17.4645,21600.0
2005-09-06 15:00:00,32.78,32.84,32.73,32.8,73000.0,17.4645,17.4965,17.4379,17.4752,73000.0
2005-09-06 15:30:00,32.8,32.84,32.76,32.84,65000.0,17.4752,17.4965,17.4539,17.4965,65000.0
2005-09-07 09:30:00,32.66,32.75,32.54,32.58,53600.0,17.4006,17.4485,17.3367,17.358,53600.0
2005-09-07 10:00:00,32.59,32.65,32.5,32.5,37700.0,17.3633,17.3953,17.3154,17.3154,37700.0
2005-09-07 10:30:00,32.5,32.62,32.5,32.6,31700.0,17.3154,17.3793,17.3154,17.3686,31700.0
2005-09-07 11:00:00,32.6,32.7,32.57,32.58,38400.0,17.3686,17.4219,17.3526,17.358,38400.0
2005-09-07 11:30:00,32.58,32.64,32.56,32.62,23500.0,17.358,17.3899,17.3473,17.3793,23500.0
2005-09-07 12:00:00,32.62,32.66,32.59,32.59,21800.0,17.3793,17.4006,17.3633,17.3633,21800.0
2005-09-07 12:30:00,32.59,32.6,32.48,32.49,42200.0,17.3633,17.3686,17.3047,17.31,42200.0
2005-09-07 13:00:00,32.48,32.48,32.37,32.38,111000.0,17.3047,17.3047,17.2461,17.2514,111000.0
2005-09-07 13:30:00,32.39,32.42,32.31,32.4,143700.0,17.2567,17.2727,17.2141,17.2621,143700.0
2005-09-07 14:00:00,32.4,32.49,32.4,32.47,84200.0,17.2621,17.31,17.2621,17.2994,84200.0
2005-09-07 14:30:00,32.49,32.63,32.49,32.6,49900.0,17.31,17.3846,17.31,17.3686,49900.0
2005-09-07 15:00:00,32.6,32.69,32.57,32.66,85400.0,17.3686,17.4166,17.3526,17.4006,85400.0
2005-09-07 15:30:00,32.65,32.71,32.62,32.63,143100.0,17.3953,17.4272,17.3793,17.3846,143100.0
2005-09-08 09:30:00,32.47,32.54,32.34,32.37,77000.0,17.2994,17.3367,17.2301,17.2461,77000.0
2005-09-08 10:00:00,32.38,32.43,32.35,32.37,58200.0,17.2514,17.2781,17.2354,17.2461,58200.0
2005-09-08 10:30:00,32.36,32.48,32.36,32.42,116500.0,17.2408,17.3047,17.2408,17.2727,116500.0
2005-09-08 11:00:00,32.42,32.5,32.41,32.5,44400.0,17.2727,17.3154,17.2674,17.3154,44400.0
2005-09-08 11:30:00,32.5,32.58,32.48,32.52,134500.0,17.3154,17.358,17.3047,17.326,134500.0
2005-09-08 12:00:00,32.51,32.52,32.39,32.41,69900.0,17.3207,17.326,17.2567,17.2674,69900.0
2005-09-08 12:30:00,32.41,32.41,32.35,32.36,38000.0,17.2674,17.2674,17.2354,17.2408,38000.0
2005-09-08 13:00:00,32.35,32.35,32.28,32.31,53300.0,17.2354,17.2354,17.1981,17.2141,53300.0
2005-09-08 13:30:00,32.31,32.32,32.25,32.26,58100.0,17.2141,17.2195,17.1822,17.1875,58100.0
2005-09-08 14:00:00,32.25,32.28,32.21,32.25,74700.0,17.1822,17.1981,17.1608,17.1822,74700.0
2005-09-08 14:30:00,32.24,32.3,32.24,32.26,103100.0,17.1768,17.2088,17.1768,17.1875,103100.0
2005-09-08 15:00:00,32.25,32.31,32.21,32.3,155500.0,17.1822,17.2141,17.1608,17.2088,155500.0
2005-09-08 15:30:00,32.31,32.38,32.3,32.32,146600.0,17.2141,17.2514,17.2088,17.2195,146600.0
2005-09-09 09:30:00,32.45,32.54,32.39,32.51,59000.0,17.2887,17.3367,17.2567,17.3207,59000.0
2005-09-09 10:00:00,32.52,32.59,32.46,32.56,44100.0,17.326,17.3633,17.294,17.3473,44100.0
2005-09-09 10:30:00,32.56,32.57,32.47,32.47,58400.0,17.3473,17.3526,17.2994,17.2994,58400.0
2005-09-09 11:00:00,32.49,32.55,32.46,32.52,49000.0,17.31,17.342,17.294,17.326,49000.0
2005-09-09 11:30:00,32.51,32.6,32.51,32.58,55000.0,17.3207,17.3686,17.3207,17.358,55000.0
2005-09-09 12:00:00,32.58,32.67,32.58,32.62,38100.0,17.358,17.4059,17.358,17.3793,38100.0
2005-09-09 12:30:00,32.62,32.72,32.6,32.7,59700.0,17.3793,17.4326,17.3686,17.4219,59700.0
2005-09-09 13:00:00,32.7,32.7,32.64,32.68,46400.0,17.4219,17.4219,17.3899,17.4113,46400.0
2005-09-09 13:30:00,32.67,32.73,32.65,32.7,31200.0,17.4059,17.4379,17.3953,17.4219,31200.0
2005-09-09 14:00:00,32.7,32.74,32.65,32.72,34400.0,17.4219,17.4432,17.3953,17.4326,34400.0
2005-09-09 14:30:00,32.71,32.74,32.67,32.72,76700.0,17.4272,17.4432,17.4059,17.4326,76700.0
2005-09-09 15:00:00,32.71,32.72,32.57,32.63,107500.0,17.4272,17.4326,17.3526,17.3846,107500.0
2005-09-09 15:30:00,32.64,32.65,32.54,32.55,84400.0,17.3899,17.3953,17.3367,17.342,84400.0
2005-09-12 09:30:00,32.45,32.65,32.44,32.57,50000.0,17.2887,17.3953,17.2834,17.3526,50000.0
2005-09-12 10:00:00,32.57,32.6,32.48,32.59,34500.0,17.3526,17.3686,17.3047,17.3633,34500.0
2005-09-12 10:30:00,32.6,32.6,32.45,32.48,37500.0,17.3686,17.3686,17.2887,17.3047,37500.0
2005-09-12 11:00:00,32.5,32.57,32.49,32.52,41300.0,17.3154,17.3526,17.31,17.326,41300.0
2005-09-12 11:30:00,32.52,32.54,32.47,32.53,45000.0,17.326,17.3367,17.2994,17.3313,45000.0
2005-09-12 12:00:00,32.53,32.61,32.52,32.6,29400.0,17.3313,17.374,17.326,17.3686,29400.0
2005-09-12 12:30:00,32.61,32.61,32.56,32.56,20700.0,17.374,17.374,17.3473,17.3473,20700.0
2005-09-12 13:00:00,32.56,32.61,32.5,32.56,65100.0,17.3473,17.374,17.3154,17.3473,65100.0
2005-09-12 13:30:00,32.55,32.58,32.47,32.49,21400.0,17.342,17.358,17.2994,17.31,21400.0
2005-09-12 14:00:00,32.48,32.62,32.47,32.58,42800.0,17.3047,17.3793,17.2994,17.358,42800.0
2005-09-12 14:30:00,32.58,32.61,32.54,32.61,40200.0,17.358,17.374,17.3367,17.374,40200.0
2005-09-12 15:00:00,32.59,32.68,32.56,32.65,231700.0,17.3633,17.4113,17.3473,17.3953,231700.0
2005-09-12 15:30:00,32.64,32.64,32.53,32.56,50900.0,17.3899,17.3899,17.3313,17.3473,50900.0
2005-09-13 09:30:00,32.49,32.49,32.16,32.19,71400.0,17.31,17.31,17.1342,17.1502,71400.0
2005-09-13 10:00:00,32.19,32.24,32.12,32.24,34800.0,17.1502,17.1768,17.1129,17.1768,34800.0
2005-09-13 10:30:00,32.22,32.26,32.17,32.17,30100.0,17.1662,17.1875,17.1395,17.1395,30100.0
2005-09-13 11:00:00,32.18,32.25,32.15,32.25,34100.0,17.1449,17.1822,17.1289,17.1822,34100.0
2005-09-13 11:30:00,32.24,32.3,32.2,32.25,26900.0,17.1768,17.2088,17.1555,17.1822,26900.0
2005-09-13 12:00:00,32.26,32.3,32.21,32.29,36800.0,17.1875,17.2088,17.1608,17.2035,36800.0
2005-09-13 12:30:00,32.29,32.33,32.24,32.31,51000.0,17.2035,17.2248,17.1768,17.2141,51000.0
2005-09-13 13:00:00,32.31,32.33,32.22,32.25,46900.0,17.2141,17.2248,17.1662,17.1822,46900.0
2005-09-13 13:30:00,32.25,32.26,32.21,32.25,45400.0,17.1822,17.1875,17.1608,17.1822,45400.0
2005-09-13 14:00:00,32.25,32.39,32.21,32.32,58400.0,17.1822,17.2567,17.1608,17.2195,58400.0
2005-09-13 14:30:00,32.32,32.32,32.19,32.22,70700.0,17.2195,17.2195,17.1502,17.1662,70700.0
2005-09-13 15:00:00,32.22,32.3,32.12,32.17,129400.0,17.1662,17.2088,17.1129,17.1395,129400.0
2005-09-13 15:30:00,32.19,32.25,32.11,32.19,129300.0,17.1502,17.1822,17.1076,17.1502,129300.0
2005-09-14 09:30:00,32.19,32.19,31.92,31.94,88900.0,17.1502,17.1502,17.0063,17.017,88900.0
2005-09-14 10:00:00,31.96,31.98,31.7,31.72,155600.0,17.0277,17.0383,16.8891,16.8998,155600.0
2005-09-14 10:30:00,31.73,31.99,31.69,31.93,74400.0,16.9051,17.0436,16.8838,17.0117,74400.0
2005-09-14 11:00:00,31.93,32.05,31.88,31.9,88900.0,17.0117,17.0756,16.985,16.9957,88900.0
2005-09-14 11:30:00,31.9,31.98,31.8,31.8,62600.0,16.9957,17.0383,16.9424,16.9424,62600.0
2005-09-14 12:00:00,31.79,31.89,31.77,31.85,48400.0,16.9371,16.9904,16.9264,16.969,48400.0
2005-09-14 12:30:00,31.85,31.86,31.79,31.8,66400.0,16.969,16.9744,16.9371,16.9424,66400.0
2005-09-14 13:00:00,31.8,31.87,31.77,31.84,69500.0,16.9424,16.9797,16.9264,16.9637,69500.0
2005-09-14 13:30:00,31.85,31.88,31.84,31.85,139000.0,16.969,16.985,16.9637,16.969,139000.0
2005-09-14 14:00:00,31.85,31.91,31.85,31.85,102000.0,16.969,17.001,16.969,16.969,102000.0
2005-09-14 14:30:00,31.86,31.91,31.85,31.9,60300.0,16.9744,17.001,16.969,16.9957,60300.0
2005-09-14 15:00:00,31.9,31.98,31.9,31.98,104400.0,16.9957,17.0383,16.9957,17.0383,104400.0
2005-09-14 15:30:00,31.98,32.11,31.96,32.05,242000.0,17.0383,17.1076,17.0277,17.0756,242000.0
2005-09-15 09:30:00,32.0,32.07,31.84,31.93,87800.0,17.049,17.0863,16.9637,17.0117,87800.0
2005-09-15 10:00:00,31.93,31.96,31.89,31.92,86200.0,17.0117,17.0277,16.9904,17.0063,86200.0
2005-09-15 10:30:00,31.92,32.05,31.91,32.04,131600.0,17.0063,17.0756,17.001,17.0703,131600.0
2005-09-15 11:00:00,32.04,32.07,31.98,32.04,70600.0,17.0703,17.0863,17.0383,17.0703,70600.0
2005-09-15 11:30:00,32.03,32.08,32.0,32.0,51500.0,17.0649,17.0916,17.049,17.049,51500.0
2005-09-15 12:00:00,32.01,32.02,31.94,31.97,70600.0,17.0543,17.0596,17.017,17.033,70600.0
2005-09-15 12:30:00,31.96,32.02,31.95,32.01,19500.0,17.0277,17.0596,17.0223,17.0543,19500.0
2005-09-15 13:00:00,32.02,32.13,32.01,32.08,70000.0,17.0596,17.1182,17.0543,17.0916,70000.0
2005-09-15 13:30:00,32.07,32.13,32.06,32.1,57100.0,17.0863,17.1182,17.0809,17.1022,57100.0
2005-09-15 14:00:00,32.08,32.11,32.03,32.07,54600.0,17.0916,17.1076,17.0649,17.0863,54600.0
2005-09-15 14:30:00,32.08,32.2,32.07,32.2,87200.0,17.0916,17.1555,17.0863,17.1555,87200.0
2005-09-15 15:00:00,32.19,32.2,32.11,32.17,109400.0,17.1502,17.1555,17.1076,17.1395,109400.0
2005-09-15 15:30:00,32.16,32.21,32.1,32.19,191200.0,17.1342,17.1608,17.1022,17.1502,191200.0
2005-09-16 09:30:00,32.5,32.5,32.37,32.45,563800.0,17.3154,17.3154,17.2461,17.2887,563800.0
2005-09-16 10:00:00,32.44,32.48,32.37,32.42,114000.0,17.2834,17.3047,17.2461,17.2727,114000.0
2005-09-16 10:30:00,32.42,32.42,32.32,32.32,96900.0,17.2727,17.2727,17.2195,17.2195,96900.0
2005-09-16 11:00:00,32.32,32.33,32.17,32.24,102100.0,17.2195,17.2248,17.1395,17.1768,102100.0
2005-09-16 11:30:00,32.23,32.24,32.18,32.2,124400.0,17.1715,17.1768,17.1449,17.1555,124400.0
2005-09-16 12:00:00,32.2,32.27,32.15,32.26,126400.0,17.1555,17.1928,17.1289,17.1875,126400.0
2005-09-16 12:30:00,32.25,32.36,32.25,32.33,45700.0,17.1822,17.2408,17.1822,17.2248,45700.0
2005-09-16 13:00:00,32.33,32.34,32.3,32.31,33000.0,17.2248,17.2301,17.2088,17.2141,33000.0
2005-09-16 13:30:00,32.31,32.32,32.26,32.29,58600.0,17.2141,17.2195,17.1875,17.2035,58600.0
2005-09-16 14:00:00,32.29,32.33,32.26,32.29,118900.0,17.2035,17.2248,17.1875,17.2035,118900.0
2005-09-16 14:30:00,32.29,32.39,32.28,32.37,71600.0,17.2035,17.2567,17.1981,17.2461,71600.0
2005-09-16 15:00:00,32.38,32.56,32.37,32.54,169500.0,17.2514,17.3473,17.2461,17.3367,169500.0
2005-09-16 15:30:00,32.53,32.65,32.51,32.63,191500.0,17.3313,17.3953,17.3207,17.3846,191500.0
2005-09-19 09:30:00,32.5,32.5,32.14,32.23,96700.0,17.3154,17.3154,17.1236,17.1715,96700.0
2005-09-19 10:00:00,32.24,32.33,32.19,32.31,59400.0,17.1768,17.2248,17.1502,17.2141,59400.0
2005-09-19 10:30:00,32.31,32.33,32.26,32.3,54000.0,17.2141,17.2248,17.1875,17.2088,54000.0
2005-09-19 11:00:00,32.3,32.34,32.25,32.33,48600.0,17.2088,17.2301,17.1822,17.2248,48600.0
2005-09-19 11:30:00,32.34,32.35,32.25,32.26,37600.0,17.2301,17.2354,17.1822,17.1875,37600.0
2005-09-19 12:00:00,32.26,32.3,32.25,32.25,46700.0,17.1875,17.2088,17.1822,17.1822,46700.0
2005-09-19 12:30:00,32.25,32.25,32.2,32.2,24100.0,17.1822,17.1822,17.1555,17.1555,24100.0
2005-09-19 13:00:00,32.2,32.26,32.2,32.23,61000.0,17.1555,17.1875,17.1555,17.1715,61000.0
2005-09-19 13:30:00,32.24,32.27,32.23,32.26,53500.0,17.1768,17.1928,17.1715,17.1875,53500.0
2005-09-19 14:00:00,32.25,32.27,32.13,32.15,38900.0,17.1822,17.1928,17.1182,17.1289,38900.0
2005-09-19 14:30:00,32.14,32.21,32.06,32.1,55700.0,17.1236,17.1608,17.0809,17.1022,55700.0
2005-09-19 15:00:00,32.11,32.15,32.09,32.1,67900.0,17.1076,17.1289,17.0969,17.1022,67900.0
2005-09-19 15:30:00,32.11,32.2,32.09,32.19,112600.0,17.1076,17.1555,17.0969,17.1502,112600.0
2005-09-20 09:30:00,32.19,32.4,32.19,32.29,37100.0,17.1502,17.2621,17.1502,17.2035,37100.0
2005-09-20 10:00:00,32.29,32.56,32.29,32.52,82800.0,17.2035,17.3473,17.2035,17.326,82800.0
2005-09-20 10:30:00,32.52,32.58,32.46,32.55,57800.0,17.326,17.358,17.294,17.342,57800.0
2005-09-20 11:00:00,32.55,32.62,32.54,32.61,49800.0,17.342,17.3793,17.3367,17.374,49800.0
2005-09-20 11:30:00,32.61,32.64,32.6,32.62,39700.0,17.374,17.3899,17.3686,17.3793,39700.0
2005-09-20 12:00:00,32.62,32.64,32.6,32.62,73700.0,17.3793,17.3899,17.3686,17.3793,73700.0
2005-09-20 12:30:00,32.63,32.64,32.6,32.62,58200.0,17.3846,17.3899,17.3686,17.3793,58200.0
2005-09-20 13:00:00,32.62,32.64,32.61,32.63,40000.0,17.3793,17.3899,17.374,17.3846,40000.0
2005-09-20 13:30:00,32.62,32.64,32.56,32.57,57700.0,17.3793,17.3899,17.3473,17.3526,57700.0
2005-09-20 14:00:00,32.58,32.61,32.36,32.39,67200.0,17.358,17.374,17.2408,17.2567,67200.0
2005-09-20 14:30:00,32.39,32.53,32.16,32.18,88200.0,17.2567,17.3313,17.1342,17.1449,88200.0
2005-09-20 15:00:00,32.16,32.16,32.03,32.14,98500.0,17.1342,17.1342,17.0649,17.1236,98500.0
2005-09-20 15:30:00,32.13,32.21,32.09,32.16,113100.0,17.1182,17.1608,17.0969,17.1342,113100.0
2005-09-21 09:30:00,32.0,32.01,31.59,31.78,102200.0,17.049,17.0543,16.8305,16.9318,102200.0
2005-09-21 10:00:00,31.8,31.98,31.71,31.75,55100.0,16.9424,17.0383,16.8945,16.9158,55100.0
2005-09-21 10:30:00,31.75,31.88,31.75,31.87,44100.0,16.9158,16.985,16.9158,16.9797,44100.0
2005-09-21 11:00:00,31.88,31.9,31.76,31.77,53400.0,16.985,16.9957,16.9211,16.9264,53400.0
2005-09-21 11:30:00,31.77,31.8,31.7,31.7,18100.0,16.9264,16.9424,16.8891,16.8891,18100.0
2005-09-21 12:00:00,31.7,31.72,31.67,31.69,31800.0,16.8891,16.8998,16.8731,16.8838,31800.0
2005-09-21 12:30:00,31.7,31.73,31.64,31.7,49900.0,16.8891,16.9051,16.8572,16.8891,49900.0
2005-09-21 13:00:00,31.71,31.76,31.67,31.69,30300.0,16.8945,16.9211,16.8731,16.8838,30300.0
2005-09-21 13:30:00,31.69,31.7,31.47,31.5,99200.0,16.8838,16.8891,16.7666,16.7826,99200.0
2005-09-21 14:00:00,31.5,31.62,31.45,31.6,57100.0,16.7826,16.8465,16.7559,16.8359,57100.0
2005-09-21 14:30:00,31.6,31.72,31.57,31.7,110400.0,16.8359,16.8998,16.8199,16.8891,110400.0
2005-09-21 15:00:00,31.7,31.71,31.59,31.59,132900.0,16.8891,16.8945,16.8305,16.8305,132900.0
2005-09-21 15:30:00,31.59,31.68,31.56,31.57,192800.0,16.8305,16.8785,16.8145,16.8199,192800.0
2005-09-22 09:30:00,31.43,31.45,31.15,31.25,106200.0,16.7453,16.7559,16.5961,16.6494,106200.0
2005-09-22 10:00:00,31.22,31.33,31.22,31.29,146800.0,16.6334,16.692,16.6334,16.6707,146800.0
2005-09-22 10:30:00,31.28,31.33,31.23,31.26,57900.0,16.6654,16.692,16.6387,16.6547,57900.0
2005-09-22 11:00:00,31.26,31.32,31.25,31.27,47800.0,16.6547,16.6867,16.6494,16.66,47800.0
2005-09-22 11:30:00,31.27,31.29,31.18,31.28,38200.0,16.66,16.6707,16.6121,16.6654,38200.0
2005-09-22 12:00:00,31.27,31.3,31.19,31.29,30500.0,16.66,16.676,16.6174,16.6707,30500.0
2005-09-22 12:30:00,31.29,31.4,31.29,31.4,31500.0,16.6707,16.7293,16.6707,16.7293,31500.0
2005-09-22 13:00:00,31.4,31.46,31.33,31.45,58100.0,16.7293,16.7613,16.692,16.7559,58100.0
2005-09-22 13:30:00,31.45,31.74,31.45,31.62,80500.0,16.7559,16.9104,16.7559,16.8465,80500.0
2005-09-22 14:00:00,31.62,31.62,31.49,31.51,53000.0,16.8465,16.8465,16.7772,16.7879,53000.0
2005-09-22 14:30:00,31.51,31.63,31.48,31.55,79400.0,16.7879,16.8518,16.7719,16.8092,79400.0
2005-09-22 15:00:00,31.55,31.7,31.5,31.62,68900.0,16.8092,16.8891,16.7826,16.8465,68900.0
2005-09-22 15:30:00,31.61,31.63,31.54,31.56,114600.0,16.8412,16.8518,16.8039,16.8145,114600.0
2005-09-23 09:30:00,31.62,31.62,31.37,31.37,66600.0,16.8465,16.8465,16.7133,16.7133,66600.0
2005-09-23 10:00:00,31.39,31.55,31.35,31.51,48800.0,16.724,16.8092,16.7027,16.7879,48800.0
2005-09-23 10:30:00,31.5,31.64,31.43,31.52,62200.0,16.7826,16.8572,16.7453,16.7932,62200.0
2005-09-23 11:00:00,31.52,31.56,31.44,31.44,39100.0,16.7932,16.8145,16.7506,16.7506,39100.0
2005-09-23 11:30:00,31.44,31.5,31.43,31.46,24500.0,16.7506,16.7826,16.7453,16.7613,24500.0
2005-09-23 12:00:00,31.45,31.47,31.37,31.38,34800.0,16.7559,16.7666,16.7133,16.7186,34800.0
2005-09-23 12:30:00,31.37,31.38,31.32,31.37,32400.0,16.7133,16.7186,16.6867,16.7133,32400.0
2005-09-23 13:00:00,31.38,31.5,31.37,31.46,54800.0,16.7186,16.7826,16.7133,16.7613,54800.0
2005-09-23 13:30:00,31.47,31.65,31.47,31.63,46400.0,16.7666,16.8625,16.7666,16.8518,46400.0
2005-09-23 14:00:00,31.63,31.74,31.6,31.72,63100.0,16.8518,16.9104,16.8359,16.8998,63100.0
2005-09-23 14:30:00,31.72,31.88,31.72,31.88,80000.0,16.8998,16.985,16.8998,16.985,80000.0
2005-09-23 15:00:00,31.87,31.9,31.77,31.87,108900.0,16.9797,16.9957,16.9264,16.9797,108900.0
2005-09-23 15:30:00,31.87,31.89,31.71,31.75,98300.0,16.9797,16.9904,16.8945,16.9158,98300.0
2005-09-26 09:30:00,31.76,31.92,31.54,31.56,89700.0,16.9211,17.0063,16.8039,16.8145,89700.0
2005-09-26 10:00:00,31.57,31.93,31.5,31.82,61900.0,16.8199,17.0117,16.7826,16.9531,61900.0
2005-09-26 10:30:00,31.82,31.87,31.73,31.74,23300.0,16.9531,16.9797,16.9051,16.9104,23300.0
2005-09-26 11:00:00,31.75,31.78,31.71,31.76,17600.0,16.9158,16.9318,16.8945,16.9211,17600.0
2005-09-26 11:30:00,31.74,31.74,31.64,31.67,21600.0,16.9104,16.9104,16.8572,16.8731,21600.0
2005-09-26 12:00:00,31.65,31.71,31.6,31.61,41600.0,16.8625,16.8945,16.8359,16.8412,41600.0
2005-09-26 12:30:00,31.61,31.62,31.5,31.54,34400.0,16.8412,16.8465,16.7826,16.8039,34400.0
2005-09-26 13:00:00,31.54,31.76,31.48,31.48,70700.0,16.8039,16.9211,16.7719,16.7719,70700.0
2005-09-26 13:30:00,31.5,31.5,31.43,31.45,31000.0,16.7826,16.7826,16.7453,16.7559,31000.0
2005-09-26 14:00:00,31.44,31.46,31.29,31.33,61100.0,16.7506,16.7613,16.6707,16.692,61100.0
2005-09-26 14:30:00,31.33,31.36,31.27,31.31,47900.0,16.692,16.708,16.66,16.6813,47900.0
2005-09-26 15:00:00,31.32,31.4,31.3,31.31,92700.0,16.6867,16.7293,16.676,16.6813,92700.0
2005-09-26 15:30:00,31.31,31.45,31.3,31.33,140200.0,16.6813,16.7559,16.676,16.692,140200.0
2005-09-27 09:30:00,31.36,31.48,31.29,31.43,42600.0,16.708,16.7719,16.6707,16.7453,42600.0
2005-09-27 10:00:00,31.39,31.4,31.2,31.25,54100.0,16.724,16.7293,16.6227,16.6494,54100.0
2005-09-27 10:30:00,31.23,31.25,31.12,31.23,47500.0,16.6387,16.6494,16.5801,16.6387,47500.0
2005-09-27 11:00:00,31.24,31.28,31.13,31.18,89900.0,16.644,16.6654,16.5854,16.6121,89900.0
2005-09-27 11:30:00,31.19,31.2,31.15,31.19,36200.0,16.6174,16.6227,16.5961,16.6174,36200.0
2005-09-27 12:00:00,31.2,31.26,31.13,31.14,42800.0,16.6227,16.6547,16.5854,16.5908,42800.0
2005-09-27 12:30:00,31.14,31.16,31.11,31.12,48500.0,16.5908,16.6014,16.5748,16.5801,48500.0
2005-09-27 13:00:00,31.14,31.14,31.03,31.11,62200.0,16.5908,16.5908,16.5322,16.5748,62200.0
2005-09-27 13:30:00,31.11,31.15,31.07,31.1,49000.0,16.5748,16.5961,16.5535,16.5695,49000.0
2005-09-27 14:00:00,31.1,31.14,30.96,31.02,108300.0,16.5695,16.5908,16.4949,16.5268,108300.0
2005-09-27 14:30:00,31.02,31.24,31.0,31.24,126000.0,16.5268,16.644,16.5162,16.644,126000.0
2005-09-27 15:00:00,31.24,31.39,31.22,31.26,142300.0,16.644,16.724,16.6334,16.6547,142300.0
2005-09-27 15:30:00,31.25,31.29,31.19,31.2,140300.0,16.6494,16.6707,16.6174,16.6227,140300.0
2005-09-28 09:30:00,31.26,31.35,31.15,31.19,69900.0,16.6547,16.7027,16.5961,16.6174,69900.0
2005-09-28 10:00:00,31.19,31.23,31.14,31.2,40900.0,16.6174,16.6387,16.5908,16.6227,40900.0
2005-09-28 10:30:00,31.21,31.29,31.18,31.24,34900.0,16.6281,16.6707,16.6121,16.644,34900.0
2005-09-28 11:00:00,31.24,31.29,31.2,31.22,32500.0,16.644,16.6707,16.6227,16.6334,32500.0
2005-09-28 11:30:00,31.22,31.24,31.02,31.05,42700.0,16.6334,16.644,16.5268,16.5428,42700.0
2005-09-28 12:00:00,31.05,31.1,30.86,30.9,61800.0,16.5428,16.5695,16.4416,16.4629,61800.0
2005-09-28 12:30:00,30.9,30.95,30.88,30.89,34300.0,16.4629,16.4895,16.4522,16.4576,34300.0
2005-09-28 13:00:00,30.89,30.9,30.79,30.81,41300.0,16.4576,16.4629,16.4043,16.415,41300.0
2005-09-28 13:30:00,30.81,30.81,30.69,30.79,84500.0,16.415,16.415,16.351,16.4043,84500.0
2005-09-28 14:00:00,30.78,31.08,30.77,31.06,103000.0,16.399,16.5588,16.3936,16.5481,103000.0
2005-09-28 14:30:00,31.06,31.06,30.95,30.97,117800.0,16.5481,16.5481,16.4895,16.5002,117800.0
2005-09-28 15:00:00,30.97,31.0,30.95,30.99,89500.0,16.5002,16.5162,16.4895,16.5109,89500.0
2005-09-28 15:30:00,30.99,31.01,30.95,30.97,133500.0,16.5109,16.5215,16.4895,16.5002,133500.0
2005-09-29 09:30:00,30.82,30.9,30.58,30.6,162700.0,16.4203,16.4629,16.2924,16.3031,162700.0
2005-09-29 10:00:00,30.6,30.77,30.56,30.75,151900.0,16.3031,16.3936,16.2818,16.383,151900.0
2005-09-29 10:30:00,30.75,30.79,30.55,30.55,94900.0,16.383,16.4043,16.2764,16.2764,94900.0
2005-09-29 11:00:00,30.55,30.61,30.44,30.6,99700.0,16.2764,16.3084,16.2178,16.3031,99700.0
2005-09-29 11:30:00,30.6,30.97,30.6,30.87,105100.0,16.3031,16.5002,16.3031,16.4469,105100.0
2005-09-29 12:00:00,30.88,30.97,30.87,30.89,93200.0,16.4522,16.5002,16.4469,16.4576,93200.0
2005-09-29 12:30:00,30.86,30.86,30.77,30.83,40800.0,16.4416,16.4416,16.3936,16.4256,40800.0
2005-09-29 13:00:00,30.83,31.02,30.83,30.99,59100.0,16.4256,16.5268,16.4256,16.5109,59100.0
2005-09-29 13:30:00,31.02,31.09,30.93,31.03,86800.0,16.5268,16.5641,16.4789,16.5322,86800.0
2005-09-29 14:00:00,31.03,31.15,31.01,31.08,70700.0,16.5322,16.5961,16.5215,16.5588,70700.0
2005-09-29 14:30:00,31.08,31.12,31.0,31.09,76500.0,16.5588,16.5801,16.5162,16.5641,76500.0
2005-09-29 15:00:00,31.08,31.22,31.06,31.22,92600.0,16.5588,16.6334,16.5481,16.6334,92600.0
2005-09-29 15:30:00,31.21,31.28,31.17,31.26,188100.0,16.6281,16.6654,16.6068,16.6547,188100.0
2005-09-30 09:30:00,31.21,31.27,30.86,31.04,76700.0,16.6281,16.66,16.4416,16.5375,76700.0
2005-09-30 10:00:00,31.07,31.16,30.96,31.08,45100.0,16.5535,16.6014,16.4949,16.5588,45100.0
2005-09-30 10:30:00,31.08,31.2,31.0,31.1,82200.0,16.5588,16.6227,16.5162,16.5695,82200.0
2005-09-30 11:00:00,31.11,31.13,31.0,31.01,38000.0,16.5748,16.5854,16.5162,16.5215,38000.0
2005-09-30 11:30:00,31.01,31.03,30.92,30.96,38100.0,16.5215,16.5322,16.4736,16.4949,38100.0
2005-09-30 12:00:00,30.97,31.16,30.95,31.1,105100.0,16.5002,16.6014,16.4895,16.5695,105100.0
2005-09-30 12:30:00,31.11,31.11,31.0,31.02,86500.0,16.5748,16.5748,16.5162,16.5268,86500.0
2005-09-30 13:00:00,31.02,31.07,30.93,30.95,53800.0,16.5268,16.5535,16.4789,16.4895,53800.0
2005-09-30 13:30:00,30.94,30.99,30.89,30.91,41400.0,16.4842,16.5109,16.4576,16.4682,41400.0
2005-09-30 14:00:00,30.91,30.94,30.88,30.9,94200.0,16.4682,16.4842,16.4522,16.4629,94200.0
2005-09-30 14:30:00,30.91,31.0,30.85,30.99,134200.0,16.4682,16.5162,16.4363,16.5109,134200.0
2005-09-30 15:00:00,30.99,31.02,30.97,30.98,93700.0,16.5109,16.5268,16.5002,16.5055,93700.0
2005-09-30 15:30:00,30.98,31.13,30.97,31.13,190100.0,16.5055,16.5854,16.5002,16.5854,190100.0
2005-10-03 09:30:00,30.9,31.07,30.8,30.92,104300.0,16.4629,16.5535,16.4096,16.4736,104300.0
2005-10-03 10:00:00,30.93,30.93,30.66,30.79,122000.0,16.4789,16.4789,16.335,16.4043,122000.0
2005-10-03 10:30:00,30.79,30.8,30.7,30.71,98500.0,16.4043,16.4096,16.3563,16.3617,98500.0
2005-10-03 11:00:00,30.71,30.95,30.69,30.95,63800.0,16.3617,16.4895,16.351,16.4895,63800.0
2005-10-03 11:30:00,30.94,30.96,30.83,30.88,68000.0,16.4842,16.4949,16.4256,16.4522,68000.0
2005-10-03 12:00:00,30.88,30.92,30.84,30.86,63900.0,16.4522,16.4736,16.4309,16.4416,63900.0
2005-10-03 12:30:00,30.88,30.88,30.76,30.78,62100.0,16.4522,16.4522,16.3883,16.399,62100.0
2005-10-03 13:00:00,30.78,30.9,30.76,30.85,47800.0,16.399,16.4629,16.3883,16.4363,47800.0
2005-10-03 13:30:00,30.85,30.89,30.79,30.88,90400.0,16.4363,16.4576,16.4043,16.4522,90400.0
2005-10-03 14:00:00,30.87,30.88,30.75,30.82,97200.0,16.4469,16.4522,16.383,16.4203,97200.0
2005-10-03 14:30:00,30.81,30.95,30.79,30.93,77900.0,16.415,16.4895,16.4043,16.4789,77900.0
2005-10-03 15:00:00,30.93,31.16,30.82,31.03,250900.0,16.4789,16.6014,16.4203,16.5322,250900.0
2005-10-03 15:30:00,31.01,31.06,30.94,31.04,180300.0,16.5215,16.5481,16.4842,16.5375,180300.0
2005-10-04 09:30:00,31.04,31.2,30.9,30.9,94600.0,16.5375,16.6227,16.4629,16.4629,94600.0
2005-10-04 10:00:00,30.9,31.2,30.89,31.11,111200.0,16.4629,16.6227,16.4576,16.5748,111200.0
2005-10-04 10:30:00,31.13,31.13,30.94,31.0,41400.0,16.5854,16.5854,16.4842,16.5162,41400.0
2005-10-04 11:00:00,31.0,31.05,30.9,30.97,105000.0,16.5162,16.5428,16.4629,16.5002,105000.0
2005-10-04 11:30:00,30.99,31.0,30.89,30.94,76400.0,16.5109,16.5162,16.4576,16.4842,76400.0
2005-10-04 12:00:00,30.94,30.94,30.84,30.86,19400.0,16.4842,16.4842,16.4309,16.4416,19400.0
2005-10-04 12:30:00,30.85,30.85,30.78,30.79,24300.0,16.4363,16.4363,16.399,16.4043,24300.0
2005-10-04 13:00:00,30.78,30.85,30.77,30.84,19100.0,16.399,16.4363,16.3936,16.4309,19100.0
2005-10-04 13:30:00,30.83,30.85,30.7,30.73,28900.0,16.4256,16.4363,16.3563,16.3723,28900.0
2005-10-04 14:00:00,30.72,30.73,30.51,30.51,72000.0,16.367,16.3723,16.2551,16.2551,72000.0
2005-10-04 14:30:00,30.51,30.58,30.4,30.41,103100.0,16.2551,16.2924,16.1965,16.2018,103100.0
2005-10-04 15:00:00,30.4,30.5,30.3,30.34,117200.0,16.1965,16.2498,16.1432,16.1645,117200.0
2005-10-04 15:30:00,30.34,30.44,30.15,30.19,261500.0,16.1645,16.2178,16.0633,16.0846,261500.0
2005-10-05 09:30:00,30.12,30.3,30.06,30.15,83300.0,16.0473,16.1432,16.0154,16.0633,83300.0
2005-10-05 10:00:00,30.14,30.2,30.04,30.1,77800.0,16.058,16.09,16.0047,16.0367,77800.0
2005-10-05 10:30:00,30.11,30.19,30.07,30.19,51800.0,16.042,16.0846,16.0207,16.0846,51800.0
2005-10-05 11:00:00,30.18,30.26,30.08,30.15,120900.0,16.0793,16.1219,16.026,16.0633,120900.0
2005-10-05 11:30:00,30.17,30.27,30.08,30.19,107500.0,16.074,16.1273,16.026,16.0846,107500.0
2005-10-05 12:00:00,30.19,30.2,30.11,30.18,49400.0,16.0846,16.09,16.042,16.0793,49400.0
2005-10-05 12:30:00,30.19,30.24,30.16,30.17,84900.0,16.0846,16.1113,16.0686,16.074,84900.0
2005-10-05 13:00:00,30.17,30.3,30.12,30.24,85800.0,16.074,16.1432,16.0473,16.1113,85800.0
2005-10-05 13:30:00,30.25,30.25,30.17,30.21,60100.0,16.1166,16.1166,16.074,16.0953,60100.0
2005-10-05 14:00:00,30.21,30.34,30.2,30.29,75700.0,16.0953,16.1645,16.09,16.1379,75700.0
2005-10-05 14:30:00,30.29,30.41,30.29,30.32,126200.0,16.1379,16.2018,16.1379,16.1539,126200.0
2005-10-05 15:00:00,30.32,30.36,30.2,30.25,81500.0,16.1539,16.1752,16.09,16.1166,81500.0
2005-10-05 15:30:00,30.25,30.26,30.03,30.08,138700.0,16.1166,16.1219,15.9994,16.026,138700.0
2005-10-06 09:30:00,30.03,30.24,29.4,30.24,228100.0,15.9994,16.1113,15.6637,16.1113,228100.0
2005-10-06 10:00:00,30.22,30.22,30.02,30.1,86600.0,16.1006,16.1006,15.9941,16.0367,86600.0
2005-10-06 10:30:00,30.1,30.23,30.07,30.19,73000.0,16.0367,16.1059,16.0207,16.0846,73000.0
2005-10-06 11:00:00,30.19,30.24,30.11,30.11,56700.0,16.0846,16.1113,16.042,16.042,56700.0
2005-10-06 11:30:00,30.08,30.08,30.0,30.05,30800.0,16.026,16.026,15.9834,16.01,30800.0
2005-10-06 12:00:00,30.05,30.1,30.0,30.0,35300.0,16.01,16.0367,15.9834,15.9834,35300.0
2005-10-06 12:30:00,30.0,30.04,29.84,30.0,46700.0,15.9834,16.0047,15.8982,15.9834,46700.0
2005-10-06 13:00:00,30.0,30.1,29.98,30.08,60000.0,15.9834,16.0367,15.9727,16.026,60000.0
2005-10-06 13:30:00,30.1,30.11,29.9,29.9,50900.0,16.0367,16.042,15.9301,15.9301,50900.0
2005-10-06 14:00:00,29.88,29.94,29.81,29.92,53800.0,15.9195,15.9514,15.8822,15.9408,53800.0
2005-10-06 14:30:00,29.92,30.03,29.92,30.0,97500.0,15.9408,15.9994,15.9408,15.9834,97500.0
2005-10-06 15:00:00,30.0,30.04,29.94,30.0,144800.0,15.9834,16.0047,15.9514,15.9834,144800.0
2005-10-06 15:30:00,30.0,30.23,29.9,30.11,243200.0,15.9834,16.1059,15.9301,16.042,243200.0
2005-10-07 09:30:00,30.0,30.11,29.97,30.11,152500.0,15.9834,16.042,15.9674,16.042,152500.0
2005-10-07 10:00:00,30.12,30.2,30.0,30.02,102700.0,16.0473,16.09,15.9834,15.9941,102700.0
2005-10-07 10:30:00,30.02,30.25,30.0,30.23,103100.0,15.9941,16.1166,15.9834,16.1059,103100.0
2005-10-07 11:00:00,30.22,30.24,30.1,30.14,96200.0,16.1006,16.1113,16.0367,16.058,96200.0
2005-10-07 11:30:00,30.15,30.25,30.11,30.21,57300.0,16.0633,16.1166,16.042,16.0953,57300.0
2005-10-07 12:00:00,30.21,30.22,30.13,30.2,46500.0,16.0953,16.1006,16.0527,16.09,46500.0
2005-10-07 12:30:00,30.21,30.22,30.16,30.17,34700.0,16.0953,16.1006,16.0686,16.074,34700.0
2005-10-07 13:00:00,30.17,30.25,30.14,30.2,36700.0,16.074,16.1166,16.058,16.09,36700.0
2005-10-07 13:30:00,30.22,30.24,30.14,30.17,36600.0,16.1006,16.1113,16.058,16.074,36600.0
2005-10-07 14:00:00,30.19,30.24,30.14,30.24,93800.0,16.0846,16.1113,16.058,16.1113,93800.0
2005-10-07 14:30:00,30.24,30.28,30.17,30.17,98900.0,16.1113,16.1326,16.074,16.074,98900.0
2005-10-07 15:00:00,30.18,30.31,30.15,30.24,78300.0,16.0793,16.1486,16.0633,16.1113,78300.0
2005-10-07 15:30:00,30.24,30.3,30.22,30.28,140100.0,16.1113,16.1432,16.1006,16.1326,140100.0
2005-10-10 09:30:00,30.25,30.4,30.15,30.2,95300.0,16.1166,16.1965,16.0633,16.09,95300.0
2005-10-10 10:00:00,30.16,30.16,29.93,30.09,70700.0,16.0686,16.0686,15.9461,16.0314,70700.0
2005-10-10 10:30:00,30.09,30.11,30.0,30.03,46200.0,16.0314,16.042,15.9834,15.9994,46200.0
2005-10-10 11:00:00,30.03,30.09,30.01,30.04,50200.0,15.9994,16.0314,15.9887,16.0047,50200.0
2005-10-10 11:30:00,30.04,30.06,29.93,29.97,31900.0,16.0047,16.0154,15.9461,15.9674,31900.0
2005-10-10 12:00:00,29.98,30.04,29.98,30.02,64200.0,15.9727,16.0047,15.9727,15.9941,64200.0
2005-10-10 12:30:00,30.02,30.17,30.02,30.1,22700.0,15.9941,16.074,15.9941,16.0367,22700.0
2005-10-10 13:00:00,30.1,30.14,30.02,30.06,36300.0,16.0367,16.058,15.9941,16.0154,36300.0
2005-10-10 13:30:00,30.07,30.12,29.98,29.99,38100.0,16.0207,16.0473,15.9727,15.9781,38100.0
2005-10-10 14:00:00,29.99,30.02,29.87,29.88,49000.0,15.9781,15.9941,15.9141,15.9195,49000.0
2005-10-10 14:30:00,29.89,29.92,29.81,29.87,79000.0,15.9248,15.9408,15.8822,15.9141,79000.0
2005-10-10 15:00:00,29.87,29.95,29.82,29.83,75300.0,15.9141,15.9568,15.8875,15.8928,75300.0
2005-10-10 15:30:00,29.83,29.92,29.8,29.86,94300.0,15.8928,15.9408,15.8768,15.9088,94300.0
2005-10-11 09:30:00,29.75,29.91,29.75,29.87,58600.0,15.8502,15.9355,15.8502,15.9141,58600.0
2005-10-11 10:00:00,29.87,29.91,29.73,29.86,40800.0,15.9141,15.9355,15.8396,15.9088,40800.0
2005-10-11 10:30:00,29.86,29.86,29.6,29.61,77200.0,15.9088,15.9088,15.7703,15.7756,77200.0
2005-10-11 11:00:00,29.6,29.64,29.53,29.58,110700.0,15.7703,15.7916,15.733,15.7596,110700.0
2005-10-11 11:30:00,29.59,29.68,29.55,29.64,52000.0,15.765,15.8129,15.7437,15.7916,52000.0
2005-10-11 12:00:00,29.66,29.69,29.56,29.6,36500.0,15.8023,15.8182,15.749,15.7703,36500.0
2005-10-11 12:30:00,29.6,29.69,29.59,29.66,39600.0,15.7703,15.8182,15.765,15.8023,39600.0
2005-10-11 13:00:00,29.67,29.77,29.66,29.74,46200.0,15.8076,15.8609,15.8023,15.8449,46200.0
2005-10-11 13:30:00,29.74,29.75,29.67,29.72,46700.0,15.8449,15.8502,15.8076,15.8342,46700.0
2005-10-11 14:00:00,29.72,29.79,29.6,29.67,129000.0,15.8342,15.8715,15.7703,15.8076,129000.0
2005-10-11 14:30:00,29.68,29.69,29.54,29.6,141600.0,15.8129,15.8182,15.7383,15.7703,141600.0
2005-10-11 15:00:00,29.6,29.65,29.46,29.53,124100.0,15.7703,15.7969,15.6957,15.733,124100.0
2005-10-11 15:30:00,29.52,29.64,29.5,29.56,164800.0,15.7277,15.7916,15.717,15.749,164800.0
2005-10-12 09:30:00,29.56,30.05,29.55,30.05,92700.0,15.749,16.01,15.7437,16.01,92700.0
2005-10-12 10:00:00,30.01,30.02,29.71,29.81,60800.0,15.9887,15.9941,15.8289,15.8822,60800.0
2005-10-12 10:30:00,29.8,29.8,29.57,29.62,65500.0,15.8768,15.8768,15.7543,15.7809,65500.0
2005-10-12 11:00:00,29.61,29.72,29.57,29.62,63900.0,15.7756,15.8342,15.7543,15.7809,63900.0
2005-10-12 11:30:00,29.62,29.65,29.5,29.5,35600.0,15.7809,15.7969,15.717,15.717,35600.0
2005-10-12 12:00:00,29.5,29.57,29.44,29.52,52000.0,15.717,15.7543,15.685,15.7277,52000.0
2005-10-12 12:30:00,29.52,29.54,29.5,29.51,35300.0,15.7277,15.7383,15.717,15.7223,35300.0
2005-10-12 13:00:00,29.51,29.58,29.45,29.48,87200.0,15.7223,15.7596,15.6904,15.7064,87200.0
2005-10-12 13:30:00,29.48,29.53,29.41,29.49,88200.0,15.7064,15.733,15.6691,15.7117,88200.0
2005-10-12 14:00:00,29.49,29.55,29.35,29.44,75700.0,15.7117,15.7437,15.6371,15.685,75700.0
2005-10-12 14:30:00,29.45,29.51,29.37,29.49,81100.0,15.6904,15.7223,15.6478,15.7117,81100.0
2005-10-12 15:00:00,29.48,29.62,29.46,29.52,89400.0,15.7064,15.7809,15.6957,15.7277,89400.0
2005-10-12 15:30:00,29.54,29.7,29.47,29.59,99400.0,15.7383,15.8236,15.701,15.765,99400.0
2005-10-13 09:30:00,29.47,29.75,29.35,29.54,74700.0,15.701,15.8502,15.6371,15.7383,74700.0
2005-10-13 10:00:00,29.54,29.61,29.4,29.58,59100.0,15.7383,15.7756,15.6637,15.7596,59100.0
2005-10-13 10:30:00,29.58,29.7,29.49,29.61,142300.0,15.7596,15.8236,15.7117,15.7756,142300.0
2005-10-13 11:00:00,29.61,29.67,29.35,29.41,126600.0,15.7756,15.8076,15.6371,15.6691,126600.0
2005-10-13 11:30:00,29.42,29.45,29.26,29.28,70500.0,15.6744,15.6904,15.5891,15.5998,70500.0
2005-10-13 12:00:00,29.28,29.35,29.16,29.2,101000.0,15.5998,15.6371,15.5359,15.5572,101000.0
2005-10-13 12:30:00,29.21,29.4,29.21,29.38,100000.0,15.5625,15.6637,15.5625,15.6531,100000.0
2005-10-13 13:00:00,29.38,29.45,29.29,29.42,50400.0,15.6531,15.6904,15.6051,15.6744,50400.0
2005-10-13 13:30:00,29.45,29.55,29.4,29.47,70400.0,15.6904,15.7437,15.6637,15.701,70400.0
2005-10-13 14:00:00,29.47,29.69,29.42,29.53,86900.0,15.701,15.8182,15.6744,15.733,86900.0
2005-10-13 14:30:00,29.53,29.75,29.53,29.57,69300.0,15.733,15.8502,15.733,15.7543,69300.0
2005-10-13 15:00:00,29.57,29.9,29.57,29.75,126700.0,15.7543,15.9301,15.7543,15.8502,126700.0
2005-10-13 15:30:00,29.75,29.9,29.7,29.8,194900.0,15.8502,15.9301,15.8236,15.8768,194900.0
2005-10-14 09:30:00,31.0,31.47,30.91,31.31,456200.0,16.5162,16.7666,16.4682,16.6813,456200.0
2005-10-14 10:00:00,31.31,31.34,30.93,31.0,347100.0,16.6813,16.6973,16.4789,16.5162,347100.0
2005-10-14 10:30:00,31.0,31.38,30.97,31.34,280600.0,16.5162,16.7186,16.5002,16.6973,280600.0
2005-10-14 11:00:00,31.33,31.56,31.3,31.49,280500.0,16.692,16.8145,16.676,16.7772,280500.0
2005-10-14 11:30:00,31.48,31.49,31.38,31.47,132200.0,16.7719,16.7772,16.7186,16.7666,132200.0
2005-10-14 12:00:00,31.49,31.7,31.48,31.62,159800.0,16.7772,16.8891,16.7719,16.8465,159800.0
2005-10-14 12:30:00,31.63,31.66,31.44,31.46,136900.0,16.8518,16.8678,16.7506,16.7613,136900.0
2005-10-14 13:00:00,31.46,31.65,31.43,31.62,139800.0,16.7613,16.8625,16.7453,16.8465,139800.0
2005-10-14 13:30:00,31.61,31.65,31.49,31.55,107200.0,16.8412,16.8625,16.7772,16.8092,107200.0
2005-10-14 14:00:00,31.54,31.61,31.46,31.49,173300.0,16.8039,16.8412,16.7613,16.7772,173300.0
2005-10-14 14:30:00,31.5,31.51,31.42,31.46,277500.0,16.7826,16.7879,16.7399,16.7613,277500.0
2005-10-14 15:00:00,31.46,31.63,31.46,31.53,351100.0,16.7613,16.8518,16.7613,16.7986,351100.0
2005-10-14 15:30:00,31.53,31.94,31.5,31.91,470600.0,16.7986,17.017,16.7826,17.001,470600.0
2005-10-17 09:30:00,31.5,31.92,31.5,31.85,161300.0,16.7826,17.0063,16.7826,16.969,161300.0
2005-10-17 10:00:00,31.85,32.06,31.84,31.92,143800.0,16.969,17.0809,16.9637,17.0063,143800.0
2005-10-17 10:30:00,31.89,31.93,31.76,31.85,89100.0,16.9904,17.0117,16.9211,16.969,89100.0
2005-10-17 11:00:00,31.85,31.87,31.65,31.68,69600.0,16.969,16.9797,16.8625,16.8785,69600.0
2005-10-17 11:30:00,31.67,31.67,31.51,31.52,80400.0,16.8731,16.8731,16.7879,16.7932,80400.0
2005-10-17 12:00:00,31.51,31.52,31.33,31.4,226000.0,16.7879,16.7932,16.692,16.7293,226000.0
2005-10-17 12:30:00,31.4,31.4,31.11,31.11,106900.0,16.7293,16.7293,16.5748,16.5748,106900.0
2005-10-17 13:00:00,31.13,31.23,31.09,31.23,203700.0,16.5854,16.6387,16.5641,16.6387,203700.0
2005-10-17 13:30:00,31.19,31.3,31.15,31.25,228400.0,16.6174,16.676,16.5961,16.6494,228400.0
2005-10-17 14:00:00,31.23,31.28,31.14,31.15,87100.0,16.6387,16.6654,16.5908,16.5961,87100.0
2005-10-17 14:30:00,31.15,31.21,31.12,31.2,125100.0,16.5961,16.6281,16.5801,16.6227,125100.0
2005-10-17 15:00:00,31.21,31.27,31.17,31.23,189600.0,16.6281,16.66,16.6068,16.6387,189600.0
2005-10-17 15:30:00,31.24,31.4,31.15,31.38,318700.0,16.644,16.7293,16.5961,16.7186,318700.0
2005-10-18 09:30:00,31.27,31.3,30.83,31.02,170600.0,16.66,16.676,16.4256,16.5268,170600.0
2005-10-18 10:00:00,31.02,31.21,30.98,31.13,203100.0,16.5268,16.6281,16.5055,16.5854,203100.0
2005-10-18 10:30:00,31.12,31.13,31.05,31.06,107800.0,16.5801,16.5854,16.5428,16.5481,107800.0
2005-10-18 11:00:00,31.05,31.23,31.05,31.13,104800.0,16.5428,16.6387,16.5428,16.5854,104800.0
2005-10-18 11:30:00,31.13,31.27,31.13,31.26,67300.0,16.5854,16.66,16.5854,16.6547,67300.0
2005-10-18 12:00:00,31.26,31.37,31.26,31.3,60000.0,16.6547,16.7133,16.6547,16.676,60000.0
2005-10-18 12:30:00,31.31,31.35,31.19,31.19,53300.0,16.6813,16.7027,16.6174,16.6174,53300.0
2005-10-18 13:00:00,31.2,31.27,31.11,31.14,66200.0,16.6227,16.66,16.5748,16.5908,66200.0
2005-10-18 13:30:00,31.14,31.14,30.99,31.05,175400.0,16.5908,16.5908,16.5109,16.5428,175400.0
2005-10-18 14:00:00,31.05,31.14,30.97,31.08,148500.0,16.5428,16.5908,16.5002,16.5588,148500.0
2005-10-18 14:30:00,31.08,31.14,31.03,31.07,111900.0,16.5588,16.5908,16.5322,16.5535,111900.0
2005-10-18 15:00:00,31.05,31.06,30.98,31.02,179300.0,16.5428,16.5481,16.5055,16.5268,179300.0
2005-10-18 15:30:00,31.02,31.03,30.84,30.87,244600.0,16.5268,16.5322,16.4309,16.4469,244600.0
2005-10-19 09:30:00,30.89,30.95,30.62,30.94,104700.0,16.4576,16.4895,16.3137,16.4842,104700.0
2005-10-19 10:00:00,30.92,30.96,30.82,30.84,117000.0,16.4736,16.4949,16.4203,16.4309,117000.0
2005-10-19 10:30:00,30.85,31.34,30.85,31.18,122900.0,16.4363,16.6973,16.4363,16.6121,122900.0
2005-10-19 11:00:00,31.17,31.24,31.03,31.05,110900.0,16.6068,16.644,16.5322,16.5428,110900.0
2005-10-19 11:30:00,31.04,31.16,30.99,31.01,85400.0,16.5375,16.6014,16.5109,16.5215,85400.0
2005-10-19 12:00:00,31.01,31.15,31.0,31.01,97700.0,16.5215,16.5961,16.5162,16.5215,97700.0
2005-10-19 12:30:00,31.0,31.12,31.0,31.05,95100.0,16.5162,16.5801,16.5162,16.5428,95100.0
2005-10-19 13:00:00,31.05,31.14,30.98,31.07,99800.0,16.5428,16.5908,16.5055,16.5535,99800.0
2005-10-19 13:30:00,31.08,31.19,31.08,31.14,100700.0,16.5588,16.6174,16.5588,16.5908,100700.0
2005-10-19 14:00:00,31.14,31.2,31.08,31.19,126300.0,16.5908,16.6227,16.5588,16.6174,126300.0
2005-10-19 14:30:00,31.15,31.36,31.14,31.33,139700.0,16.5961,16.708,16.5908,16.692,139700.0
2005-10-19 15:00:00,31.34,31.5,31.32,31.47,132000.0,16.6973,16.7826,16.6867,16.7666,132000.0
2005-10-19 15:30:00,31.47,31.65,31.41,31.65,206200.0,16.7666,16.8625,16.7346,16.8625,206200.0
2005-10-20 09:30:00,31.68,31.98,31.63,31.72,93400.0,16.8785,17.0383,16.8518,16.8998,93400.0
2005-10-20 10:00:00,31.72,31.92,31.72,31.9,88400.0,16.8998,17.0063,16.8998,16.9957,88400.0
2005-10-20 10:30:00,31.9,31.99,31.79,31.81,132400.0,16.9957,17.0436,16.9371,16.9477,132400.0
2005-10-20 11:00:00,31.79,31.82,31.64,31.8,63600.0,16.9371,16.9531,16.8572,16.9424,63600.0
2005-10-20 11:30:00,31.78,31.8,31.66,31.67,59500.0,16.9318,16.9424,16.8678,16.8731,59500.0
2005-10-20 12:00:00,31.68,31.72,31.64,31.65,58000.0,16.8785,16.8998,16.8572,16.8625,58000.0
2005-10-20 12:30:00,31.65,31.65,31.55,31.6,37400.0,16.8625,16.8625,16.8092,16.8359,37400.0
2005-10-20 13:00:00,31.59,31.7,31.59,31.65,60000.0,16.8305,16.8891,16.8305,16.8625,60000.0
2005-10-20 13:30:00,31.65,31.71,31.64,31.67,38400.0,16.8625,16.8945,16.8572,16.8731,38400.0
2005-10-20 14:00:00,31.65,31.69,31.56,31.62,35800.0,16.8625,16.8838,16.8145,16.8465,35800.0
2005-10-20 14:30:00,31.62,31.63,31.56,31.59,43400.0,16.8465,16.8518,16.8145,16.8305,43400.0
2005-10-20 15:00:00,31.59,31.62,31.22,31.32,213200.0,16.8305,16.8465,16.6334,16.6867,213200.0
2005-10-20 15:30:00,31.3,31.52,31.3,31.5,156100.0,16.676,16.7932,16.676,16.7826,156100.0
2005-10-21 09:30:00,31.85,31.85,31.54,31.66,223900.0,16.969,16.969,16.8039,16.8678,223900.0
2005-10-21 10:00:00,31.61,31.8,31.61,31.71,43200.0,16.8412,16.9424,16.8412,16.8945,43200.0
2005-10-21 10:30:00,31.71,31.73,31.46,31.48,48700.0,16.8945,16.9051,16.7613,16.7719,48700.0
2005-10-21 11:00:00,31.48,31.51,31.43,31.48,60600.0,16.7719,16.7879,16.7453,16.7719,60600.0
2005-10-21 11:30:00,31.48,31.48,31.22,31.29,96400.0,16.7719,16.7719,16.6334,16.6707,96400.0
2005-10-21 12:00:00,31.28,31.5,31.28,31.45,315600.0,16.6654,16.7826,16.6654,16.7559,315600.0
2005-10-21 12:30:00,31.45,31.74,31.44,31.72,94900.0,16.7559,16.9104,16.7506,16.8998,94900.0
2005-10-21 13:00:00,31.73,31.76,31.69,31.73,42400.0,16.9051,16.9211,16.8838,16.9051,42400.0
2005-10-21 13:30:00,31.75,31.93,31.75,31.86,113100.0,16.9158,17.0117,16.9158,16.9744,113100.0
2005-10-21 14:00:00,31.86,31.95,31.81,31.81,72400.0,16.9744,17.0223,16.9477,16.9477,72400.0
2005-10-21 14:30:00,31.81,31.87,31.75,31.78,92100.0,16.9477,16.9797,16.9158,16.9318,92100.0
2005-10-21 15:00:00,31.78,31.82,31.72,31.79,74000.0,16.9318,16.9531,16.8998,16.9371,74000.0
2005-10-21 15:30:00,31.79,31.9,31.7,31.82,231500.0,16.9371,16.9957,16.8891,16.9531,231500.0
2005-10-24 09:30:00,31.99,32.72,31.96,32.7,205700.0,17.0436,17.4326,17.0277,17.4219,205700.0
2005-10-24 10:00:00,32.68,32.69,32.5,32.59,157400.0,17.4113,17.4166,17.3154,17.3633,157400.0
2005-10-24 10:30:00,32.6,32.7,32.57,32.68,138300.0,17.3686,17.4219,17.3526,17.4113,138300.0
2005-10-24 11:00:00,32.68,32.75,32.57,32.65,117300.0,17.4113,17.4485,17.3526,17.3953,117300.0
2005-10-24 11:30:00,32.64,32.73,32.64,32.68,115500.0,17.3899,17.4379,17.3899,17.4113,115500.0
2005-10-24 12:00:00,32.65,32.93,32.65,32.93,108300.0,17.3953,17.5444,17.3953,17.5444,108300.0
2005-10-24 12:30:00,32.92,32.99,32.69,32.7,96200.0,17.5391,17.5764,17.4166,17.4219,96200.0
2005-10-24 13:00:00,32.68,32.71,32.57,32.57,63200.0,17.4113,17.4272,17.3526,17.3526,63200.0
2005-10-24 13:30:00,32.57,32.57,32.42,32.49,67500.0,17.3526,17.3526,17.2727,17.31,67500.0
2005-10-24 14:00:00,32.48,32.49,32.39,32.41,42800.0,17.3047,17.31,17.2567,17.2674,42800.0
2005-10-24 14:30:00,32.4,32.48,32.37,32.47,105600.0,17.2621,17.3047,17.2461,17.2994,105600.0
2005-10-24 15:00:00,32.47,32.54,32.47,32.54,92100.0,17.2994,17.3367,17.2994,17.3367,92100.0
2005-10-24 15:30:00,32.54,32.79,32.54,32.74,178300.0,17.3367,17.4699,17.3367,17.4432,178300.0
2005-10-25 09:30:00,32.6,32.6,32.5,32.59,84300.0,17.3686,17.3686,17.3154,17.3633,84300.0
2005-10-25 10:00:00,32.58,32.74,32.47,32.74,74000.0,17.358,17.4432,17.2994,17.4432,74000.0
2005-10-25 10:30:00,32.75,32.75,32.56,32.61,81000.0,17.4485,17.4485,17.3473,17.374,81000.0
2005-10-25 11:00:00,32.61,32.64,32.53,32.54,69200.0,17.374,17.3899,17.3313,17.3367,69200.0
2005-10-25 11:30:00,32.54,32.54,32.49,32.53,82800.0,17.3367,17.3367,17.31,17.3313,82800.0
2005-10-25 12:00:00,32.52,32.67,32.49,32.51,75100.0,17.326,17.4059,17.31,17.3207,75100.0
2005-10-25 12:30:00,32.52,32.52,32.4,32.44,77000.0,17.326,17.326,17.2621,17.2834,77000.0
2005-10-25 13:00:00,32.43,32.49,32.4,32.41,39500.0,17.2781,17.31,17.2621,17.2674,39500.0
2005-10-25 13:30:00,32.41,32.41,32.25,32.29,55900.0,17.2674,17.2674,17.1822,17.2035,55900.0
2005-10-25 14:00:00,32.3,32.33,32.16,32.19,77100.0,17.2088,17.2248,17.1342,17.1502,77100.0
2005-10-25 14:30:00,32.19,32.33,32.15,32.22,94300.0,17.1502,17.2248,17.1289,17.1662,94300.0
2005-10-25 15:00:00,32.21,32.23,32.06,32.23,114000.0,17.1608,17.1715,17.0809,17.1715,114000.0
2005-10-25 15:30:00,32.2,32.4,32.18,32.36,116300.0,17.1555,17.2621,17.1449,17.2408,116300.0
2005-10-26 09:30:00,32.33,32.49,32.2,32.48,65600.0,17.2248,17.31,17.1555,17.3047,65600.0
2005-10-26 10:00:00,32.5,32.77,32.46,32.74,84100.0,17.3154,17.4592,17.294,17.4432,84100.0
2005-10-26 10:30:00,32.73,32.73,32.54,32.68,62600.0,17.4379,17.4379,17.3367,17.4113,62600.0
2005-10-26 11:00:00,32.68,32.68,32.58,32.66,59900.0,17.4113,17.4113,17.358,17.4006,59900.0
2005-10-26 11:30:00,32.66,32.66,32.5,32.51,68300.0,17.4006,17.4006,17.3154,17.3207,68300.0
2005-10-26 12:00:00,32.5,32.52,32.44,32.49,43600.0,17.3154,17.326,17.2834,17.31,43600.0
2005-10-26 12:30:00,32.49,32.53,32.47,32.51,52800.0,17.31,17.3313,17.2994,17.3207,52800.0
2005-10-26 13:00:00,32.52,32.52,32.42,32.49,46900.0,17.326,17.326,17.2727,17.31,46900.0
2005-10-26 13:30:00,32.49,32.5,32.4,32.47,54100.0,17.31,17.3154,17.2621,17.2994,54100.0
2005-10-26 14:00:00,32.46,32.55,32.46,32.52,63100.0,17.294,17.342,17.294,17.326,63100.0
2005-10-26 14:30:00,32.52,32.52,32.43,32.51,57100.0,17.326,17.326,17.2781,17.3207,57100.0
2005-10-26 15:00:00,32.49,32.55,32.44,32.45,101100.0,17.31,17.342,17.2834,17.2887,101100.0
2005-10-26 15:30:00,32.45,32.48,32.29,32.33,103700.0,17.2887,17.3047,17.2035,17.2248,103700.0
2005-10-27 09:30:00,32.16,32.36,32.07,32.36,63800.0,17.1342,17.2408,17.0863,17.2408,63800.0
2005-10-27 10:00:00,32.34,32.39,32.2,32.28,77800.0,17.2301,17.2567,17.1555,17.1981,77800.0
2005-10-27 10:30:00,32.29,32.36,32.23,32.29,60500.0,17.2035,17.2408,17.1715,17.2035,60500.0
2005-10-27 11:00:00,32.29,32.39,32.27,32.33,63000.0,17.2035,17.2567,17.1928,17.2248,63000.0
2005-10-27 11:30:00,32.33,32.33,32.2,32.25,55800.0,17.2248,17.2248,17.1555,17.1822,55800.0
2005-10-27 12:00:00,32.24,32.36,32.23,32.26,68100.0,17.1768,17.2408,17.1715,17.1875,68100.0
2005-10-27 12:30:00,32.26,32.33,32.22,32.33,46200.0,17.1875,17.2248,17.1662,17.2248,46200.0
2005-10-27 13:00:00,32.32,32.32,32.16,32.18,66000.0,17.2195,17.2195,17.1342,17.1449,66000.0
2005-10-27 13:30:00,32.18,32.18,32.07,32.18,59900.0,17.1449,17.1449,17.0863,17.1449,59900.0
2005-10-27 14:00:00,32.18,32.2,32.11,32.16,53700.0,17.1449,17.1555,17.1076,17.1342,53700.0
2005-10-27 14:30:00,32.16,32.2,32.07,32.08,69600.0,17.1342,17.1555,17.0863,17.0916,69600.0
2005-10-27 15:00:00,32.07,32.14,32.04,32.09,115300.0,17.0863,17.1236,17.0703,17.0969,115300.0
2005-10-27 15:30:00,32.08,32.3,32.08,32.18,199200.0,17.0916,17.2088,17.0916,17.1449,199200.0
2005-10-28 09:30:00,32.1,32.31,32.1,32.23,115300.0,17.2815,17.3946,17.2815,17.3515,115300.0
2005-10-28 10:00:00,32.24,32.36,32.19,32.24,67000.0,17.3569,17.4215,17.33,17.3569,67000.0
2005-10-28 10:30:00,32.24,32.24,32.12,32.24,68700.0,17.3569,17.3569,17.2923,17.3569,68700.0
2005-10-28 11:00:00,32.24,32.33,32.18,32.28,85600.0,17.3569,17.4054,17.3246,17.3784,85600.0
2005-10-28 11:30:00,32.27,32.41,32.17,32.38,61700.0,17.3731,17.4484,17.3192,17.4323,61700.0
2005-10-28 12:00:00,32.38,32.39,32.31,32.35,49700.0,17.4323,17.4377,17.3946,17.4161,49700.0
2005-10-28 12:30:00,32.35,32.35,32.24,32.27,62300.0,17.4161,17.4161,17.3569,17.3731,62300.0
2005-10-28 13:00:00,32.27,32.35,32.25,32.34,82700.0,17.3731,17.4161,17.3623,17.4107,82700.0
2005-10-28 13:30:00,32.35,32.39,32.31,32.37,70000.0,17.4161,17.4377,17.3946,17.4269,70000.0
2005-10-28 14:00:00,32.37,32.47,32.33,32.38,81700.0,17.4269,17.4807,17.4054,17.4323,81700.0
2005-10-28 14:30:00,32.38,32.5,32.33,32.43,56300.0,17.4323,17.4969,17.4054,17.4592,56300.0
2005-10-28 15:00:00,32.44,32.47,32.39,32.41,168700.0,17.4646,17.4807,17.4377,17.4484,168700.0
2005-10-28 15:30:00,32.41,32.48,32.37,32.45,266100.0,17.4484,17.4861,17.4269,17.47,266100.0
2005-10-31 09:30:00,32.58,32.73,32.53,32.72,128200.0,17.54,17.6207,17.513,17.6153,128200.0
2005-10-31 10:00:00,32.72,32.77,32.64,32.77,108100.0,17.6153,17.6422,17.5723,17.6422,108100.0
2005-10-31 10:30:00,32.76,32.81,32.66,32.8,59500.0,17.6369,17.6638,17.583,17.6584,59500.0
2005-10-31 11:00:00,32.79,32.84,32.74,32.78,62000.0,17.653,17.6799,17.6261,17.6476,62000.0
2005-10-31 11:30:00,32.77,32.8,32.63,32.65,61400.0,17.6422,17.6584,17.5669,17.5776,61400.0
2005-10-31 12:00:00,32.64,32.66,32.54,32.55,132800.0,17.5723,17.583,17.5184,17.5238,132800.0
2005-10-31 12:30:00,32.55,32.58,32.49,32.54,46900.0,17.5238,17.54,17.4915,17.5184,46900.0
2005-10-31 13:00:00,32.56,32.6,32.51,32.51,46400.0,17.5292,17.5507,17.5023,17.5023,46400.0
2005-10-31 13:30:00,32.53,32.55,32.46,32.46,55800.0,17.513,17.5238,17.4754,17.4754,55800.0
2005-10-31 14:00:00,32.45,32.58,32.43,32.45,121300.0,17.47,17.54,17.4592,17.47,121300.0
2005-10-31 14:30:00,32.46,32.59,32.41,32.59,93000.0,17.4754,17.5453,17.4484,17.5453,93000.0
2005-10-31 15:00:00,32.59,32.75,32.58,32.7,130500.0,17.5453,17.6315,17.54,17.6046,130500.0
2005-10-31 15:30:00,32.7,32.79,32.55,32.55,213300.0,17.6046,17.653,17.5238,17.5238,213300.0
2005-11-01 09:30:00,32.57,32.62,32.48,32.52,68400.0,17.5346,17.5615,17.4861,17.5077,68400.0
2005-11-01 10:00:00,32.52,32.55,32.42,32.47,92100.0,17.5077,17.5238,17.4538,17.4807,92100.0
2005-11-01 10:30:00,32.48,32.62,32.47,32.61,92200.0,17.4861,17.5615,17.4807,17.5561,92200.0
2005-11-01 11:00:00,32.61,32.61,32.52,32.54,34100.0,17.5561,17.5561,17.5077,17.5184,34100.0
2005-11-01 11:30:00,32.55,32.57,32.48,32.57,38400.0,17.5238,17.5346,17.4861,17.5346,38400.0
2005-11-01 12:00:00,32.57,32.59,32.51,32.51,33300.0,17.5346,17.5453,17.5023,17.5023,33300.0
2005-11-01 12:30:00,32.52,32.53,32.44,32.49,74800.0,17.5077,17.513,17.4646,17.4915,74800.0
2005-11-01 13:00:00,32.49,32.51,32.47,32.48,24000.0,17.4915,17.5023,17.4807,17.4861,24000.0
2005-11-01 13:30:00,32.49,32.52,32.48,32.51,36500.0,17.4915,17.5077,17.4861,17.5023,36500.0
2005-11-01 14:00:00,32.51,32.64,32.46,32.64,96600.0,17.5023,17.5723,17.4754,17.5723,96600.0
2005-11-01 14:30:00,32.62,32.68,32.45,32.45,80600.0,17.5615,17.5938,17.47,17.47,80600.0
2005-11-01 15:00:00,32.46,32.57,32.45,32.51,65800.0,17.4754,17.5346,17.47,17.5023,65800.0
2005-11-01 15:30:00,32.5,32.58,32.49,32.52,103400.0,17.4969,17.54,17.4915,17.5077,103400.0
2005-11-02 09:30:00,32.52,32.82,32.52,32.75,62600.0,17.5077,17.6692,17.5077,17.6315,62600.0
2005-11-02 10:00:00,32.76,32.87,32.76,32.86,96000.0,17.6369,17.6961,17.6369,17.6907,96000.0
2005-11-02 10:30:00,32.86,32.94,32.8,32.92,89200.0,17.6907,17.7338,17.6584,17.723,89200.0
2005-11-02 11:00:00,32.91,33.0,32.9,32.96,83100.0,17.7176,17.7661,17.7122,17.7445,83100.0
2005-11-02 11:30:00,32.96,33.03,32.88,32.96,64500.0,17.7445,17.7822,17.7015,17.7445,64500.0
2005-11-02 12:00:00,32.97,33.04,32.93,32.98,48800.0,17.7499,17.7876,17.7284,17.7553,48800.0
2005-11-02 12:30:00,32.99,33.0,32.91,32.96,71500.0,17.7607,17.7661,17.7176,17.7445,71500.0
2005-11-02 13:00:00,32.95,32.96,32.9,32.9,94100.0,17.7392,17.7445,17.7122,17.7122,94100.0
2005-11-02 13:30:00,32.91,33.01,32.91,32.99,69500.0,17.7176,17.7715,17.7176,17.7607,69500.0
2005-11-02 14:00:00,32.99,33.01,32.89,32.92,111100.0,17.7607,17.7715,17.7069,17.723,111100.0
2005-11-02 14:30:00,32.93,32.95,32.86,32.92,132400.0,17.7284,17.7392,17.6907,17.723,132400.0
2005-11-02 15:00:00,32.91,33.0,32.91,32.93,106400.0,17.7176,17.7661,17.7176,17.7284,106400.0
2005-11-02 15:30:00,32.93,33.0,32.91,33.0,126900.0,17.7284,17.7661,17.7176,17.7661,126900.0
2005-11-03 09:30:00,33.1,33.12,32.96,33.0,122600.0,17.8199,17.8307,17.7445,17.7661,122600.0
2005-11-03 10:00:00,33.0,33.0,32.83,32.84,166600.0,17.7661,17.7661,17.6745,17.6799,166600.0
2005-11-03 10:30:00,32.84,32.9,32.75,32.77,110600.0,17.6799,17.7122,17.6315,17.6422,110600.0
2005-11-03 11:00:00,32.77,32.82,32.69,32.74,67700.0,17.6422,17.6692,17.5992,17.6261,67700.0
2005-11-03 11:30:00,32.75,32.8,32.72,32.74,38200.0,17.6315,17.6584,17.6153,17.6261,38200.0
2005-11-03 12:00:00,32.74,32.84,32.73,32.8,48200.0,17.6261,17.6799,17.6207,17.6584,48200.0
2005-11-03 12:30:00,32.8,32.82,32.73,32.79,25900.0,17.6584,17.6692,17.6207,17.653,25900.0
2005-11-03 13:00:00,32.78,32.78,32.69,32.73,26500.0,17.6476,17.6476,17.5992,17.6207,26500.0
2005-11-03 13:30:00,32.74,32.77,32.66,32.73,197000.0,17.6261,17.6422,17.583,17.6207,197000.0
2005-11-03 14:00:00,32.72,32.79,32.7,32.73,76500.0,17.6153,17.653,17.6046,17.6207,76500.0
2005-11-03 14:30:00,32.73,32.79,32.69,32.75,102600.0,17.6207,17.653,17.5992,17.6315,102600.0
2005-11-03 15:00:00,32.75,32.77,32.67,32.71,137100.0,17.6315,17.6422,17.5884,17.6099,137100.0
2005-11-03 15:30:00,32.71,32.72,32.58,32.7,132000.0,17.6099,17.6153,17.54,17.6046,132000.0
2005-11-04 09:30:00,32.79,32.85,32.67,32.8,58400.0,17.653,17.6853,17.5884,17.6584,58400.0
2005-11-04 10:00:00,32.8,32.8,32.59,32.61,96800.0,17.6584,17.6584,17.5453,17.5561,96800.0
2005-11-04 10:30:00,32.62,32.65,32.55,32.55,91000.0,17.5615,17.5776,17.5238,17.5238,91000.0
2005-11-04 11:00:00,32.55,32.63,32.55,32.61,108900.0,17.5238,17.5669,17.5238,17.5561,108900.0
2005-11-04 11:30:00,32.61,32.77,32.61,32.76,111200.0,17.5561,17.6422,17.5561,17.6369,111200.0
2005-11-04 12:00:00,32.77,32.84,32.72,32.8,55000.0,17.6422,17.6799,17.6153,17.6584,55000.0
2005-11-04 12:30:00,32.8,32.83,32.71,32.83,206700.0,17.6584,17.6745,17.6099,17.6745,206700.0
2005-11-04 13:00:00,32.83,32.85,32.72,32.85,44900.0,17.6745,17.6853,17.6153,17.6853,44900.0
2005-11-04 13:30:00,32.84,32.85,32.74,32.76,69900.0,17.6799,17.6853,17.6261,17.6369,69900.0
2005-11-04 14:00:00,32.75,32.86,32.68,32.84,111400.0,17.6315,17.6907,17.5938,17.6799,111400.0
2005-11-04 14:30:00,32.85,32.94,32.83,32.89,110400.0,17.6853,17.7338,17.6745,17.7069,110400.0
2005-11-04 15:00:00,32.88,32.93,32.84,32.85,55200.0,17.7015,17.7284,17.6799,17.6853,55200.0
2005-11-04 15:30:00,32.85,33.03,32.83,32.89,238900.0,17.6853,17.7822,17.6745,17.7069,238900.0
2005-11-07 09:30:00,32.99,33.08,32.9,33.06,83000.0,17.7607,17.8091,17.7122,17.7984,83000.0
2005-11-07 10:00:00,33.07,33.15,33.05,33.06,105700.0,17.8038,17.8468,17.793,17.7984,105700.0
2005-11-07 10:30:00,33.06,33.2,33.05,33.18,87400.0,17.7984,17.8737,17.793,17.863,87400.0
2005-11-07 11:00:00,33.19,33.2,33.09,33.12,97300.0,17.8684,17.8737,17.8145,17.8307,97300.0
2005-11-07 11:30:00,33.12,33.23,33.11,33.23,61000.0,17.8307,17.8899,17.8253,17.8899,61000.0
2005-11-07 12:00:00,33.23,33.36,33.22,33.33,71700.0,17.8899,17.9599,17.8845,17.9437,71700.0
2005-11-07 12:30:00,33.32,33.33,33.19,33.22,56200.0,17.9383,17.9437,17.8684,17.8845,56200.0
2005-11-07 13:00:00,33.23,33.28,33.21,33.28,40300.0,17.8899,17.9168,17.8791,17.9168,40300.0
2005-11-07 13:30:00,33.28,33.31,33.23,33.25,52900.0,17.9168,17.933,17.8899,17.9007,52900.0
2005-11-07 14:00:00,33.24,33.39,33.21,33.37,91200.0,17.8953,17.976,17.8791,17.9653,91200.0
2005-11-07 14:30:00,33.37,33.48,33.37,33.43,112600.0,17.9653,18.0245,17.9653,17.9976,112600.0
2005-11-07 15:00:00,33.42,33.43,33.25,33.27,70800.0,17.9922,17.9976,17.9007,17.9114,70800.0
2005-11-07 15:30:00,33.27,33.4,33.27,33.38,149200.0,17.9114,17.9814,17.9114,17.9707,149200.0
2005-11-08 09:30:00,33.12,33.4,33.12,33.32,92000.0,17.8307,17.9814,17.8307,17.9383,92000.0
2005-11-08 10:00:00,33.32,33.34,33.27,33.32,115500.0,17.9383,17.9491,17.9114,17.9383,115500.0
2005-11-08 10:30:00,33.33,33.39,33.33,33.35,74000.0,17.9437,17.976,17.9437,17.9545,74000.0
2005-11-08 11:00:00,33.35,33.37,33.3,33.35,65600.0,17.9545,17.9653,17.9276,17.9545,65600.0
2005-11-08 11:30:00,33.36,33.43,33.28,33.37,79100.0,17.9599,17.9976,17.9168,17.9653,79100.0
2005-11-08 12:00:00,33.38,33.39,33.33,33.35,52400.0,17.9707,17.976,17.9437,17.9545,52400.0
2005-11-08 12:30:00,33.36,33.39,33.27,33.3,63900.0,17.9599,17.976,17.9114,17.9276,63900.0
2005-11-08 13:00:00,33.29,33.32,33.18,33.25,53400.0,17.9222,17.9383,17.863,17.9007,53400.0
2005-11-08 13:30:00,33.25,33.25,33.19,33.25,35700.0,17.9007,17.9007,17.8684,17.9007,35700.0
2005-11-08 14:00:00,33.25,33.3,33.22,33.25,39500.0,17.9007,17.9276,17.8845,17.9007,39500.0
2005-11-08 14:30:00,33.24,33.3,33.19,33.26,41600.0,17.8953,17.9276,17.8684,17.906,41600.0
2005-11-08 15:00:00,33.26,33.39,33.25,33.35,71000.0,17.906,17.976,17.9007,17.9545,71000.0
2005-11-08 15:30:00,33.36,33.42,33.29,33.36,143300.0,17.9599,17.9922,17.9222,17.9599,143300.0
2005-11-09 09:30:00,33.43,33.45,33.31,33.38,56600.0,17.9976,18.0083,17.933,17.9707,56600.0
2005-11-09 10:00:00,33.38,33.49,33.36,33.45,74100.0,17.9707,18.0299,17.9599,18.0083,74100.0
2005-11-09 10:30:00,33.48,33.6,33.47,33.5,91400.0,18.0245,18.0891,18.0191,18.0353,91400.0
2005-11-09 11:00:00,33.5,33.5,33.41,33.45,45400.0,18.0353,18.0353,17.9868,18.0083,45400.0
2005-11-09 11:30:00,33.46,33.46,33.39,33.43,48400.0,18.0137,18.0137,17.976,17.9976,48400.0
2005-11-09 12:00:00,33.43,33.6,33.41,33.58,61000.0,17.9976,18.0891,17.9868,18.0783,61000.0
2005-11-09 12:30:00,33.58,33.58,33.48,33.5,70100.0,18.0783,18.0783,18.0245,18.0353,70100.0
2005-11-09 13:00:00,33.51,33.53,33.46,33.52,35700.0,18.0406,18.0514,18.0137,18.046,35700.0
2005-11-09 13:30:00,33.53,33.56,33.46,33.46,49900.0,18.0514,18.0676,18.0137,18.0137,49900.0
2005-11-09 14:00:00,33.48,33.48,33.4,33.41,53900.0,18.0245,18.0245,17.9814,17.9868,53900.0
2005-11-09 14:30:00,33.41,33.51,33.37,33.37,74300.0,17.9868,18.0406,17.9653,17.9653,74300.0
2005-11-09 15:00:00,33.38,33.46,33.35,33.44,50300.0,17.9707,18.0137,17.9545,18.003,50300.0
2005-11-09 15:30:00,33.43,33.45,33.35,33.38,131100.0,17.9976,18.0083,17.9545,17.9707,131100.0
2005-11-10 09:30:00,33.47,33.69,33.43,33.63,57900.0,18.0191,18.1375,17.9976,18.1052,57900.0
2005-11-10 10:00:00,33.63,33.7,33.43,33.51,67800.0,18.1052,18.1429,17.9976,18.0406,67800.0
2005-11-10 10:30:00,33.51,33.52,33.4,33.42,62900.0,18.0406,18.046,17.9814,17.9922,62900.0
2005-11-10 11:00:00,33.43,33.49,33.4,33.42,58400.0,17.9976,18.0299,17.9814,17.9922,58400.0
2005-11-10 11:30:00,33.42,33.52,33.4,33.5,56100.0,17.9922,18.046,17.9814,18.0353,56100.0
2005-11-10 12:00:00,33.49,33.55,33.43,33.52,38700.0,18.0299,18.0622,17.9976,18.046,38700.0
2005-11-10 12:30:00,33.52,33.55,33.46,33.49,35100.0,18.046,18.0622,18.0137,18.0299,35100.0
2005-11-10 13:00:00,33.48,33.6,33.47,33.52,48000.0,18.0245,18.0891,18.0191,18.046,48000.0
2005-11-10 13:30:00,33.54,33.92,33.52,33.87,126200.0,18.0568,18.2614,18.046,18.2344,126200.0
2005-11-10 14:00:00,33.88,33.89,33.74,33.78,84400.0,18.2398,18.2452,18.1645,18.186,84400.0
2005-11-10 14:30:00,33.78,33.94,33.76,33.91,85200.0,18.186,18.2721,18.1752,18.256,85200.0
2005-11-10 15:00:00,33.9,33.94,33.8,33.84,111100.0,18.2506,18.2721,18.1968,18.2183,111100.0
2005-11-10 15:30:00,33.85,33.95,33.73,33.82,208600.0,18.2237,18.2775,18.1591,18.2075,208600.0
2005-11-11 09:30:00,33.92,33.92,33.58,33.7,87700.0,18.2614,18.2614,18.0783,18.1429,87700.0
2005-11-11 10:00:00,33.72,33.73,33.52,33.73,44700.0,18.1537,18.1591,18.046,18.1591,44700.0
2005-11-11 10:30:00,33.73,33.75,33.66,33.73,34300.0,18.1591,18.1698,18.1214,18.1591,34300.0
2005-11-11 11:00:00,33.73,33.79,33.67,33.77,31300.0,18.1591,18.1914,18.1268,18.1806,31300.0
2005-11-11 11:30:00,33.78,33.83,33.77,33.79,30800.0,18.186,18.2129,18.1806,18.1914,30800.0
2005-11-11 12:00:00,33.79,33.87,33.78,33.85,25900.0,18.1914,18.2344,18.186,18.2237,25900.0
2005-11-11 12:30:00,33.85,33.9,33.81,33.82,32600.0,18.2237,18.2506,18.2021,18.2075,32600.0
2005-11-11 13:00:00,33.82,33.87,33.78,33.83,25700.0,18.2075,18.2344,18.186,18.2129,25700.0
2005-11-11 13:30:00,33.83,33.88,33.83,33.86,18400.0,18.2129,18.2398,18.2129,18.2291,18400.0
2005-11-11 14:00:00,33.85,33.93,33.85,33.87,33000.0,18.2237,18.2668,18.2237,18.2344,33000.0
2005-11-11 14:30:00,33.89,33.89,33.85,33.88,107400.0,18.2452,18.2452,18.2237,18.2398,107400.0
2005-11-11 15:00:00,33.88,33.97,33.86,33.96,59300.0,18.2398,18.2883,18.2291,18.2829,59300.0
2005-11-11 15:30:00,33.96,34.0,33.94,33.98,82000.0,18.2829,18.3044,18.2721,18.2937,82000.0
2005-11-14 09:30:00,33.94,33.94,33.74,33.79,56200.0,18.2721,18.2721,18.1645,18.1914,56200.0
2005-11-14 10:00:00,33.77,33.91,33.76,33.82,37500.0,18.1806,18.256,18.1752,18.2075,37500.0
2005-11-14 10:30:00,33.82,33.84,33.72,33.74,61100.0,18.2075,18.2183,18.1537,18.1645,61100.0
2005-11-14 11:00:00,33.74,33.8,33.69,33.7,37900.0,18.1645,18.1968,18.1375,18.1429,37900.0
2005-11-14 11:30:00,33.71,33.74,33.66,33.73,27900.0,18.1483,18.1645,18.1214,18.1591,27900.0
2005-11-14 12:00:00,33.72,33.74,33.66,33.67,25000.0,18.1537,18.1645,18.1214,18.1268,25000.0
2005-11-14 12:30:00,33.67,33.68,33.6,33.6,35700.0,18.1268,18.1322,18.0891,18.0891,35700.0
2005-11-14 13:00:00,33.61,33.66,33.59,33.62,37700.0,18.0945,18.1214,18.0837,18.0999,37700.0
2005-11-14 13:30:00,33.62,33.69,33.61,33.65,37400.0,18.0999,18.1375,18.0945,18.116,37400.0
2005-11-14 14:00:00,33.66,33.67,33.6,33.65,22000.0,18.1214,18.1268,18.0891,18.116,22000.0
2005-11-14 14:30:00,33.65,33.69,33.61,33.65,34800.0,18.116,18.1375,18.0945,18.116,34800.0
2005-11-14 15:00:00,33.65,33.72,33.62,33.71,39200.0,18.116,18.1537,18.0999,18.1483,39200.0
2005-11-14 15:30:00,33.7,33.81,33.7,33.81,119400.0,18.1429,18.2021,18.1429,18.2021,119400.0
2005-11-15 09:30:00,33.91,33.94,33.66,33.73,95600.0,18.256,18.2721,18.1214,18.1591,95600.0
2005-11-15 10:00:00,33.73,33.86,33.7,33.82,77700.0,18.1591,18.2291,18.1429,18.2075,77700.0
2005-11-15 10:30:00,33.8,34.0,33.78,33.91,102100.0,18.1968,18.3044,18.186,18.256,102100.0
2005-11-15 11:00:00,33.9,33.98,33.86,33.96,76800.0,18.2506,18.2937,18.2291,18.2829,76800.0
2005-11-15 11:30:00,33.95,34.0,33.88,33.98,186800.0,18.2775,18.3044,18.2398,18.2937,186800.0
2005-11-15 12:00:00,33.98,33.99,33.89,33.9,54000.0,18.2937,18.2991,18.2452,18.2506,54000.0
2005-11-15 12:30:00,33.91,33.93,33.81,33.86,40400.0,18.256,18.2668,18.2021,18.2291,40400.0
2005-11-15 13:00:00,33.87,33.89,33.81,33.87,44600.0,18.2344,18.2452,18.2021,18.2344,44600.0
2005-11-15 13:30:00,33.87,33.91,33.63,33.77,137400.0,18.2344,18.256,18.1052,18.1806,137400.0
2005-11-15 14:00:00,33.76,33.78,33.63,33.7,88300.0,18.1752,18.186,18.1052,18.1429,88300.0
2005-11-15 14:30:00,33.71,33.75,33.49,33.5,98200.0,18.1483,18.1698,18.0299,18.0353,98200.0
2005-11-15 15:00:00,33.5,33.56,33.45,33.47,69300.0,18.0353,18.0676,18.0083,18.0191,69300.0
2005-11-15 15:30:00,33.47,33.6,33.45,33.52,88300.0,18.0191,18.0891,18.0083,18.046,88300.0
2005-11-16 09:30:00,33.7,33.74,33.44,33.48,81600.0,18.1429,18.1645,18.003,18.0245,81600.0
2005-11-16 10:00:00,33.48,33.57,33.35,33.4,65600.0,18.0245,18.0729,17.9545,17.9814,65600.0
2005-11-16 10:30:00,33.4,33.41,33.22,33.32,93900.0,17.9814,17.9868,17.8845,17.9383,93900.0
2005-11-16 11:00:00,33.33,33.34,33.19,33.27,32600.0,17.9437,17.9491,17.8684,17.9114,32600.0
2005-11-16 11:30:00,33.3,33.43,33.26,33.43,31600.0,17.9276,17.9976,17.906,17.9976,31600.0
2005-11-16 12:00:00,33.41,33.49,33.41,33.42,27900.0,17.9868,18.0299,17.9868,17.9922,27900.0
2005-11-16 12:30:00,33.43,33.43,33.36,33.37,16300.0,17.9976,17.9976,17.9599,17.9653,16300.0
2005-11-16 13:00:00,33.37,33.4,33.32,33.39,38300.0,17.9653,17.9814,17.9383,17.976,38300.0
2005-11-16 13:30:00,33.38,33.45,33.34,33.38,25600.0,17.9707,18.0083,17.9491,17.9707,25600.0
2005-11-16 14:00:00,33.38,33.4,33.31,33.4,40200.0,17.9707,17.9814,17.933,17.9814,40200.0
2005-11-16 14:30:00,33.38,33.4,33.3,33.39,39400.0,17.9707,17.9814,17.9276,17.976,39400.0
2005-11-16 15:00:00,33.39,33.45,33.29,33.4,75300.0,17.976,18.0083,17.9222,17.9814,75300.0
2005-11-16 15:30:00,33.39,33.43,33.35,33.43,111400.0,17.976,17.9976,17.9545,17.9976,111400.0
2005-11-17 09:30:00,33.4,33.5,33.35,33.42,57500.0,17.9814,18.0353,17.9545,17.9922,57500.0
2005-11-17 10:00:00,33.42,33.57,33.4,33.5,75200.0,17.9922,18.0729,17.9814,18.0353,75200.0
2005-11-17 10:30:00,33.47,33.52,33.42,33.52,53600.0,18.0191,18.046,17.9922,18.046,53600.0
2005-11-17 11:00:00,33.51,33.56,33.42,33.52,56900.0,18.0406,18.0676,17.9922,18.046,56900.0
2005-11-17 11:30:00,33.53,33.64,33.52,33.61,45300.0,18.0514,18.1106,18.046,18.0945,45300.0
2005-11-17 12:00:00,33.61,33.68,33.6,33.68,29600.0,18.0945,18.1322,18.0891,18.1322,29600.0
2005-11-17 12:30:00,33.66,33.72,33.62,33.7,21900.0,18.1214,18.1537,18.0999,18.1429,21900.0
2005-11-17 13:00:00,33.7,33.73,33.65,33.73,43600.0,18.1429,18.1591,18.116,18.1591,43600.0
2005-11-17 13:30:00,33.73,33.74,33.67,33.73,24600.0,18.1591,18.1645,18.1268,18.1591,24600.0
2005-11-17 14:00:00,33.72,33.94,33.69,33.93,58800.0,18.1537,18.2721,18.1375,18.2668,58800.0
2005-11-17 14:30:00,33.92,33.93,33.85,33.89,47000.0,18.2614,18.2668,18.2237,18.2452,47000.0
2005-11-17 15:00:00,33.89,33.99,33.87,33.97,85500.0,18.2452,18.2991,18.2344,18.2883,85500.0
2005-11-17 15:30:00,33.96,34.0,33.93,33.95,102800.0,18.2829,18.3044,18.2668,18.2775,102800.0
2005-11-18 09:30:00,34.3,34.3,34.04,34.1,432700.0,18.4659,18.4659,18.326,18.3583,432700.0
2005-11-18 10:00:00,34.09,34.18,34.08,34.08,82500.0,18.3529,18.4013,18.3475,18.3475,82500.0
2005-11-18 10:30:00,34.08,34.09,33.96,33.99,81300.0,18.3475,18.3529,18.2829,18.2991,81300.0
2005-11-18 11:00:00,33.98,34.08,33.97,34.0,124600.0,18.2937,18.3475,18.2883,18.3044,124600.0
2005-11-18 11:30:00,34.01,34.01,33.88,33.93,47100.0,18.3098,18.3098,18.2398,18.2668,47100.0
2005-11-18 12:00:00,33.95,33.99,33.88,33.91,52200.0,18.2775,18.2991,18.2398,18.256,52200.0
2005-11-18 12:30:00,33.9,33.91,33.78,33.85,19700.0,18.2506,18.256,18.186,18.2237,19700.0
2005-11-18 13:00:00,33.85,33.87,33.81,33.84,21800.0,18.2237,18.2344,18.2021,18.2183,21800.0
2005-11-18 13:30:00,33.84,34.0,33.83,33.98,55100.0,18.2183,18.3044,18.2129,18.2937,55100.0
2005-11-18 14:00:00,33.99,34.0,33.86,33.86,85500.0,18.2991,18.3044,18.2291,18.2291,85500.0
2005-11-18 14:30:00,33.88,33.94,33.86,33.9,46000.0,18.2398,18.2721,18.2291,18.2506,46000.0
2005-11-18 15:00:00,33.91,33.97,33.82,33.87,71700.0,18.256,18.2883,18.2075,18.2344,71700.0
2005-11-18 15:30:00,33.86,34.0,33.84,33.95,79700.0,18.2291,18.3044,18.2183,18.2775,79700.0
2005-11-21 09:30:00,33.9,33.99,33.85,33.9,76600.0,18.2506,18.2991,18.2237,18.2506,76600.0
2005-11-21 10:00:00,33.91,34.0,33.9,33.98,58800.0,18.256,18.3044,18.2506,18.2937,58800.0
2005-11-21 10:30:00,33.99,34.04,33.96,34.03,51400.0,18.2991,18.326,18.2829,18.3206,51400.0
2005-11-21 11:00:00,34.04,34.05,33.93,33.97,62200.0,18.326,18.3314,18.2668,18.2883,62200.0
2005-11-21 11:30:00,33.97,33.99,33.9,33.95,43500.0,18.2883,18.2991,18.2506,18.2775,43500.0
2005-11-21 12:00:00,33.94,34.0,33.89,33.95,30800.0,18.2721,18.3044,18.2452,18.2775,30800.0
2005-11-21 12:30:00,33.94,33.99,33.94,33.96,13100.0,18.2721,18.2991,18.2721,18.2829,13100.0
2005-11-21 13:00:00,33.95,33.98,33.94,33.98,19100.0,18.2775,18.2937,18.2721,18.2937,19100.0
2005-11-21 13:30:00,33.96,34.05,33.96,34.01,33100.0,18.2829,18.3314,18.2829,18.3098,33100.0
2005-11-21 14:00:00,34.01,34.07,34.0,34.07,55300.0,18.3098,18.3421,18.3044,18.3421,55300.0
2005-11-21 14:30:00,34.06,34.06,33.99,34.03,41000.0,18.3367,18.3367,18.2991,18.3206,41000.0
2005-11-21 15:00:00,34.01,34.08,34.0,34.04,58400.0,18.3098,18.3475,18.3044,18.326,58400.0
2005-11-21 15:30:00,34.06,34.23,34.05,34.15,165100.0,18.3367,18.4283,18.3314,18.3852,165100.0
2005-11-22 09:30:00,33.9,33.94,33.8,33.8,93600.0,18.2506,18.2721,18.1968,18.1968,93600.0
2005-11-22 10:00:00,33.8,33.9,33.8,33.89,35700.0,18.1968,18.2506,18.1968,18.2452,35700.0
2005-11-22 10:30:00,33.88,33.94,33.87,33.9,39900.0,18.2398,18.2721,18.2344,18.2506,39900.0
2005-11-22 11:00:00,33.91,33.97,33.88,33.93,35700.0,18.256,18.2883,18.2398,18.2668,35700.0
2005-11-22 11:30:00,33.91,33.96,33.88,33.93,27400.0,18.256,18.2829,18.2398,18.2668,27400.0
2005-11-22 12:00:00,33.91,33.94,33.88,33.92,41900.0,18.256,18.2721,18.2398,18.2614,41900.0
2005-11-22 12:30:00,33.93,33.97,33.88,33.88,64100.0,18.2668,18.2883,18.2398,18.2398,64100.0
2005-11-22 13:00:00,33.89,33.97,33.8,33.81,51000.0,18.2452,18.2883,18.1968,18.2021,51000.0
2005-11-22 13:30:00,33.81,33.82,33.77,33.81,42400.0,18.2021,18.2075,18.1806,18.2021,42400.0
2005-11-22 14:00:00,33.8,34.08,33.8,34.07,117300.0,18.1968,18.3475,18.1968,18.3421,117300.0
2005-11-22 14:30:00,34.07,34.16,33.98,34.14,121200.0,18.3421,18.3906,18.2937,18.3798,121200.0
2005-11-22 15:00:00,34.16,34.2,34.05,34.08,127000.0,18.3906,18.4121,18.3314,18.3475,127000.0
2005-11-22 15:30:00,34.1,34.15,34.01,34.12,220900.0,18.3583,18.3852,18.3098,18.369,220900.0
2005-11-23 09:30:00,33.86,34.18,33.86,34.15,70100.0,18.2291,18.4013,18.2291,18.3852,70100.0
2005-11-23 10:00:00,34.15,34.22,34.12,34.16,47900.0,18.3852,18.4229,18.369,18.3906,47900.0
2005-11-23 10:30:00,34.17,34.19,34.12,34.17,51300.0,18.396,18.4067,18.369,18.396,51300.0
2005-11-23 11:00:00,34.18,34.29,34.14,34.28,48600.0,18.4013,18.4606,18.3798,18.4552,48600.0
2005-11-23 11:30:00,34.29,34.29,34.22,34.26,86000.0,18.4606,18.4606,18.4229,18.4444,86000.0
2005-11-23 12:00:00,34.27,34.27,34.19,34.27,45800.0,18.4498,18.4498,18.4067,18.4498,45800.0
2005-11-23 12:30:00,34.27,34.3,34.21,34.23,59000.0,18.4498,18.4659,18.4175,18.4283,59000.0
2005-11-23 13:00:00,34.23,34.28,34.22,34.27,22400.0,18.4283,18.4552,18.4229,18.4498,22400.0
2005-11-23 13:30:00,34.28,34.3,34.26,34.27,31900.0,18.4552,18.4659,18.4444,18.4498,31900.0
2005-11-23 14:00:00,34.28,34.32,34.22,34.29,90600.0,18.4552,18.4767,18.4229,18.4606,90600.0
2005-11-23 14:30:00,34.28,34.3,34.27,34.29,41600.0,18.4552,18.4659,18.4498,18.4606,41600.0
2005-11-23 15:00:00,34.28,34.28,34.14,34.23,94100.0,18.4552,18.4552,18.3798,18.4283,94100.0
2005-11-23 15:30:00,34.22,34.27,34.17,34.22,86200.0,18.4229,18.4498,18.396,18.4229,86200.0
2005-11-25 09:30:00,34.33,34.38,34.12,34.26,89700.0,18.4821,18.509,18.369,18.4444,89700.0
2005-11-25 10:00:00,34.26,34.31,34.21,34.21,46400.0,18.4444,18.4713,18.4175,18.4175,46400.0
2005-11-25 10:30:00,34.24,34.36,34.23,34.31,35100.0,18.4336,18.4982,18.4283,18.4713,35100.0
2005-11-25 11:00:00,34.31,34.38,34.3,34.38,26000.0,18.4713,18.509,18.4659,18.509,26000.0
2005-11-25 11:30:00,34.37,34.41,34.35,34.38,23000.0,18.5036,18.5252,18.4929,18.509,23000.0
2005-11-25 12:00:00,34.35,34.36,34.28,34.33,31800.0,18.4929,18.4982,18.4552,18.4821,31800.0
2005-11-25 12:30:00,34.32,34.37,34.3,34.35,34400.0,18.4767,18.5036,18.4659,18.4929,34400.0
2005-11-25 13:00:00,34.37,34.37,34.37,34.37,11500.0,18.5036,18.5036,18.5036,18.5036,11500.0
2005-11-25 13:30:00,34.37,34.37,34.37,34.37,300.0,18.5036,18.5036,18.5036,18.5036,300.0
2005-11-25 14:00:00,34.37,34.37,34.37,34.37,0.0,18.5036,18.5036,18.5036,18.5036,0.0
2005-11-25 14:30:00,34.37,34.37,34.37,34.37,0.0,18.5036,18.5036,18.5036,18.5036,0.0
2005-11-25 15:00:00,34.37,34.37,34.37,34.37,0.0,18.5036,18.5036,18.5036,18.5036,0.0
2005-11-25 15:30:00,34.37,34.37,34.37,34.37,0.0,18.5036,18.5036,18.5036,18.5036,0.0
2005-11-28 09:30:00,34.35,34.43,34.29,34.33,56400.0,18.4929,18.5359,18.4606,18.4821,56400.0
2005-11-28 10:00:00,34.32,34.4,34.27,34.27,54800.0,18.4767,18.5198,18.4498,18.4498,54800.0
2005-11-28 10:30:00,34.3,34.5,34.3,34.42,85800.0,18.4659,18.5736,18.4659,18.5306,85800.0
2005-11-28 11:00:00,34.43,34.5,34.4,34.49,35800.0,18.5359,18.5736,18.5198,18.5682,35800.0
2005-11-28 11:30:00,34.48,34.49,34.41,34.42,36400.0,18.5629,18.5682,18.5252,18.5306,36400.0
2005-11-28 12:00:00,34.42,34.45,34.37,34.41,26400.0,18.5306,18.5467,18.5036,18.5252,26400.0
2005-11-28 12:30:00,34.43,34.44,34.33,34.39,46800.0,18.5359,18.5413,18.4821,18.5144,46800.0
2005-11-28 13:00:00,34.39,34.46,34.39,34.46,41300.0,18.5144,18.5521,18.5144,18.5521,41300.0
2005-11-28 13:30:00,34.45,34.47,34.43,34.45,31200.0,18.5467,18.5575,18.5359,18.5467,31200.0
2005-11-28 14:00:00,34.44,34.45,34.38,34.42,54000.0,18.5413,18.5467,18.509,18.5306,54000.0
2005-11-28 14:30:00,34.41,34.42,34.37,34.39,34500.0,18.5252,18.5306,18.5036,18.5144,34500.0
2005-11-28 15:00:00,34.39,34.4,34.23,34.33,81100.0,18.5144,18.5198,18.4283,18.4821,81100.0
2005-11-28 15:30:00,34.33,34.37,34.25,34.33,117200.0,18.4821,18.5036,18.439,18.4821,117200.0
2005-11-29 09:30:00,34.48,34.5,34.38,34.48,87900.0,18.5629,18.5736,18.509,18.5629,87900.0
2005-11-29 10:00:00,34.49,34.57,34.38,34.47,127300.0,18.5682,18.6113,18.509,18.5575,127300.0
2005-11-29 10:30:00,34.49,34.5,34.42,34.46,81300.0,18.5682,18.5736,18.5306,18.5521,81300.0
2005-11-29 11:00:00,34.46,34.5,34.36,34.44,85500.0,18.5521,18.5736,18.4982,18.5413,85500.0
2005-11-29 11:30:00,34.43,34.49,34.42,34.49,92200.0,18.5359,18.5682,18.5306,18.5682,92200.0
2005-11-29 12:00:00,34.46,34.47,34.37,34.39,89400.0,18.5521,18.5575,18.5036,18.5144,89400.0
2005-11-29 12:30:00,34.39,34.39,34.3,34.31,37200.0,18.5144,18.5144,18.4659,18.4713,37200.0
2005-11-29 13:00:00,34.31,34.32,34.19,34.19,55600.0,18.4713,18.4767,18.4067,18.4067,55600.0
2005-11-29 13:30:00,34.18,34.23,34.09,34.23,70600.0,18.4013,18.4283,18.3529,18.4283,70600.0
2005-11-29 14:00:00,34.23,34.27,34.12,34.13,42600.0,18.4283,18.4498,18.369,18.3744,42600.0
2005-11-29 14:30:00,34.13,34.29,34.13,34.19,58800.0,18.3744,18.4606,18.3744,18.4067,58800.0
2005-11-29 15:00:00,34.17,34.19,34.12,34.19,67000.0,18.396,18.4067,18.369,18.4067,67000.0
2005-11-29 15:30:00,34.2,34.2,34.09,34.14,129000.0,18.4121,18.4121,18.3529,18.3798,129000.0
2005-11-30 09:30:00,34.03,34.19,34.0,34.17,86400.0,18.3206,18.4067,18.3044,18.396,86400.0
2005-11-30 10:00:00,34.14,34.17,33.96,34.1,55900.0,18.3798,18.396,18.2829,18.3583,55900.0
2005-11-30 10:30:00,34.08,34.1,33.95,34.02,52500.0,18.3475,18.3583,18.2775,18.3152,52500.0
2005-11-30 11:00:00,34.02,34.07,34.0,34.04,52400.0,18.3152,18.3421,18.3044,18.326,52400.0
2005-11-30 11:30:00,34.04,34.05,33.86,33.86,76100.0,18.326,18.3314,18.2291,18.2291,76100.0
2005-11-30 12:00:00,33.86,33.86,33.7,33.73,59900.0,18.2291,18.2291,18.1429,18.1591,59900.0
2005-11-30 12:30:00,33.72,33.85,33.69,33.8,53600.0,18.1537,18.2237,18.1375,18.1968,53600.0
2005-11-30 13:00:00,33.83,33.86,33.72,33.74,54100.0,18.2129,18.2291,18.1537,18.1645,54100.0
2005-11-30 13:30:00,33.73,33.78,33.67,33.69,62800.0,18.1591,18.186,18.1268,18.1375,62800.0
2005-11-30 14:00:00,33.7,33.85,33.69,33.72,74000.0,18.1429,18.2237,18.1375,18.1537,74000.0
2005-11-30 14:30:00,33.71,33.75,33.63,33.64,73600.0,18.1483,18.1698,18.1052,18.1106,73600.0
2005-11-30 15:00:00,33.63,33.7,33.63,33.7,114800.0,18.1052,18.1429,18.1052,18.1429,114800.0
2005-11-30 15:30:00,33.69,33.72,33.63,33.66,137800.0,18.1375,18.1537,18.1052,18.1214,137800.0
2005-12-01 09:30:00,33.84,34.09,33.79,34.0,104800.0,18.2183,18.3529,18.1914,18.3044,104800.0
2005-12-01 10:00:00,34.0,34.1,33.9,33.91,81800.0,18.3044,18.3583,18.2506,18.256,81800.0
2005-12-01 10:30:00,33.91,33.96,33.85,33.95,61500.0,18.256,18.2829,18.2237,18.2775,61500.0
2005-12-01 11:00:00,33.95,33.99,33.94,33.96,53800.0,18.2775,18.2991,18.2721,18.2829,53800.0
2005-12-01 11:30:00,33.95,33.99,33.94,33.99,63700.0,18.2775,18.2991,18.2721,18.2991,63700.0
2005-12-01 12:00:00,33.99,34.02,33.98,33.99,55600.0,18.2991,18.3152,18.2937,18.2991,55600.0
2005-12-01 12:30:00,33.99,34.09,33.97,34.07,44900.0,18.2991,18.3529,18.2883,18.3421,44900.0
2005-12-01 13:00:00,34.08,34.11,34.02,34.08,64600.0,18.3475,18.3637,18.3152,18.3475,64600.0
2005-12-01 13:30:00,34.09,34.1,33.99,34.03,52300.0,18.3529,18.3583,18.2991,18.3206,52300.0
2005-12-01 14:00:00,34.03,34.06,33.98,34.02,66800.0,18.3206,18.3367,18.2937,18.3152,66800.0
2005-12-01 14:30:00,34.01,34.1,34.01,34.08,74400.0,18.3098,18.3583,18.3098,18.3475,74400.0
2005-12-01 15:00:00,34.08,34.12,34.05,34.08,92200.0,18.3475,18.369,18.3314,18.3475,92200.0
2005-12-01 15:30:00,34.09,34.21,34.07,34.2,243300.0,18.3529,18.4175,18.3421,18.4121,243300.0
2005-12-02 09:30:00,34.08,34.27,34.08,34.18,94100.0,18.3475,18.4498,18.3475,18.4013,94100.0
2005-12-02 10:00:00,34.18,34.34,34.17,34.31,63100.0,18.4013,18.4875,18.396,18.4713,63100.0
2005-12-02 10:30:00,34.31,34.31,34.07,34.14,65700.0,18.4713,18.4713,18.3421,18.3798,65700.0
2005-12-02 11:00:00,34.14,34.31,34.14,34.3,43700.0,18.3798,18.4713,18.3798,18.4659,43700.0
2005-12-02 11:30:00,34.29,34.31,34.25,34.26,51100.0,18.4606,18.4713,18.439,18.4444,51100.0
2005-12-02 12:00:00,34.25,34.27,34.16,34.19,41900.0,18.439,18.4498,18.3906,18.4067,41900.0
2005-12-02 12:30:00,34.19,34.19,34.12,34.13,34800.0,18.4067,18.4067,18.369,18.3744,34800.0
2005-12-02 13:00:00,34.13,34.15,34.11,34.13,38200.0,18.3744,18.3852,18.3637,18.3744,38200.0
2005-12-02 13:30:00,34.13,34.24,34.13,34.21,78900.0,18.3744,18.4336,18.3744,18.4175,78900.0
2005-12-02 14:00:00,34.22,34.24,34.15,34.23,181300.0,18.4229,18.4336,18.3852,18.4283,181300.0
2005-12-02 14:30:00,34.23,34.27,34.22,34.25,65900.0,18.4283,18.4498,18.4229,18.439,65900.0
2005-12-02 15:00:00,34.25,34.35,34.21,34.32,104600.0,18.439,18.4929,18.4175,18.4767,104600.0
2005-12-02 15:30:00,34.33,34.33,34.23,34.26,102100.0,18.4821,18.4821,18.4283,18.4444,102100.0
2005-12-05 09:30:00,34.08,34.17,33.9,33.91,69600.0,18.3475,18.396,18.2506,18.256,69600.0
2005-12-05 10:00:00,33.91,33.93,33.71,33.77,67200.0,18.256,18.2668,18.1483,18.1806,67200.0
2005-12-05 10:30:00,33.77,33.81,33.7,33.75,50600.0,18.1806,18.2021,18.1429,18.1698,50600.0
2005-12-05 11:00:00,33.75,33.89,33.72,33.85,31700.0,18.1698,18.2452,18.1537,18.2237,31700.0
2005-12-05 11:30:00,33.87,33.89,33.78,33.85,35400.0,18.2344,18.2452,18.186,18.2237,35400.0
2005-12-05 12:00:00,33.84,33.88,33.8,33.81,20200.0,18.2183,18.2398,18.1968,18.2021,20200.0
2005-12-05 12:30:00,33.81,33.94,33.81,33.88,30600.0,18.2021,18.2721,18.2021,18.2398,30600.0
2005-12-05 13:00:00,33.88,33.93,33.87,33.92,30700.0,18.2398,18.2668,18.2344,18.2614,30700.0
2005-12-05 13:30:00,33.9,33.91,33.84,33.87,40500.0,18.2506,18.256,18.2183,18.2344,40500.0
2005-12-05 14:00:00,33.87,33.91,33.84,33.87,52600.0,18.2344,18.256,18.2183,18.2344,52600.0
2005-12-05 14:30:00,33.88,34.0,33.88,33.96,60000.0,18.2398,18.3044,18.2398,18.2829,60000.0
2005-12-05 15:00:00,33.96,33.96,33.85,33.86,54000.0,18.2829,18.2829,18.2237,18.2291,54000.0
2005-12-05 15:30:00,33.87,33.97,33.86,33.93,79900.0,18.2344,18.2883,18.2291,18.2668,79900.0
2005-12-06 09:30:00,33.88,34.07,33.88,33.98,74300.0,18.2398,18.3421,18.2398,18.2937,74300.0
2005-12-06 10:00:00,33.98,34.14,33.94,34.11,77700.0,18.2937,18.3798,18.2721,18.3637,77700.0
2005-12-06 10:30:00,34.12,34.13,34.01,34.06,60500.0,18.369,18.3744,18.3098,18.3367,60500.0
2005-12-06 11:00:00,34.07,34.13,34.01,34.04,64100.0,18.3421,18.3744,18.3098,18.326,64100.0
2005-12-06 11:30:00,34.05,34.1,34.02,34.06,66300.0,18.3314,18.3583,18.3152,18.3367,66300.0
2005-12-06 12:00:00,34.06,34.19,34.05,34.15,75000.0,18.3367,18.4067,18.3314,18.3852,75000.0
2005-12-06 12:30:00,34.16,34.21,34.12,34.17,69600.0,18.3906,18.4175,18.369,18.396,69600.0
2005-12-06 13:00:00,34.17,34.17,34.11,34.15,49300.0,18.396,18.396,18.3637,18.3852,49300.0
2005-12-06 13:30:00,34.15,34.17,34.1,34.11,39800.0,18.3852,18.396,18.3583,18.3637,39800.0
2005-12-06 14:00:00,34.11,34.14,34.05,34.08,57700.0,18.3637,18.3798,18.3314,18.3475,57700.0
2005-12-06 14:30:00,34.08,34.1,34.03,34.06,54300.0,18.3475,18.3583,18.3206,18.3367,54300.0
2005-12-06 15:00:00,34.06,34.07,33.89,33.95,95400.0,18.3367,18.3421,18.2452,18.2775,95400.0
2005-12-06 15:30:00,33.95,33.99,33.83,33.87,125700.0,18.2775,18.2991,18.2129,18.2344,125700.0
2005-12-07 09:30:00,33.95,33.95,33.62,33.7,78900.0,18.2775,18.2775,18.0999,18.1429,78900.0
2005-12-07 10:00:00,33.71,33.76,33.64,33.64,47400.0,18.1483,18.1752,18.1106,18.1106,47400.0
2005-12-07 10:30:00,33.65,33.69,33.57,33.57,51000.0,18.116,18.1375,18.0729,18.0729,51000.0
2005-12-07 11:00:00,33.57,33.64,33.5,33.56,56600.0,18.0729,18.1106,18.0353,18.0676,56600.0
2005-12-07 11:30:00,33.56,33.63,33.55,33.56,40300.0,18.0676,18.1052,18.0622,18.0676,40300.0
2005-12-07 12:00:00,33.55,33.61,33.49,33.58,55400.0,18.0622,18.0945,18.0299,18.0783,55400.0
2005-12-07 12:30:00,33.58,33.58,33.51,33.54,37500.0,18.0783,18.0783,18.0406,18.0568,37500.0
2005-12-07 13:00:00,33.54,33.54,33.29,33.29,45200.0,18.0568,18.0568,17.9222,17.9222,45200.0
2005-12-07 13:30:00,33.29,33.41,33.25,33.36,59100.0,17.9222,17.9868,17.9007,17.9599,59100.0
2005-12-07 14:00:00,33.35,33.41,33.3,33.39,65200.0,17.9545,17.9868,17.9276,17.976,65200.0
2005-12-07 14:30:00,33.39,33.48,33.36,33.37,72300.0,17.976,18.0245,17.9599,17.9653,72300.0
2005-12-07 15:00:00,33.36,33.43,33.34,33.4,76400.0,17.9599,17.9976,17.9491,17.9814,76400.0
2005-12-07 15:30:00,33.4,33.58,33.39,33.53,158500.0,17.9814,18.0783,17.976,18.0514,158500.0
2005-12-08 09:30:00,33.48,33.48,33.25,33.33,58100.0,18.0245,18.0245,17.9007,17.9437,58100.0
2005-12-08 10:00:00,33.33,33.4,33.3,33.37,34400.0,17.9437,17.9814,17.9276,17.9653,34400.0
2005-12-08 10:30:00,33.37,33.58,33.35,33.58,49100.0,17.9653,18.0783,17.9545,18.0783,49100.0
2005-12-08 11:00:00,33.55,33.64,33.55,33.63,46100.0,18.0622,18.1106,18.0622,18.1052,46100.0
2005-12-08 11:30:00,33.63,33.72,33.6,33.66,30900.0,18.1052,18.1537,18.0891,18.1214,30900.0
2005-12-08 12:00:00,33.67,33.69,33.62,33.66,29600.0,18.1268,18.1375,18.0999,18.1214,29600.0
2005-12-08 12:30:00,33.65,33.65,33.54,33.59,34100.0,18.116,18.116,18.0568,18.0837,34100.0
2005-12-08 13:00:00,33.57,33.57,33.39,33.4,49700.0,18.0729,18.0729,17.976,17.9814,49700.0
2005-12-08 13:30:00,33.4,33.52,33.4,33.49,44800.0,17.9814,18.046,17.9814,18.0299,44800.0
2005-12-08 14:00:00,33.49,33.49,33.32,33.4,107600.0,18.0299,18.0299,17.9383,17.9814,107600.0
2005-12-08 14:30:00,33.39,33.43,33.33,33.38,69300.0,17.976,17.9976,17.9437,17.9707,69300.0
2005-12-08 15:00:00,33.37,33.46,33.32,33.38,63900.0,17.9653,18.0137,17.9383,17.9707,63900.0
2005-12-08 15:30:00,33.38,33.48,33.38,33.46,151300.0,17.9707,18.0245,17.9707,18.0137,151300.0
2005-12-09 09:30:00,33.55,33.75,33.55,33.75,69100.0,18.0622,18.1698,18.0622,18.1698,69100.0
2005-12-09 10:00:00,33.75,33.83,33.64,33.66,87900.0,18.1698,18.2129,18.1106,18.1214,87900.0
2005-12-09 10:30:00,33.66,33.79,33.59,33.75,45000.0,18.1214,18.1914,18.0837,18.1698,45000.0
2005-12-09 11:00:00,33.76,33.9,33.76,33.79,46500.0,18.1752,18.2506,18.1752,18.1914,46500.0
2005-12-09 11:30:00,33.79,33.84,33.73,33.73,24000.0,18.1914,18.2183,18.1591,18.1591,24000.0
2005-12-09 12:00:00,33.72,33.88,33.71,33.81,25600.0,18.1537,18.2398,18.1483,18.2021,25600.0
2005-12-09 12:30:00,33.81,33.97,33.8,33.94,17000.0,18.2021,18.2883,18.1968,18.2721,17000.0
2005-12-09 13:00:00,33.94,33.97,33.88,33.93,14600.0,18.2721,18.2883,18.2398,18.2668,14600.0
2005-12-09 13:30:00,33.93,34.02,33.9,33.98,70300.0,18.2668,18.3152,18.2506,18.2937,70300.0
2005-12-09 14:00:00,34.0,34.09,33.96,34.09,108300.0,18.3044,18.3529,18.2829,18.3529,108300.0
2005-12-09 14:30:00,34.1,34.1,33.88,33.98,78400.0,18.3583,18.3583,18.2398,18.2937,78400.0
2005-12-09 15:00:00,33.98,33.99,33.89,33.91,53800.0,18.2937,18.2991,18.2452,18.256,53800.0
2005-12-09 15:30:00,33.92,33.94,33.8,33.86,109400.0,18.2614,18.2721,18.1968,18.2291,109400.0
2005-12-12 09:30:00,33.9,33.98,33.8,33.84,43400.0,18.2506,18.2937,18.1968,18.2183,43400.0
2005-12-12 10:00:00,33.84,33.92,33.78,33.85,40000.0,18.2183,18.2614,18.186,18.2237,40000.0
2005-12-12 10:30:00,33.85,33.85,33.66,33.81,45100.0,18.2237,18.2237,18.1214,18.2021,45100.0
2005-12-12 11:00:00,33.81,33.86,33.72,33.73,34800.0,18.2021,18.2291,18.1537,18.1591,34800.0
2005-12-12 11:30:00,33.72,33.77,33.69,33.74,23800.0,18.1537,18.1806,18.1375,18.1645,23800.0
2005-12-12 12:00:00,33.74,33.76,33.64,33.65,24300.0,18.1645,18.1752,18.1106,18.116,24300.0
2005-12-12 12:30:00,33.64,33.67,33.57,33.67,34400.0,18.1106,18.1268,18.0729,18.1268,34400.0
2005-12-12 13:00:00,33.67,33.68,33.52,33.6,38800.0,18.1268,18.1322,18.046,18.0891,38800.0
2005-12-12 13:30:00,33.6,33.69,33.56,33.62,47900.0,18.0891,18.1375,18.0676,18.0999,47900.0
2005-12-12 14:00:00,33.63,33.69,33.58,33.64,40800.0,18.1052,18.1375,18.0783,18.1106,40800.0
2005-12-12 14:30:00,33.62,33.79,33.6,33.72,57800.0,18.0999,18.1914,18.0891,18.1537,57800.0
2005-12-12 15:00:00,33.71,33.8,33.66,33.75,37400.0,18.1483,18.1968,18.1214,18.1698,37400.0
2005-12-12 15:30:00,33.75,33.81,33.68,33.72,93900.0,18.1698,18.2021,18.1322,18.1537,93900.0
2005-12-13 09:30:00,33.67,33.76,33.63,33.65,33300.0,18.1268,18.1752,18.1052,18.116,33300.0
2005-12-13 10:00:00,33.65,33.69,33.58,33.62,44100.0,18.116,18.1375,18.0783,18.0999,44100.0
2005-12-13 10:30:00,33.61,33.69,33.59,33.68,31500.0,18.0945,18.1375,18.0837,18.1322,31500.0
2005-12-13 11:00:00,33.69,33.69,33.6,33.64,37300.0,18.1375,18.1375,18.0891,18.1106,37300.0
2005-12-13 11:30:00,33.63,33.73,33.63,33.72,34900.0,18.1052,18.1591,18.1052,18.1537,34900.0
2005-12-13 12:00:00,33.72,33.74,33.7,33.73,28700.0,18.1537,18.1645,18.1429,18.1591,28700.0
2005-12-13 12:30:00,33.7,33.73,33.7,33.71,20900.0,18.1429,18.1591,18.1429,18.1483,20900.0
2005-12-13 13:00:00,33.72,33.76,33.71,33.76,41700.0,18.1537,18.1752,18.1483,18.1752,41700.0
2005-12-13 13:30:00,33.77,33.78,33.72,33.72,20700.0,18.1806,18.186,18.1537,18.1537,20700.0
2005-12-13 14:00:00,33.72,34.15,33.71,34.1,77600.0,18.1537,18.3852,18.1483,18.3583,77600.0
2005-12-13 14:30:00,34.1,34.34,34.05,34.32,108100.0,18.3583,18.4875,18.3314,18.4767,108100.0
2005-12-13 15:00:00,34.3,34.34,34.16,34.18,103800.0,18.4659,18.4875,18.3906,18.4013,103800.0
2005-12-13 15:30:00,34.17,34.29,34.11,34.18,100100.0,18.396,18.4606,18.3637,18.4013,100100.0
2005-12-14 09:30:00,34.0,34.33,33.99,34.33,109800.0,18.3044,18.4821,18.2991,18.4821,109800.0
2005-12-14 10:00:00,34.33,34.37,34.24,34.28,74300.0,18.4821,18.5036,18.4336,18.4552,74300.0
2005-12-14 10:30:00,34.31,34.36,34.18,34.18,53300.0,18.4713,18.4982,18.4013,18.4013,53300.0
2005-12-14 11:00:00,34.19,34.37,34.17,34.28,118200.0,18.4067,18.5036,18.396,18.4552,118200.0
2005-12-14 11:30:00,34.27,34.34,34.24,34.3,28100.0,18.4498,18.4875,18.4336,18.4659,28100.0
2005-12-14 12:00:00,34.29,34.33,34.26,34.29,25500.0,18.4606,18.4821,18.4444,18.4606,25500.0
2005-12-14 12:30:00,34.28,34.33,34.25,34.29,28400.0,18.4552,18.4821,18.439,18.4606,28400.0
2005-12-14 13:00:00,34.29,34.32,34.28,34.31,36700.0,18.4606,18.4767,18.4552,18.4713,36700.0
2005-12-14 13:30:00,34.31,34.42,34.31,34.4,97500.0,18.4713,18.5306,18.4713,18.5198,97500.0
2005-12-14 14:00:00,34.4,34.43,34.38,34.4,76200.0,18.5198,18.5359,18.509,18.5198,76200.0
2005-12-14 14:30:00,34.4,34.41,34.34,34.36,65100.0,18.5198,18.5252,18.4875,18.4982,65100.0
2005-12-14 15:00:00,34.36,34.42,34.35,34.4,56200.0,18.4982,18.5306,18.4929,18.5198,56200.0
2005-12-14 15:30:00,34.39,34.4,34.32,34.36,90100.0,18.5144,18.5198,18.4767,18.4982,90100.0
2005-12-15 09:30:00,34.42,34.43,34.23,34.24,44200.0,18.5306,18.5359,18.4283,18.4336,44200.0
2005-12-15 10:00:00,34.24,34.27,34.07,34.17,148900.0,18.4336,18.4498,18.3421,18.396,148900.0
2005-12-15 10:30:00,34.17,34.29,34.15,34.26,42400.0,18.396,18.4606,18.3852,18.4444,42400.0
2005-12-15 11:00:00,34.25,34.34,34.22,34.29,54000.0,18.439,18.4875,18.4229,18.4606,54000.0
2005-12-15 11:30:00,34.28,34.32,34.24,34.27,57300.0,18.4552,18.4767,18.4336,18.4498,57300.0
2005-12-15 12:00:00,34.26,34.4,34.25,34.39,61800.0,18.4444,18.5198,18.439,18.5144,61800.0
2005-12-15 12:30:00,34.4,34.42,34.35,34.38,38800.0,18.5198,18.5306,18.4929,18.509,38800.0
2005-12-15 13:00:00,34.38,34.38,34.29,34.33,46100.0,18.509,18.509,18.4606,18.4821,46100.0
2005-12-15 13:30:00,34.31,34.42,34.3,34.4,34900.0,18.4713,18.5306,18.4659,18.5198,34900.0
2005-12-15 14:00:00,34.4,34.44,34.33,34.34,40600.0,18.5198,18.5413,18.4821,18.4875,40600.0
2005-12-15 14:30:00,34.33,34.33,34.26,34.28,67200.0,18.4821,18.4821,18.4444,18.4552,67200.0
2005-12-15 15:00:00,34.28,34.35,34.25,34.35,86800.0,18.4552,18.4929,18.439,18.4929,86800.0
2005-12-15 15:30:00,34.31,34.32,34.25,34.31,101800.0,18.4713,18.4767,18.439,18.4713,101800.0
2005-12-16 09:30:00,34.65,34.91,34.49,34.9,690400.0,18.6544,18.7944,18.5682,18.789,690400.0
2005-12-16 10:00:00,34.88,34.99,34.84,34.92,120700.0,18.7782,18.8374,18.7567,18.7997,120700.0
2005-12-16 10:30:00,34.92,35.01,34.84,34.95,148000.0,18.7997,18.8482,18.7567,18.8159,148000.0
2005-12-16 11:00:00,35.0,35.01,34.95,34.99,108000.0,18.8428,18.8482,18.8159,18.8374,108000.0
2005-12-16 11:30:00,34.99,35.0,34.88,34.89,154500.0,18.8374,18.8428,18.7782,18.7836,154500.0
2005-12-16 12:00:00,34.9,34.95,34.89,34.89,49000.0,18.789,18.8159,18.7836,18.7836,49000.0
2005-12-16 12:30:00,34.89,34.93,34.85,34.86,73300.0,18.7836,18.8051,18.762,18.7674,73300.0
2005-12-16 13:00:00,34.86,34.92,34.85,34.91,80900.0,18.7674,18.7997,18.762,18.7944,80900.0
2005-12-16 13:30:00,34.91,34.95,34.88,34.91,74700.0,18.7944,18.8159,18.7782,18.7944,74700.0
2005-12-16 14:00:00,34.91,34.94,34.89,34.9,83800.0,18.7944,18.8105,18.7836,18.789,83800.0
2005-12-16 14:30:00,34.9,34.94,34.84,34.91,138400.0,18.789,18.8105,18.7567,18.7944,138400.0
2005-12-16 15:00:00,34.91,34.92,34.83,34.91,123800.0,18.7944,18.7997,18.7513,18.7944,123800.0
2005-12-16 15:30:00,34.92,34.97,34.88,34.93,229700.0,18.7997,18.8267,18.7782,18.8051,229700.0
2005-12-19 09:30:00,34.86,34.87,34.6,34.64,103400.0,18.7674,18.7728,18.6275,18.649,103400.0
2005-12-19 10:00:00,34.64,34.8,34.63,34.78,69100.0,18.649,18.7351,18.6436,18.7244,69100.0
2005-12-19 10:30:00,34.78,34.83,34.7,34.74,42000.0,18.7244,18.7513,18.6813,18.7028,42000.0
2005-12-19 11:00:00,34.73,34.77,34.68,34.76,37200.0,18.6974,18.719,18.6705,18.7136,37200.0
2005-12-19 11:30:00,34.76,34.78,34.74,34.74,17000.0,18.7136,18.7244,18.7028,18.7028,17000.0
2005-12-19 12:00:00,34.74,34.8,34.73,34.79,11900.0,18.7028,18.7351,18.6974,18.7297,11900.0
2005-12-19 12:30:00,34.79,34.83,34.76,34.79,35100.0,18.7297,18.7513,18.7136,18.7297,35100.0
2005-12-19 13:00:00,34.78,34.78,34.67,34.74,54000.0,18.7244,18.7244,18.6651,18.7028,54000.0
2005-12-19 13:30:00,34.73,34.76,34.68,34.73,65400.0,18.6974,18.7136,18.6705,18.6974,65400.0
2005-12-19 14:00:00,34.73,34.73,34.61,34.61,72200.0,18.6974,18.6974,18.6328,18.6328,72200.0
2005-12-19 14:30:00,34.6,34.67,34.6,34.61,55800.0,18.6275,18.6651,18.6275,18.6328,55800.0
2005-12-19 15:00:00,34.61,34.63,34.53,34.57,86900.0,18.6328,18.6436,18.5898,18.6113,86900.0
2005-12-19 15:30:00,34.56,34.65,34.51,34.59,105300.0,18.6059,18.6544,18.579,18.6221,105300.0
2005-12-20 09:30:00,34.54,34.72,34.54,34.65,83400.0,18.5952,18.6921,18.5952,18.6544,83400.0
2005-12-20 10:00:00,34.67,34.67,34.48,34.51,51200.0,18.6651,18.6651,18.5629,18.579,51200.0
2005-12-20 10:30:00,34.5,34.62,34.5,34.56,40000.0,18.5736,18.6382,18.5736,18.6059,40000.0
2005-12-20 11:00:00,34.56,34.6,34.51,34.58,51400.0,18.6059,18.6275,18.579,18.6167,51400.0
2005-12-20 11:30:00,34.59,34.65,34.51,34.52,34100.0,18.6221,18.6544,18.579,18.5844,34100.0
2005-12-20 12:00:00,34.52,34.73,34.52,34.72,36600.0,18.5844,18.6974,18.5844,18.6921,36600.0
2005-12-20 12:30:00,34.72,34.83,34.71,34.82,41100.0,18.6921,18.7513,18.6867,18.7459,41100.0
2005-12-20 13:00:00,34.82,34.83,34.72,34.76,28900.0,18.7459,18.7513,18.6921,18.7136,28900.0
2005-12-20 13:30:00,34.76,34.78,34.69,34.7,25900.0,18.7136,18.7244,18.6759,18.6813,25900.0
2005-12-20 14:00:00,34.72,34.74,34.62,34.7,48700.0,18.6921,18.7028,18.6382,18.6813,48700.0
2005-12-20 14:30:00,34.7,34.73,34.62,34.69,58400.0,18.6813,18.6974,18.6382,18.6759,58400.0
2005-12-20 15:00:00,34.69,34.71,34.65,34.65,68300.0,18.6759,18.6867,18.6544,18.6544,68300.0
2005-12-20 15:30:00,34.66,34.7,34.65,34.68,122800.0,18.6598,18.6813,18.6544,18.6705,122800.0
2005-12-21 09:30:00,34.76,34.93,34.75,34.89,69100.0,18.7136,18.8051,18.7082,18.7836,69100.0
2005-12-21 10:00:00,34.89,34.95,34.84,34.94,38300.0,18.7836,18.8159,18.7567,18.8105,38300.0
2005-12-21 10:30:00,34.94,34.99,34.93,34.97,50300.0,18.8105,18.8374,18.8051,18.8267,50300.0
2005-12-21 11:00:00,34.98,35.0,34.94,34.99,106100.0,18.832,18.8428,18.8105,18.8374,106100.0
2005-12-21 11:30:00,34.98,35.0,34.95,34.95,29900.0,18.832,18.8428,18.8159,18.8159,29900.0
2005-12-21 12:00:00,34.95,34.99,34.95,34.97,41400.0,18.8159,18.8374,18.8159,18.8267,41400.0
2005-12-21 12:30:00,34.98,35.0,34.95,34.95,55500.0,18.832,18.8428,18.8159,18.8159,55500.0
2005-12-21 13:00:00,34.95,34.98,34.91,34.93,79400.0,18.8159,18.832,18.7944,18.8051,79400.0
2005-12-21 13:30:00,34.92,34.95,34.82,34.84,76600.0,18.7997,18.8159,18.7459,18.7567,76600.0
2005-12-21 14:00:00,34.83,34.9,34.8,34.81,56600.0,18.7513,18.789,18.7351,18.7405,56600.0
2005-12-21 14:30:00,34.8,34.82,34.62,34.69,97900.0,18.7351,18.7459,18.6382,18.6759,97900.0
2005-12-21 15:00:00,34.68,34.7,34.62,34.67,35900.0,18.6705,18.6813,18.6382,18.6651,35900.0
2005-12-21 15:30:00,34.67,34.77,34.66,34.74,85000.0,18.6651,18.719,18.6598,18.7028,85000.0
2005-12-22 09:30:00,34.89,34.89,34.69,34.7,63600.0,18.7836,18.7836,18.6759,18.6813,63600.0
2005-12-22 10:00:00,34.74,34.78,34.64,34.72,69800.0,18.7028,18.7244,18.649,18.6921,69800.0
2005-12-22 10:30:00,34.72,34.9,34.69,34.83,311400.0,18.6921,18.789,18.6759,18.7513,311400.0
2005-12-22 11:00:00,34.83,34.83,34.74,34.75,87800.0,18.7513,18.7513,18.7028,18.7082,87800.0
2005-12-22 11:30:00,34.74,34.78,34.67,34.7,76100.0,18.7028,18.7244,18.6651,18.6813,76100.0
2005-12-22 12:00:00,34.69,34.7,34.63,34.69,31800.0,18.6759,18.6813,18.6436,18.6759,31800.0
2005-12-22 12:30:00,34.68,34.71,34.65,34.68,26600.0,18.6705,18.6867,18.6544,18.6705,26600.0
2005-12-22 13:00:00,34.69,34.75,34.65,34.66,31300.0,18.6759,18.7082,18.6544,18.6598,31300.0
2005-12-22 13:30:00,34.65,34.73,34.65,34.69,108700.0,18.6544,18.6974,18.6544,18.6759,108700.0
2005-12-22 14:00:00,34.69,34.75,34.67,34.67,42900.0,18.6759,18.7082,18.6651,18.6651,42900.0
2005-12-22 14:30:00,34.67,34.73,34.66,34.71,89900.0,18.6651,18.6974,18.6598,18.6867,89900.0
2005-12-22 15:00:00,34.73,34.87,34.65,34.7,293400.0,18.6974,18.7728,18.6544,18.6813,293400.0
2005-12-22 15:30:00,34.72,34.75,34.69,34.72,266400.0,18.6921,18.7082,18.6759,18.6921,266400.0
2005-12-23 09:30:00,34.8,34.92,34.78,34.89,67400.0,18.7351,18.7997,18.7244,18.7836,67400.0
2005-12-23 10:00:00,34.89,34.93,34.85,34.87,40600.0,18.7836,18.8051,18.762,18.7728,40600.0
2005-12-23 10:30:00,34.87,34.89,34.81,34.81,41100.0,18.7728,18.7836,18.7405,18.7405,41100.0
2005-12-23 11:00:00,34.82,34.85,34.8,34.81,37900.0,18.7459,18.762,18.7351,18.7405,37900.0
2005-12-23 11:30:00,34.81,34.85,34.8,34.83,31500.0,18.7405,18.762,18.7351,18.7513,31500.0
2005-12-23 12:00:00,34.81,34.85,34.8,34.82,26600.0,18.7405,18.762,18.7351,18.7459,26600.0
2005-12-23 12:30:00,34.83,34.85,34.81,34.83,15500.0,18.7513,18.762,18.7405,18.7513,15500.0
2005-12-23 13:00:00,34.84,34.84,34.8,34.83,11000.0,18.7567,18.7567,18.7351,18.7513,11000.0
2005-12-23 13:30:00,34.83,34.85,34.81,34.85,19700.0,18.7513,18.762,18.7405,18.762,19700.0
2005-12-23 14:00:00,34.83,34.87,34.81,34.87,34500.0,18.7513,18.7728,18.7405,18.7728,34500.0
2005-12-23 14:30:00,34.87,34.87,34.84,34.86,20700.0,18.7728,18.7728,18.7567,18.7674,20700.0
2005-12-23 15:00:00,34.86,34.88,34.85,34.85,41400.0,18.7674,18.7782,18.762,18.762,41400.0
2005-12-23 15:30:00,34.86,34.87,34.85,34.86,71500.0,18.7674,18.7728,18.762,18.7674,71500.0
2005-12-27 09:30:00,34.78,35.0,34.75,34.96,61900.0,18.7244,18.8428,18.7082,18.8213,61900.0
2005-12-27 10:00:00,34.96,35.0,34.92,34.96,37500.0,18.8213,18.8428,18.7997,18.8213,37500.0
2005-12-27 10:30:00,34.97,34.99,34.95,34.96,21400.0,18.8267,18.8374,18.8159,18.8213,21400.0
2005-12-27 11:00:00,34.97,35.0,34.95,34.99,35100.0,18.8267,18.8428,18.8159,18.8374,35100.0
2005-12-27 11:30:00,34.99,34.99,34.85,34.9,58400.0,18.8374,18.8374,18.762,18.789,58400.0
2005-12-27 12:00:00,34.9,34.92,34.87,34.88,39300.0,18.789,18.7997,18.7728,18.7782,39300.0
2005-12-27 12:30:00,34.88,34.89,34.8,34.8,30500.0,18.7782,18.7836,18.7351,18.7351,30500.0
2005-12-27 13:00:00,34.8,34.81,34.63,34.67,40500.0,18.7351,18.7405,18.6436,18.6651,40500.0
2005-12-27 13:30:00,34.66,34.67,34.61,34.64,25500.0,18.6598,18.6651,18.6328,18.649,25500.0
2005-12-27 14:00:00,34.62,34.68,34.62,34.65,26200.0,18.6382,18.6705,18.6382,18.6544,26200.0
2005-12-27 14:30:00,34.65,34.69,34.6,34.62,36100.0,18.6544,18.6759,18.6275,18.6382,36100.0
2005-12-27 15:00:00,34.63,34.66,34.6,34.66,49400.0,18.6436,18.6598,18.6275,18.6598,49400.0
2005-12-27 15:30:00,34.67,34.72,34.56,34.56,79200.0,18.6651,18.6921,18.6059,18.6059,79200.0
2005-12-28 09:30:00,34.47,34.65,34.47,34.52,40300.0,18.5575,18.6544,18.5575,18.5844,40300.0
2005-12-28 10:00:00,34.53,34.62,34.5,34.53,21500.0,18.5898,18.6382,18.5736,18.5898,21500.0
2005-12-28 10:30:00,34.54,34.57,34.49,34.49,66400.0,18.5952,18.6113,18.5682,18.5682,66400.0
2005-12-28 11:00:00,34.49,34.67,34.49,34.67,48400.0,18.5682,18.6651,18.5682,18.6651,48400.0
2005-12-28 11:30:00,34.67,34.69,34.6,34.65,28800.0,18.6651,18.6759,18.6275,18.6544,28800.0
2005-12-28 12:00:00,34.65,34.69,34.65,34.65,38200.0,18.6544,18.6759,18.6544,18.6544,38200.0
2005-12-28 12:30:00,34.65,34.69,34.62,34.64,20500.0,18.6544,18.6759,18.6382,18.649,20500.0
2005-12-28 13:00:00,34.63,34.65,34.58,34.6,23900.0,18.6436,18.6544,18.6167,18.6275,23900.0
2005-12-28 13:30:00,34.59,34.65,34.55,34.56,34300.0,18.6221,18.6544,18.6005,18.6059,34300.0
2005-12-28 14:00:00,34.56,34.56,34.46,34.54,73100.0,18.6059,18.6059,18.5521,18.5952,73100.0
2005-12-28 14:30:00,34.56,34.63,34.56,34.59,47600.0,18.6059,18.6436,18.6059,18.6221,47600.0
2005-12-28 15:00:00,34.59,34.61,34.56,34.58,55000.0,18.6221,18.6328,18.6059,18.6167,55000.0
2005-12-28 15:30:00,34.58,34.65,34.52,34.53,82800.0,18.6167,18.6544,18.5844,18.5898,82800.0
2005-12-29 09:30:00,34.5,34.67,34.5,34.59,51700.0,18.5736,18.6651,18.5736,18.6221,51700.0
2005-12-29 10:00:00,34.59,34.59,34.5,34.52,42500.0,18.6221,18.6221,18.5736,18.5844,42500.0
2005-12-29 10:30:00,34.53,34.54,34.44,34.48,43000.0,18.5898,18.5952,18.5413,18.5629,43000.0
2005-12-29 11:00:00,34.49,34.57,34.47,34.48,47500.0,18.5682,18.6113,18.5575,18.5629,47500.0
2005-12-29 11:30:00,34.49,34.5,34.4,34.4,23700.0,18.5682,18.5736,18.5198,18.5198,23700.0
2005-12-29 12:00:00,34.4,34.44,34.4,34.42,28300.0,18.5198,18.5413,18.5198,18.5306,28300.0
2005-12-29 12:30:00,34.42,34.46,34.4,34.46,18900.0,18.5306,18.5521,18.5198,18.5521,18900.0
2005-12-29 13:00:00,34.46,34.48,34.42,34.44,29400.0,18.5521,18.5629,18.5306,18.5413,29400.0
2005-12-29 13:30:00,34.44,34.44,34.38,34.38,30000.0,18.5413,18.5413,18.509,18.509,30000.0
2005-12-29 14:00:00,34.39,34.5,34.39,34.48,33800.0,18.5144,18.5736,18.5144,18.5629,33800.0
2005-12-29 14:30:00,34.48,34.52,34.46,34.48,37900.0,18.5629,18.5844,18.5521,18.5629,37900.0
2005-12-29 15:00:00,34.5,34.51,34.33,34.33,87600.0,18.5736,18.579,18.4821,18.4821,87600.0
2005-12-29 15:30:00,34.35,34.48,34.26,34.35,121600.0,18.4929,18.5629,18.4444,18.4929,121600.0
2005-12-30 09:30:00,34.12,34.18,34.06,34.1,57400.0,18.369,18.4013,18.3367,18.3583,57400.0
2005-12-30 10:00:00,34.1,34.1,33.88,34.0,80600.0,18.3583,18.3583,18.2398,18.3044,80600.0
2005-12-30 10:30:00,34.0,34.03,33.95,34.03,42300.0,18.3044,18.3206,18.2775,18.3206,42300.0
2005-12-30 11:00:00,34.02,34.05,33.95,33.99,42900.0,18.3152,18.3314,18.2775,18.2991,42900.0
2005-12-30 11:30:00,33.98,34.01,33.97,33.98,25500.0,18.2937,18.3098,18.2883,18.2937,25500.0
2005-12-30 12:00:00,33.99,34.05,33.94,33.96,39000.0,18.2991,18.3314,18.2721,18.2829,39000.0
2005-12-30 12:30:00,33.96,33.99,33.96,33.98,31800.0,18.2829,18.2991,18.2829,18.2937,31800.0
2005-12-30 13:00:00,33.97,33.98,33.92,33.95,36800.0,18.2883,18.2937,18.2614,18.2775,36800.0
2005-12-30 13:30:00,33.95,34.0,33.92,33.94,36900.0,18.2775,18.3044,18.2614,18.2721,36900.0
2005-12-30 14:00:00,33.93,33.99,33.92,33.96,20500.0,18.2668,18.2991,18.2614,18.2829,20500.0
2005-12-30 14:30:00,33.95,34.02,33.95,34.01,39900.0,18.2775,18.3152,18.2775,18.3098,39900.0
2005-12-30 15:00:00,34.01,34.13,33.98,34.13,44200.0,18.3098,18.3744,18.2937,18.3744,44200.0
2005-12-30 15:30:00,34.12,34.33,34.12,34.13,200000.0,18.369,18.4821,18.369,18.3744,200000.0
2006-01-03 09:30:00,34.2,34.24,33.91,34.04,113800.0,18.4121,18.4336,18.256,18.326,113800.0
2006-01-03 10:00:00,34.04,34.05,33.8,33.81,144700.0,18.326,18.3314,18.1968,18.2021,144700.0
2006-01-03 10:30:00,33.82,33.92,33.8,33.86,118500.0,18.2075,18.2614,18.1968,18.2291,118500.0
2006-01-03 11:00:00,33.86,33.94,33.83,33.85,70400.0,18.2291,18.2721,18.2129,18.2237,70400.0
2006-01-03 11:30:00,33.85,33.9,33.81,33.85,54100.0,18.2237,18.2506,18.2021,18.2237,54100.0
2006-01-03 12:00:00,33.87,33.9,33.72,33.73,68800.0,18.2344,18.2506,18.1537,18.1591,68800.0
2006-01-03 12:30:00,33.72,33.82,33.7,33.8,56000.0,18.1537,18.2075,18.1429,18.1968,56000.0
2006-01-03 13:00:00,33.81,33.84,33.77,33.81,37800.0,18.2021,18.2183,18.1806,18.2021,37800.0
2006-01-03 13:30:00,33.83,33.88,33.77,33.84,62800.0,18.2129,18.2398,18.1806,18.2183,62800.0
2006-01-03 14:00:00,33.84,34.25,33.84,34.18,194500.0,18.2183,18.439,18.2183,18.4013,194500.0
2006-01-03 14:30:00,34.18,34.35,34.18,34.26,120700.0,18.4013,18.4929,18.4013,18.4444,120700.0
2006-01-03 15:00:00,34.27,34.47,34.26,34.43,157500.0,18.4498,18.5575,18.4444,18.5359,157500.0
2006-01-03 15:30:00,34.46,34.54,34.35,34.46,226600.0,18.5521,18.5952,18.4929,18.5521,226600.0
2006-01-04 09:30:00,34.42,34.54,34.35,34.4,101600.0,18.5306,18.5952,18.4929,18.5198,101600.0
2006-01-04 10:00:00,34.41,34.58,34.41,34.52,71200.0,18.5252,18.6167,18.5252,18.5844,71200.0
2006-01-04 10:30:00,34.51,34.53,34.44,34.5,47900.0,18.579,18.5898,18.5413,18.5736,47900.0
2006-01-04 11:00:00,34.51,34.54,34.46,34.51,55000.0,18.579,18.5952,18.5521,18.579,55000.0
2006-01-04 11:30:00,34.52,34.6,34.52,34.57,37800.0,18.5844,18.6275,18.5844,18.6113,37800.0
2006-01-04 12:00:00,34.58,34.6,34.51,34.52,38500.0,18.6167,18.6275,18.579,18.5844,38500.0
2006-01-04 12:30:00,34.51,34.52,34.48,34.48,34300.0,18.579,18.5844,18.5629,18.5629,34300.0
2006-01-04 13:00:00,34.5,34.55,34.45,34.53,52700.0,18.5736,18.6005,18.5467,18.5898,52700.0
2006-01-04 13:30:00,34.54,34.58,34.5,34.51,48600.0,18.5952,18.6167,18.5736,18.579,48600.0
2006-01-04 14:00:00,34.51,34.52,34.4,34.44,71100.0,18.579,18.5844,18.5198,18.5413,71100.0
2006-01-04 14:30:00,34.44,34.53,34.44,34.49,48500.0,18.5413,18.5898,18.5413,18.5682,48500.0
2006-01-04 15:00:00,34.49,34.58,34.47,34.58,67100.0,18.5682,18.6167,18.5575,18.6167,67100.0
2006-01-04 15:30:00,34.57,34.61,34.5,34.56,105700.0,18.6113,18.6328,18.5736,18.6059,105700.0
2006-01-05 09:30:00,34.62,34.67,34.55,34.62,65000.0,18.6382,18.6651,18.6005,18.6382,65000.0
2006-01-05 10:00:00,34.63,34.8,34.63,34.79,131200.0,18.6436,18.7351,18.6436,18.7297,131200.0
2006-01-05 10:30:00,34.79,34.92,34.78,34.86,167900.0,18.7297,18.7997,18.7244,18.7674,167900.0
2006-01-05 11:00:00,34.87,34.9,34.84,34.88,101800.0,18.7728,18.789,18.7567,18.7782,101800.0
2006-01-05 11:30:00,34.88,34.88,34.81,34.87,87200.0,18.7782,18.7782,18.7405,18.7728,87200.0
2006-01-05 12:00:00,34.86,34.89,34.85,34.87,64100.0,18.7674,18.7836,18.762,18.7728,64100.0
2006-01-05 12:30:00,34.87,34.89,34.8,34.8,76400.0,18.7728,18.7836,18.7351,18.7351,76400.0
2006-01-05 13:00:00,34.81,34.9,34.78,34.89,79700.0,18.7405,18.789,18.7244,18.7836,79700.0
2006-01-05 13:30:00,34.89,34.93,34.85,34.9,66900.0,18.7836,18.8051,18.762,18.789,66900.0
2006-01-05 14:00:00,34.9,34.93,34.83,34.85,100400.0,18.789,18.8051,18.7513,18.762,100400.0
2006-01-05 14:30:00,34.86,34.89,34.79,34.81,100300.0,18.7674,18.7836,18.7297,18.7405,100300.0
2006-01-05 15:00:00,34.8,34.88,34.78,34.85,96400.0,18.7351,18.7782,18.7244,18.762,96400.0
2006-01-05 15:30:00,34.84,34.88,34.8,34.82,104700.0,18.7567,18.7782,18.7351,18.7459,104700.0
2006-01-06 09:30:00,34.95,34.96,34.84,34.93,66400.0,18.8159,18.8213,18.7567,18.8051,66400.0
2006-01-06 10:00:00,34.93,34.93,34.61,34.75,57500.0,18.8051,18.8051,18.6328,18.7082,57500.0
2006-01-06 10:30:00,34.74,34.75,34.65,34.66,30900.0,18.7028,18.7082,18.6544,18.6598,30900.0
2006-01-06 11:00:00,34.66,34.75,34.61,34.72,64900.0,18.6598,18.7082,18.6328,18.6921,64900.0
2006-01-06 11:30:00,34.71,34.76,34.65,34.66,61500.0,18.6867,18.7136,18.6544,18.6598,61500.0
2006-01-06 12:00:00,34.66,34.74,34.65,34.72,31300.0,18.6598,18.7028,18.6544,18.6921,31300.0
2006-01-06 12:30:00,34.72,34.74,34.69,34.7,22400.0,18.6921,18.7028,18.6759,18.6813,22400.0
2006-01-06 13:00:00,34.71,34.76,34.69,34.75,19700.0,18.6867,18.7136,18.6759,18.7082,19700.0
2006-01-06 13:30:00,34.76,34.9,34.72,34.86,36700.0,18.7136,18.789,18.6921,18.7674,36700.0
2006-01-06 14:00:00,34.84,34.95,34.84,34.92,95600.0,18.7567,18.8159,18.7567,18.7997,95600.0
2006-01-06 14:30:00,34.92,34.96,34.9,34.91,57800.0,18.7997,18.8213,18.789,18.7944,57800.0
2006-01-06 15:00:00,34.91,34.94,34.9,34.91,61000.0,18.7944,18.8105,18.789,18.7944,61000.0
2006-01-06 15:30:00,34.92,34.93,34.89,34.91,136000.0,18.7997,18.8051,18.7836,18.7944,136000.0
2006-01-09 09:30:00,34.91,34.92,34.72,34.84,62600.0,18.7944,18.7997,18.6921,18.7567,62600.0
2006-01-09 10:00:00,34.85,34.93,34.83,34.91,47300.0,18.762,18.8051,18.7513,18.7944,47300.0
2006-01-09 10:30:00,34.91,34.95,34.9,34.92,30400.0,18.7944,18.8159,18.789,18.7997,30400.0
2006-01-09 11:00:00,34.92,34.95,34.9,34.91,88900.0,18.7997,18.8159,18.789,18.7944,88900.0
2006-01-09 11:30:00,34.91,34.95,34.89,34.92,154600.0,18.7944,18.8159,18.7836,18.7997,154600.0
2006-01-09 12:00:00,34.92,34.95,34.87,34.95,145600.0,18.7997,18.8159,18.7728,18.8159,145600.0
2006-01-09 12:30:00,34.95,34.98,34.92,34.96,68200.0,18.8159,18.832,18.7997,18.8213,68200.0
2006-01-09 13:00:00,34.97,34.99,34.95,34.98,53000.0,18.8267,18.8374,18.8159,18.832,53000.0
2006-01-09 13:30:00,34.99,35.01,34.94,34.98,119400.0,18.8374,18.8482,18.8105,18.832,119400.0
2006-01-09 14:00:00,34.98,35.02,34.98,35.01,65300.0,18.832,18.8536,18.832,18.8482,65300.0
2006-01-09 14:30:00,35.01,35.01,34.92,34.95,65600.0,18.8482,18.8482,18.7997,18.8159,65600.0
2006-01-09 15:00:00,34.94,34.98,34.9,34.95,127900.0,18.8105,18.832,18.789,18.8159,127900.0
2006-01-09 15:30:00,34.94,35.16,34.94,35.1,198300.0,18.8105,18.9289,18.8105,18.8966,198300.0
2006-01-10 09:30:00,34.92,35.03,34.9,34.94,99100.0,18.7997,18.859,18.789,18.8105,99100.0
2006-01-10 10:00:00,34.94,35.0,34.84,34.94,94600.0,18.8105,18.8428,18.7567,18.8105,94600.0
2006-01-10 10:30:00,34.94,35.03,34.93,34.99,54000.0,18.8105,18.859,18.8051,18.8374,54000.0
2006-01-10 11:00:00,34.99,34.99,34.9,34.97,33600.0,18.8374,18.8374,18.789,18.8267,33600.0
2006-01-10 11:30:00,34.97,35.05,34.97,35.0,58800.0,18.8267,18.8697,18.8267,18.8428,58800.0
2006-01-10 12:00:00,34.99,35.06,34.99,35.03,64200.0,18.8374,18.8751,18.8374,18.859,64200.0
2006-01-10 12:30:00,35.03,35.07,35.0,35.02,40300.0,18.859,18.8805,18.8428,18.8536,40300.0
2006-01-10 13:00:00,35.03,35.12,35.03,35.12,33300.0,18.859,18.9074,18.859,18.9074,33300.0
2006-01-10 13:30:00,35.12,35.15,35.11,35.12,38600.0,18.9074,18.9236,18.902,18.9074,38600.0
2006-01-10 14:00:00,35.12,35.12,34.93,34.93,68000.0,18.9074,18.9074,18.8051,18.8051,68000.0
2006-01-10 14:30:00,34.93,35.01,34.89,34.98,94000.0,18.8051,18.8482,18.7836,18.832,94000.0
2006-01-10 15:00:00,34.97,35.02,34.96,34.99,62700.0,18.8267,18.8536,18.8213,18.8374,62700.0
2006-01-10 15:30:00,35.0,35.06,34.98,35.06,100800.0,18.8428,18.8751,18.832,18.8751,100800.0
2006-01-11 09:30:00,34.02,34.66,34.01,34.46,341900.0,18.3152,18.6598,18.3098,18.5521,341900.0
2006-01-11 10:00:00,34.46,34.52,34.37,34.5,189600.0,18.5521,18.5844,18.5036,18.5736,189600.0
2006-01-11 10:30:00,34.5,34.53,34.4,34.42,226200.0,18.5736,18.5898,18.5198,18.5306,226200.0
2006-01-11 11:00:00,34.43,34.53,34.39,34.53,106400.0,18.5359,18.5898,18.5144,18.5898,106400.0
2006-01-11 11:30:00,34.52,34.53,34.44,34.46,110700.0,18.5844,18.5898,18.5413,18.5521,110700.0
2006-01-11 12:00:00,34.46,34.5,34.46,34.46,64700.0,18.5521,18.5736,18.5521,18.5521,64700.0
2006-01-11 12:30:00,34.47,34.55,34.46,34.53,70400.0,18.5575,18.6005,18.5521,18.5898,70400.0
2006-01-11 13:00:00,34.53,34.56,34.51,34.55,104100.0,18.5898,18.6059,18.579,18.6005,104100.0
2006-01-11 13:30:00,34.55,34.61,34.53,34.56,69900.0,18.6005,18.6328,18.5898,18.6059,69900.0
2006-01-11 14:00:00,34.55,34.56,34.5,34.52,68800.0,18.6005,18.6059,18.5736,18.5844,68800.0
2006-01-11 14:30:00,34.53,34.65,34.53,34.63,69200.0,18.5898,18.6544,18.5898,18.6436,69200.0
2006-01-11 15:00:00,34.63,34.8,34.61,34.72,191000.0,18.6436,18.7351,18.6328,18.6921,191000.0
2006-01-11 15:30:00,34.72,34.9,34.72,34.75,239900.0,18.6921,18.789,18.6921,18.7082,239900.0
2006-01-12 09:30:00,34.75,34.75,34.61,34.63,87800.0,18.7082,18.7082,18.6328,18.6436,87800.0
2006-01-12 10:00:00,34.63,34.68,34.57,34.64,43200.0,18.6436,18.6705,18.6113,18.649,43200.0
2006-01-12 10:30:00,34.64,34.64,34.56,34.61,73100.0,18.649,18.649,18.6059,18.6328,73100.0
2006-01-12 11:00:00,34.62,34.65,34.45,34.49,51000.0,18.6382,18.6544,18.5467,18.5682,51000.0
2006-01-12 11:30:00,34.48,34.55,34.48,34.53,23700.0,18.5629,18.6005,18.5629,18.5898,23700.0
2006-01-12 12:00:00,34.54,34.54,34.49,34.51,38000.0,18.5952,18.5952,18.5682,18.579,38000.0
2006-01-12 12:30:00,34.5,34.52,34.49,34.5,43200.0,18.5736,18.5844,18.5682,18.5736,43200.0
2006-01-12 13:00:00,34.5,34.52,34.48,34.49,20700.0,18.5736,18.5844,18.5629,18.5682,20700.0
2006-01-12 13:30:00,34.49,34.5,34.47,34.49,67200.0,18.5682,18.5736,18.5575,18.5682,67200.0
2006-01-12 14:00:00,34.48,34.49,34.43,34.46,60000.0,18.5629,18.5682,18.5359,18.5521,60000.0
2006-01-12 14:30:00,34.46,34.47,34.29,34.29,121300.0,18.5521,18.5575,18.4606,18.4606,121300.0
2006-01-12 15:00:00,34.3,34.32,34.25,34.32,104700.0,18.4659,18.4767,18.439,18.4767,104700.0
2006-01-12 15:30:00,34.32,34.34,34.14,34.26,297300.0,18.4767,18.4875,18.3798,18.4444,297300.0
2006-01-13 09:30:00,34.34,34.48,34.22,34.3,141100.0,18.4875,18.5629,18.4229,18.4659,141100.0
2006-01-13 10:00:00,34.3,34.39,34.23,34.39,46800.0,18.4659,18.5144,18.4283,18.5144,46800.0
2006-01-13 10:30:00,34.4,34.49,34.35,34.48,89800.0,18.5198,18.5682,18.4929,18.5629,89800.0
2006-01-13 11:00:00,34.48,34.62,34.46,34.6,68700.0,18.5629,18.6382,18.5521,18.6275,68700.0
2006-01-13 11:30:00,34.61,34.66,34.6,34.61,59800.0,18.6328,18.6598,18.6275,18.6328,59800.0
2006-01-13 12:00:00,34.62,34.64,34.6,34.63,27700.0,18.6382,18.649,18.6275,18.6436,27700.0
2006-01-13 12:30:00,34.62,34.63,34.48,34.53,92800.0,18.6382,18.6436,18.5629,18.5898,92800.0
2006-01-13 13:00:00,34.52,34.56,34.5,34.55,58600.0,18.5844,18.6059,18.5736,18.6005,58600.0
2006-01-13 13:30:00,34.54,34.59,34.51,34.59,41300.0,18.5952,18.6221,18.579,18.6221,41300.0
2006-01-13 14:00:00,34.59,34.6,34.55,34.55,61700.0,18.6221,18.6275,18.6005,18.6005,61700.0
2006-01-13 14:30:00,34.55,34.63,34.55,34.59,60600.0,18.6005,18.6436,18.6005,18.6221,60600.0
2006-01-13 15:00:00,34.59,34.65,34.57,34.63,96000.0,18.6221,18.6544,18.6113,18.6436,96000.0
2006-01-13 15:30:00,34.62,34.71,34.61,34.69,158100.0,18.6382,18.6867,18.6328,18.6759,158100.0
2006-01-17 09:30:00,34.48,34.49,34.3,34.36,151300.0,18.5629,18.5682,18.4659,18.4982,151300.0
2006-01-17 10:00:00,34.38,34.4,34.29,34.34,115800.0,18.509,18.5198,18.4606,18.4875,115800.0
2006-01-17 10:30:00,34.34,34.35,34.24,34.24,95200.0,18.4875,18.4929,18.4336,18.4336,95200.0
2006-01-17 11:00:00,34.24,34.37,34.24,34.34,41100.0,18.4336,18.5036,18.4336,18.4875,41100.0
2006-01-17 11:30:00,34.32,34.33,34.25,34.3,34000.0,18.4767,18.4821,18.439,18.4659,34000.0
2006-01-17 12:00:00,34.3,34.34,34.23,34.24,49400.0,18.4659,18.4875,18.4283,18.4336,49400.0
2006-01-17 12:30:00,34.23,34.26,34.21,34.23,44300.0,18.4283,18.4444,18.4175,18.4283,44300.0
2006-01-17 13:00:00,34.22,34.28,34.21,34.28,49200.0,18.4229,18.4552,18.4175,18.4552,49200.0
2006-01-17 13:30:00,34.27,34.38,34.22,34.33,35300.0,18.4498,18.509,18.4229,18.4821,35300.0
2006-01-17 14:00:00,34.31,34.4,34.26,34.26,46400.0,18.4713,18.5198,18.4444,18.4444,46400.0
2006-01-17 14:30:00,34.26,34.37,34.24,34.37,44500.0,18.4444,18.5036,18.4336,18.5036,44500.0
2006-01-17 15:00:00,34.37,34.46,34.35,34.42,73200.0,18.5036,18.5521,18.4929,18.5306,73200.0
2006-01-17 15:30:00,34.42,34.46,34.34,34.37,135200.0,18.5306,18.5521,18.4875,18.5036,135200.0
2006-01-18 09:30:00,34.3,34.47,34.24,34.45,81500.0,18.4659,18.5575,18.4336,18.5467,81500.0
2006-01-18 10:00:00,34.46,34.68,34.42,34.6,60000.0,18.5521,18.6705,18.5306,18.6275,60000.0
2006-01-18 10:30:00,34.59,34.59,34.4,34.42,47800.0,18.6221,18.6221,18.5198,18.5306,47800.0
2006-01-18 11:00:00,34.42,34.43,34.31,34.39,45300.0,18.5306,18.5359,18.4713,18.5144,45300.0
2006-01-18 11:30:00,34.37,34.39,34.3,34.38,149700.0,18.5036,18.5144,18.4659,18.509,149700.0
2006-01-18 12:00:00,34.38,34.4,34.25,34.29,124700.0,18.509,18.5198,18.439,18.4606,124700.0
2006-01-18 12:30:00,34.27,34.4,34.27,34.39,26900.0,18.4498,18.5198,18.4498,18.5144,26900.0
2006-01-18 13:00:00,34.4,34.41,34.32,34.37,56500.0,18.5198,18.5252,18.4767,18.5036,56500.0
2006-01-18 13:30:00,34.37,34.37,34.29,34.3,57200.0,18.5036,18.5036,18.4606,18.4659,57200.0
2006-01-18 14:00:00,34.31,34.48,34.3,34.45,46100.0,18.4713,18.5629,18.4659,18.5467,46100.0
2006-01-18 14:30:00,34.43,34.49,34.34,34.41,58800.0,18.5359,18.5682,18.4875,18.5252,58800.0
2006-01-18 15:00:00,34.41,34.54,34.39,34.53,81100.0,18.5252,18.5952,18.5144,18.5898,81100.0
2006-01-18 15:30:00,34.54,34.62,34.53,34.59,100100.0,18.5952,18.6382,18.5898,18.6221,100100.0
2006-01-19 09:30:00,34.61,34.63,34.37,34.63,60400.0,18.6328,18.6436,18.5036,18.6436,60400.0
2006-01-19 10:00:00,34.61,34.75,34.61,34.69,149600.0,18.6328,18.7082,18.6328,18.6759,149600.0
2006-01-19 10:30:00,34.7,34.81,34.63,34.78,206200.0,18.6813,18.7405,18.6436,18.7244,206200.0
2006-01-19 11:00:00,34.78,34.82,34.76,34.8,127500.0,18.7244,18.7459,18.7136,18.7351,127500.0
2006-01-19 11:30:00,34.8,34.87,34.74,34.86,238400.0,18.7351,18.7728,18.7028,18.7674,238400.0
2006-01-19 12:00:00,34.86,34.94,34.83,34.94,160800.0,18.7674,18.8105,18.7513,18.8105,160800.0
2006-01-19 12:30:00,34.94,34.98,34.91,34.97,109900.0,18.8105,18.832,18.7944,18.8267,109900.0
2006-01-19 13:00:00,34.97,35.08,34.96,35.06,306500.0,18.8267,18.8859,18.8213,18.8751,306500.0
2006-01-19 13:30:00,35.07,35.15,35.01,35.01,200800.0,18.8805,18.9236,18.8482,18.8482,200800.0
2006-01-19 14:00:00,35.01,35.02,34.82,34.84,165700.0,18.8482,18.8536,18.7459,18.7567,165700.0
2006-01-19 14:30:00,34.83,34.96,34.81,34.9,139500.0,18.7513,18.8213,18.7405,18.789,139500.0
2006-01-19 15:00:00,34.91,34.98,34.83,34.98,260200.0,18.7944,18.832,18.7513,18.832,260200.0
2006-01-19 15:30:00,34.96,35.0,34.85,34.87,203100.0,18.8213,18.8428,18.762,18.7728,203100.0
2006-01-20 09:30:00,34.94,34.96,34.3,34.33,252600.0,18.8105,18.8213,18.4659,18.4821,252600.0
2006-01-20 10:00:00,34.33,34.46,34.25,34.3,172700.0,18.4821,18.5521,18.439,18.4659,172700.0
2006-01-20 10:30:00,34.34,34.45,34.12,34.13,252500.0,18.4875,18.5467,18.369,18.3744,252500.0
2006-01-20 11:00:00,34.13,34.13,34.01,34.11,110500.0,18.3744,18.3744,18.3098,18.3637,110500.0
2006-01-20 11:30:00,34.1,34.13,33.96,33.99,178900.0,18.3583,18.3744,18.2829,18.2991,178900.0
2006-01-20 12:00:00,34.0,34.18,33.99,34.16,84200.0,18.3044,18.4013,18.2991,18.3906,84200.0
2006-01-20 12:30:00,34.15,34.17,34.05,34.07,48600.0,18.3852,18.396,18.3314,18.3421,48600.0
2006-01-20 13:00:00,34.05,34.1,34.02,34.08,73400.0,18.3314,18.3583,18.3152,18.3475,73400.0
2006-01-20 13:30:00,34.08,34.08,33.97,33.99,82500.0,18.3475,18.3475,18.2883,18.2991,82500.0
2006-01-20 14:00:00,33.99,34.24,33.92,34.24,93600.0,18.2991,18.4336,18.2614,18.4336,93600.0
2006-01-20 14:30:00,34.25,34.26,34.04,34.06,141000.0,18.439,18.4444,18.326,18.3367,141000.0
2006-01-20 15:00:00,34.06,34.11,33.99,34.05,188800.0,18.3367,18.3637,18.2991,18.3314,188800.0
2006-01-20 15:30:00,34.05,34.07,33.64,33.65,328200.0,18.3314,18.3421,18.1106,18.116,328200.0
2006-01-23 09:30:00,33.6,33.75,33.56,33.61,164100.0,18.0891,18.1698,18.0676,18.0945,164100.0
2006-01-23 10:00:00,33.62,33.8,33.56,33.75,161400.0,18.0999,18.1968,18.0676,18.1698,161400.0
2006-01-23 10:30:00,33.77,33.78,33.64,33.66,64400.0,18.1806,18.186,18.1106,18.1214,64400.0
2006-01-23 11:00:00,33.66,33.71,33.61,33.66,79600.0,18.1214,18.1483,18.0945,18.1214,79600.0
2006-01-23 11:30:00,33.66,33.7,33.62,33.63,79600.0,18.1214,18.1429,18.0999,18.1052,79600.0
2006-01-23 12:00:00,33.62,33.63,33.56,33.6,99000.0,18.0999,18.1052,18.0676,18.0891,99000.0
2006-01-23 12:30:00,33.6,33.65,33.53,33.55,54200.0,18.0891,18.116,18.0514,18.0622,54200.0
2006-01-23 13:00:00,33.55,33.62,33.52,33.59,59100.0,18.0622,18.0999,18.046,18.0837,59100.0
2006-01-23 13:30:00,33.59,33.61,33.5,33.52,105200.0,18.0837,18.0945,18.0353,18.046,105200.0
2006-01-23 14:00:00,33.52,33.78,33.52,33.68,132900.0,18.046,18.186,18.046,18.1322,132900.0
2006-01-23 14:30:00,33.68,33.69,33.57,33.66,76900.0,18.1322,18.1375,18.0729,18.1214,76900.0
2006-01-23 15:00:00,33.66,33.7,33.59,33.62,115300.0,18.1214,18.1429,18.0837,18.0999,115300.0
2006-01-23 15:30:00,33.61,33.65,33.55,33.55,216900.0,18.0945,18.116,18.0622,18.0622,216900.0
2006-01-24 09:30:00,33.55,33.68,33.55,33.62,105500.0,18.0622,18.1322,18.0622,18.0999,105500.0
2006-01-24 10:00:00,33.62,33.7,33.57,33.61,141400.0,18.0999,18.1429,18.0729,18.0945,141400.0
2006-01-24 10:30:00,33.61,33.62,33.58,33.61,136200.0,18.0945,18.0999,18.0783,18.0945,136200.0
2006-01-24 11:00:00,33.6,33.65,33.58,33.62,123400.0,18.0891,18.116,18.0783,18.0999,123400.0
2006-01-24 11:30:00,33.62,33.65,33.59,33.62,138500.0,18.0999,18.116,18.0837,18.0999,138500.0
2006-01-24 12:00:00,33.62,33.63,33.55,33.59,124600.0,18.0999,18.1052,18.0622,18.0837,124600.0
2006-01-24 12:30:00,33.59,33.62,33.54,33.58,93300.0,18.0837,18.0999,18.0568,18.0783,93300.0
2006-01-24 13:00:00,33.56,33.59,33.53,33.59,48600.0,18.0676,18.0837,18.0514,18.0837,48600.0
2006-01-24 13:30:00,33.59,33.66,33.53,33.64,72700.0,18.0837,18.1214,18.0514,18.1106,72700.0
2006-01-24 14:00:00,33.63,33.73,33.61,33.71,127100.0,18.1052,18.1591,18.0945,18.1483,127100.0
2006-01-24 14:30:00,33.7,33.72,33.58,33.6,52200.0,18.1429,18.1537,18.0783,18.0891,52200.0
2006-01-24 15:00:00,33.61,33.65,33.58,33.61,87400.0,18.0945,18.116,18.0783,18.0945,87400.0
2006-01-24 15:30:00,33.61,33.65,33.59,33.59,124900.0,18.0945,18.116,18.0837,18.0837,124900.0
2006-01-25 09:30:00,33.62,33.68,33.56,33.6,93100.0,18.0999,18.1322,18.0676,18.0891,93100.0
2006-01-25 10:00:00,33.6,33.65,33.37,33.43,152200.0,18.0891,18.116,17.9653,17.9976,152200.0
2006-01-25 10:30:00,33.42,33.64,33.41,33.58,100100.0,17.9922,18.1106,17.9868,18.0783,100100.0
2006-01-25 11:00:00,33.58,33.7,33.56,33.61,72700.0,18.0783,18.1429,18.0676,18.0945,72700.0
2006-01-25 11:30:00,33.61,33.62,33.49,33.52,67000.0,18.0945,18.0999,18.0299,18.046,67000.0
2006-01-25 12:00:00,33.53,33.54,33.43,33.5,100300.0,18.0514,18.0568,17.9976,18.0353,100300.0
2006-01-25 12:30:00,33.5,33.61,33.5,33.58,42100.0,18.0353,18.0945,18.0353,18.0783,42100.0
2006-01-25 13:00:00,33.59,33.6,33.5,33.56,72800.0,18.0837,18.0891,18.0353,18.0676,72800.0
2006-01-25 13:30:00,33.56,33.57,33.44,33.47,44000.0,18.0676,18.0729,18.003,18.0191,44000.0
2006-01-25 14:00:00,33.46,33.53,33.41,33.49,58700.0,18.0137,18.0514,17.9868,18.0299,58700.0
2006-01-25 14:30:00,33.48,33.51,33.42,33.47,128400.0,18.0245,18.0406,17.9922,18.0191,128400.0
2006-01-25 15:00:00,33.46,33.53,33.42,33.5,119800.0,18.0137,18.0514,17.9922,18.0353,119800.0
2006-01-25 15:30:00,33.5,33.58,33.45,33.55,99800.0,18.0353,18.0783,18.0083,18.0622,99800.0
2006-01-26 09:30:00,33.9,33.9,33.71,33.82,109700.0,18.2506,18.2506,18.1483,18.2075,109700.0
2006-01-26 10:00:00,33.83,33.9,33.7,33.7,99800.0,18.2129,18.2506,18.1429,18.1429,99800.0
2006-01-26 10:30:00,33.71,33.86,33.68,33.86,106000.0,18.1483,18.2291,18.1322,18.2291,106000.0
2006-01-26 11:00:00,33.86,33.86,33.72,33.8,74700.0,18.2291,18.2291,18.1537,18.1968,74700.0
2006-01-26 11:30:00,33.8,33.88,33.8,33.84,45100.0,18.1968,18.2398,18.1968,18.2183,45100.0
2006-01-26 12:00:00,33.84,33.96,33.84,33.88,63300.0,18.2183,18.2829,18.2183,18.2398,63300.0
2006-01-26 12:30:00,33.88,33.88,33.77,33.81,56300.0,18.2398,18.2398,18.1806,18.2021,56300.0
2006-01-26 13:00:00,33.81,33.88,33.76,33.78,66100.0,18.2021,18.2398,18.1752,18.186,66100.0
2006-01-26 13:30:00,33.78,33.86,33.75,33.86,76100.0,18.186,18.2291,18.1698,18.2291,76100.0
2006-01-26 14:00:00,33.86,33.9,33.83,33.86,61600.0,18.2291,18.2506,18.2129,18.2291,61600.0
2006-01-26 14:30:00,33.86,33.95,33.8,33.88,106700.0,18.2291,18.2775,18.1968,18.2398,106700.0
2006-01-26 15:00:00,33.89,33.97,33.87,33.91,113300.0,18.2452,18.2883,18.2344,18.256,113300.0
2006-01-26 15:30:00,33.92,33.92,33.85,33.91,195400.0,18.2614,18.2614,18.2237,18.256,195400.0
2006-01-27 09:30:00,33.82,33.95,33.62,33.95,138200.0,18.2075,18.2775,18.0999,18.2775,138200.0
2006-01-27 10:00:00,33.93,34.2,33.93,33.95,153700.0,18.2668,18.4121,18.2668,18.2775,153700.0
2006-01-27 10:30:00,33.95,34.06,33.91,33.99,69700.0,18.2775,18.3367,18.256,18.2991,69700.0
2006-01-27 11:00:00,33.99,34.08,33.97,34.08,77300.0,18.2991,18.3475,18.2883,18.3475,77300.0
2006-01-27 11:30:00,34.08,34.15,34.03,34.11,56200.0,18.3475,18.3852,18.3206,18.3637,56200.0
2006-01-27 12:00:00,34.11,34.19,34.1,34.17,41100.0,18.3637,18.4067,18.3583,18.396,41100.0
2006-01-27 12:30:00,34.17,34.19,34.07,34.08,48400.0,18.396,18.4067,18.3421,18.3475,48400.0
2006-01-27 13:00:00,34.07,34.08,34.0,34.05,100200.0,18.3421,18.3475,18.3044,18.3314,100200.0
2006-01-27 13:30:00,34.05,34.13,34.05,34.11,104800.0,18.3314,18.3744,18.3314,18.3637,104800.0
2006-01-27 14:00:00,34.11,34.17,34.1,34.1,62000.0,18.3637,18.396,18.3583,18.3583,62000.0
2006-01-27 14:30:00,34.11,34.13,34.04,34.11,84600.0,18.3637,18.3744,18.326,18.3637,84600.0
2006-01-27 15:00:00,34.11,34.19,34.11,34.17,100600.0,18.3637,18.4067,18.3637,18.396,100600.0
2006-01-27 15:30:00,34.17,34.29,34.08,34.1,207500.0,18.396,18.4606,18.3475,18.3583,207500.0
2006-01-30 09:30:00,33.72,33.82,33.51,33.51,126900.0,18.344,18.3984,18.2297,18.2297,126900.0
2006-01-30 10:00:00,33.51,33.51,33.4,33.49,164500.0,18.2297,18.2297,18.1699,18.2189,164500.0
2006-01-30 10:30:00,33.49,33.5,33.45,33.45,44700.0,18.2189,18.2243,18.1971,18.1971,44700.0
2006-01-30 11:00:00,33.45,33.47,33.41,33.41,46100.0,18.1971,18.208,18.1753,18.1753,46100.0
2006-01-30 11:30:00,33.41,33.42,33.35,33.35,54800.0,18.1753,18.1808,18.1427,18.1427,54800.0
2006-01-30 12:00:00,33.35,33.47,33.35,33.47,49000.0,18.1427,18.208,18.1427,18.208,49000.0
2006-01-30 12:30:00,33.45,33.5,33.44,33.5,42000.0,18.1971,18.2243,18.1917,18.2243,42000.0
2006-01-30 13:00:00,33.5,33.52,33.44,33.45,69700.0,18.2243,18.2352,18.1917,18.1971,69700.0
2006-01-30 13:30:00,33.45,33.45,33.4,33.41,100100.0,18.1971,18.1971,18.1699,18.1753,100100.0
2006-01-30 14:00:00,33.42,33.46,33.39,33.41,61500.0,18.1808,18.2025,18.1645,18.1753,61500.0
2006-01-30 14:30:00,33.41,33.46,33.4,33.43,31500.0,18.1753,18.2025,18.1699,18.1862,31500.0
2006-01-30 15:00:00,33.43,33.44,33.39,33.4,127500.0,18.1862,18.1917,18.1645,18.1699,127500.0
2006-01-30 15:30:00,33.41,33.48,33.38,33.44,252000.0,18.1753,18.2134,18.159,18.1917,252000.0
2006-01-31 09:30:00,33.35,33.47,33.32,33.38,97800.0,18.1427,18.208,18.1264,18.159,97800.0
2006-01-31 10:00:00,33.38,33.4,33.26,33.31,139400.0,18.159,18.1699,18.0937,18.1209,139400.0
2006-01-31 10:30:00,33.3,33.38,33.28,33.34,71300.0,18.1155,18.159,18.1046,18.1373,71300.0
2006-01-31 11:00:00,33.33,33.4,33.31,33.39,106600.0,18.1318,18.1699,18.1209,18.1645,106600.0
2006-01-31 11:30:00,33.39,33.46,33.34,33.36,104700.0,18.1645,18.2025,18.1373,18.1481,104700.0
2006-01-31 12:00:00,33.36,33.44,33.36,33.42,156100.0,18.1481,18.1917,18.1481,18.1808,156100.0
2006-01-31 12:30:00,33.42,33.43,33.4,33.4,28500.0,18.1808,18.1862,18.1699,18.1699,28500.0
2006-01-31 13:00:00,33.4,33.41,33.37,33.41,54700.0,18.1699,18.1753,18.1536,18.1753,54700.0
2006-01-31 13:30:00,33.41,33.45,33.38,33.41,92300.0,18.1753,18.1971,18.159,18.1753,92300.0
2006-01-31 14:00:00,33.41,33.55,33.35,33.43,157900.0,18.1753,18.2515,18.1427,18.1862,157900.0
2006-01-31 14:30:00,33.42,33.47,33.35,33.45,149200.0,18.1808,18.208,18.1427,18.1971,149200.0
2006-01-31 15:00:00,33.46,33.51,33.37,33.44,102400.0,18.2025,18.2297,18.1536,18.1917,102400.0
2006-01-31 15:30:00,33.44,33.46,33.19,33.2,349100.0,18.1917,18.2025,18.0557,18.0611,349100.0
2006-02-01 09:30:00,32.98,33.22,32.98,33.12,153900.0,17.9414,18.072,17.9414,18.0176,153900.0
2006-02-01 10:00:00,33.12,33.34,33.04,33.32,195100.0,18.0176,18.1373,17.9741,18.1264,195100.0
2006-02-01 10:30:00,33.32,33.48,33.28,33.31,108400.0,18.1264,18.2134,18.1046,18.1209,108400.0
2006-02-01 11:00:00,33.32,33.38,33.17,33.23,110300.0,18.1264,18.159,18.0448,18.0774,110300.0
2006-02-01 11:30:00,33.23,33.3,33.16,33.19,99700.0,18.0774,18.1155,18.0393,18.0557,99700.0
2006-02-01 12:00:00,33.19,33.28,33.18,33.27,87000.0,18.0557,18.1046,18.0502,18.0992,87000.0
2006-02-01 12:30:00,33.29,33.33,33.23,33.25,71400.0,18.1101,18.1318,18.0774,18.0883,71400.0
2006-02-01 13:00:00,33.25,33.29,33.21,33.26,108900.0,18.0883,18.1101,18.0665,18.0937,108900.0
2006-02-01 13:30:00,33.27,33.33,33.21,33.31,111200.0,18.0992,18.1318,18.0665,18.1209,111200.0
2006-02-01 14:00:00,33.32,33.48,33.27,33.29,87100.0,18.1264,18.2134,18.0992,18.1101,87100.0
2006-02-01 14:30:00,33.29,33.42,33.29,33.42,97400.0,18.1101,18.1808,18.1101,18.1808,97400.0
2006-02-01 15:00:00,33.42,33.46,33.37,33.4,119400.0,18.1808,18.2025,18.1536,18.1699,119400.0
2006-02-01 15:30:00,33.4,33.54,33.4,33.48,225100.0,18.1699,18.2461,18.1699,18.2134,225100.0
2006-02-02 09:30:00,33.45,33.52,33.35,33.42,98000.0,18.1971,18.2352,18.1427,18.1808,98000.0
2006-02-02 10:00:00,33.41,33.5,33.4,33.47,63600.0,18.1753,18.2243,18.1699,18.208,63600.0
2006-02-02 10:30:00,33.47,33.49,33.38,33.42,102600.0,18.208,18.2189,18.159,18.1808,102600.0
2006-02-02 11:00:00,33.4,33.43,33.2,33.25,102900.0,18.1699,18.1862,18.0611,18.0883,102900.0
2006-02-02 11:30:00,33.25,33.34,33.21,33.32,53600.0,18.0883,18.1373,18.0665,18.1264,53600.0
2006-02-02 12:00:00,33.32,33.36,33.21,33.25,49200.0,18.1264,18.1481,18.0665,18.0883,49200.0
2006-02-02 12:30:00,33.25,33.34,33.24,33.27,33200.0,18.0883,18.1373,18.0829,18.0992,33200.0
2006-02-02 13:00:00,33.25,33.33,33.24,33.3,33800.0,18.0883,18.1318,18.0829,18.1155,33800.0
2006-02-02 13:30:00,33.3,33.33,33.23,33.33,58700.0,18.1155,18.1318,18.0774,18.1318,58700.0
2006-02-02 14:00:00,33.31,33.34,33.27,33.3,61200.0,18.1209,18.1373,18.0992,18.1155,61200.0
2006-02-02 14:30:00,33.29,33.35,33.23,33.27,81200.0,18.1101,18.1427,18.0774,18.0992,81200.0
2006-02-02 15:00:00,33.27,33.48,33.27,33.4,161900.0,18.0992,18.2134,18.0992,18.1699,161900.0
2006-02-02 15:30:00,33.4,33.41,33.34,33.34,95200.0,18.1699,18.1753,18.1373,18.1373,95200.0
2006-02-03 09:30:00,33.1,33.43,33.1,33.15,126000.0,18.0067,18.1862,18.0067,18.0339,126000.0
2006-02-03 10:00:00,33.15,33.3,33.07,33.19,86100.0,18.0339,18.1155,17.9904,18.0557,86100.0
2006-02-03 10:30:00,33.19,33.25,33.14,33.18,55900.0,18.0557,18.0883,18.0285,18.0502,55900.0
2006-02-03 11:00:00,33.19,33.21,33.12,33.16,50800.0,18.0557,18.0665,18.0176,18.0393,50800.0
2006-02-03 11:30:00,33.16,33.24,33.11,33.17,112600.0,18.0393,18.0829,18.0121,18.0448,112600.0
2006-02-03 12:00:00,33.15,33.15,33.08,33.12,53600.0,18.0339,18.0339,17.9958,18.0176,53600.0
2006-02-03 12:30:00,33.12,33.17,33.11,33.15,22000.0,18.0176,18.0448,18.0121,18.0339,22000.0
2006-02-03 13:00:00,33.16,33.38,33.16,33.37,40600.0,18.0393,18.159,18.0393,18.1536,40600.0
2006-02-03 13:30:00,33.37,33.37,33.2,33.21,36400.0,18.1536,18.1536,18.0611,18.0665,36400.0
2006-02-03 14:00:00,33.22,33.23,33.15,33.2,85600.0,18.072,18.0774,18.0339,18.0611,85600.0
2006-02-03 14:30:00,33.2,33.23,33.15,33.17,40000.0,18.0611,18.0774,18.0339,18.0448,40000.0
2006-02-03 15:00:00,33.18,33.24,33.15,33.17,58000.0,18.0502,18.0829,18.0339,18.0448,58000.0
2006-02-03 15:30:00,33.16,33.23,33.11,33.13,124000.0,18.0393,18.0774,18.0121,18.023,124000.0
2006-02-06 09:30:00,33.06,33.15,33.02,33.13,80400.0,17.9849,18.0339,17.9632,18.023,80400.0
2006-02-06 10:00:00,33.13,33.18,33.1,33.15,87200.0,18.023,18.0502,18.0067,18.0339,87200.0
2006-02-06 10:30:00,33.15,33.21,33.12,33.16,37900.0,18.0339,18.0665,18.0176,18.0393,37900.0
2006-02-06 11:00:00,33.18,33.23,33.14,33.15,29300.0,18.0502,18.0774,18.0285,18.0339,29300.0
2006-02-06 11:30:00,33.15,33.19,33.13,33.16,32100.0,18.0339,18.0557,18.023,18.0393,32100.0
2006-02-06 12:00:00,33.16,33.2,33.1,33.11,31000.0,18.0393,18.0611,18.0067,18.0121,31000.0
2006-02-06 12:30:00,33.12,33.19,33.1,33.16,23800.0,18.0176,18.0557,18.0067,18.0393,23800.0
2006-02-06 13:00:00,33.16,33.17,33.15,33.15,29900.0,18.0393,18.0448,18.0339,18.0339,29900.0
2006-02-06 13:30:00,33.16,33.18,33.13,33.15,48100.0,18.0393,18.0502,18.023,18.0339,48100.0
2006-02-06 14:00:00,33.14,33.22,33.11,33.22,60200.0,18.0285,18.072,18.0121,18.072,60200.0
2006-02-06 14:30:00,33.22,33.27,33.18,33.26,55900.0,18.072,18.0992,18.0502,18.0937,55900.0
2006-02-06 15:00:00,33.26,33.37,33.25,33.36,100000.0,18.0937,18.1536,18.0883,18.1481,100000.0
2006-02-06 15:30:00,33.36,33.42,33.28,33.32,121200.0,18.1481,18.1808,18.1046,18.1264,121200.0
2006-02-07 09:30:00,33.25,33.38,33.19,33.2,50400.0,18.0883,18.159,18.0557,18.0611,50400.0
2006-02-07 10:00:00,33.2,33.31,33.1,33.13,91500.0,18.0611,18.1209,18.0067,18.023,91500.0
2006-02-07 10:30:00,33.13,33.18,33.06,33.06,125800.0,18.023,18.0502,17.9849,17.9849,125800.0
2006-02-07 11:00:00,33.06,33.08,32.95,33.02,178100.0,17.9849,17.9958,17.9251,17.9632,178100.0
2006-02-07 11:30:00,33.01,33.07,32.95,33.02,69500.0,17.9577,17.9904,17.9251,17.9632,69500.0
2006-02-07 12:00:00,33.0,33.09,32.95,33.03,50800.0,17.9523,18.0013,17.9251,17.9686,50800.0
2006-02-07 12:30:00,33.03,33.12,33.02,33.04,45900.0,17.9686,18.0176,17.9632,17.9741,45900.0
2006-02-07 13:00:00,33.04,33.04,32.9,32.93,86200.0,17.9741,17.9741,17.8979,17.9142,86200.0
2006-02-07 13:30:00,32.92,33.04,32.89,33.02,80000.0,17.9088,17.9741,17.8925,17.9632,80000.0
2006-02-07 14:00:00,33.03,33.14,32.99,33.13,62800.0,17.9686,18.0285,17.9469,18.023,62800.0
2006-02-07 14:30:00,33.11,33.11,33.02,33.09,56700.0,18.0121,18.0121,17.9632,18.0013,56700.0
2006-02-07 15:00:00,33.08,33.15,33.03,33.13,95800.0,17.9958,18.0339,17.9686,18.023,95800.0
2006-02-07 15:30:00,33.13,33.23,33.13,33.16,162200.0,18.023,18.0774,18.023,18.0393,162200.0
2006-02-08 09:30:00,33.09,33.25,33.08,33.13,86000.0,18.0013,18.0883,17.9958,18.023,86000.0
2006-02-08 10:00:00,33.11,33.15,33.07,33.09,75000.0,18.0121,18.0339,17.9904,18.0013,75000.0
2006-02-08 10:30:00,33.1,33.13,32.99,33.08,58400.0,18.0067,18.023,17.9469,17.9958,58400.0
2006-02-08 11:00:00,33.09,33.16,33.08,33.1,34300.0,18.0013,18.0393,17.9958,18.0067,34300.0
2006-02-08 11:30:00,33.1,33.12,33.05,33.06,64700.0,18.0067,18.0176,17.9795,17.9849,64700.0
2006-02-08 12:00:00,33.07,33.15,33.07,33.15,22100.0,17.9904,18.0339,17.9904,18.0339,22100.0
2006-02-08 12:30:00,33.14,33.19,33.11,33.14,19200.0,18.0285,18.0557,18.0121,18.0285,19200.0
2006-02-08 13:00:00,33.15,33.15,33.1,33.12,24500.0,18.0339,18.0339,18.0067,18.0176,24500.0
2006-02-08 13:30:00,33.11,33.25,33.11,33.22,28200.0,18.0121,18.0883,18.0121,18.072,28200.0
2006-02-08 14:00:00,33.21,33.26,33.19,33.21,74200.0,18.0665,18.0937,18.0557,18.0665,74200.0
2006-02-08 14:30:00,33.21,33.27,33.21,33.26,24400.0,18.0665,18.0992,18.0665,18.0937,24400.0
2006-02-08 15:00:00,33.25,33.43,33.21,33.38,88000.0,18.0883,18.1862,18.0665,18.159,88000.0
2006-02-08 15:30:00,33.39,33.46,33.37,33.41,113200.0,18.1645,18.2025,18.1536,18.1753,113200.0
2006-02-09 09:30:00,33.44,33.49,33.25,33.47,72300.0,18.1917,18.2189,18.0883,18.208,72300.0
2006-02-09 10:00:00,33.46,33.52,33.45,33.49,58900.0,18.2025,18.2352,18.1971,18.2189,58900.0
2006-02-09 10:30:00,33.49,33.54,33.48,33.53,55200.0,18.2189,18.2461,18.2134,18.2406,55200.0
2006-02-09 11:00:00,33.53,33.55,33.49,33.55,31300.0,18.2406,18.2515,18.2189,18.2515,31300.0
2006-02-09 11:30:00,33.55,33.62,33.54,33.59,29100.0,18.2515,18.2896,18.2461,18.2733,29100.0
2006-02-09 12:00:00,33.59,33.72,33.55,33.7,38300.0,18.2733,18.344,18.2515,18.3331,38300.0
2006-02-09 12:30:00,33.71,33.77,33.66,33.67,42600.0,18.3385,18.3712,18.3113,18.3168,42600.0
2006-02-09 13:00:00,33.67,33.75,33.61,33.61,63300.0,18.3168,18.3603,18.2841,18.2841,63300.0
2006-02-09 13:30:00,33.61,33.72,33.6,33.72,42900.0,18.2841,18.344,18.2787,18.344,42900.0
2006-02-09 14:00:00,33.71,33.72,33.56,33.62,58300.0,18.3385,18.344,18.2569,18.2896,58300.0
2006-02-09 14:30:00,33.62,33.66,33.58,33.64,47300.0,18.2896,18.3113,18.2678,18.3005,47300.0
2006-02-09 15:00:00,33.64,33.64,33.54,33.57,135900.0,18.3005,18.3005,18.2461,18.2624,135900.0
2006-02-09 15:30:00,33.57,33.58,33.52,33.58,139600.0,18.2624,18.2678,18.2352,18.2678,139600.0
2006-02-10 09:30:00,33.57,33.58,33.38,33.55,81300.0,18.2624,18.2678,18.159,18.2515,81300.0
2006-02-10 10:00:00,33.52,33.55,33.42,33.42,73000.0,18.2352,18.2515,18.1808,18.1808,73000.0
2006-02-10 10:30:00,33.41,33.58,33.3,33.56,97200.0,18.1753,18.2678,18.1155,18.2569,97200.0
2006-02-10 11:00:00,33.55,33.61,33.51,33.55,99400.0,18.2515,18.2841,18.2297,18.2515,99400.0
2006-02-10 11:30:00,33.55,33.61,33.54,33.6,57300.0,18.2515,18.2841,18.2461,18.2787,57300.0
2006-02-10 12:00:00,33.6,33.66,33.55,33.57,42300.0,18.2787,18.3113,18.2515,18.2624,42300.0
2006-02-10 12:30:00,33.58,33.61,33.55,33.6,49700.0,18.2678,18.2841,18.2515,18.2787,49700.0
2006-02-10 13:00:00,33.6,33.65,33.56,33.6,65800.0,18.2787,18.3059,18.2569,18.2787,65800.0
2006-02-10 13:30:00,33.59,33.67,33.58,33.65,20900.0,18.2733,18.3168,18.2678,18.3059,20900.0
2006-02-10 14:00:00,33.66,33.82,33.65,33.71,73100.0,18.3113,18.3984,18.3059,18.3385,73100.0
2006-02-10 14:30:00,33.71,33.84,33.71,33.78,54500.0,18.3385,18.4093,18.3385,18.3766,54500.0
2006-02-10 15:00:00,33.8,33.94,33.8,33.88,79700.0,18.3875,18.4637,18.3875,18.431,79700.0
2006-02-10 15:30:00,33.87,33.88,33.77,33.81,99200.0,18.4256,18.431,18.3712,18.3929,99200.0
2006-02-13 09:30:00,33.82,33.82,33.67,33.78,47400.0,18.3984,18.3984,18.3168,18.3766,47400.0
2006-02-13 10:00:00,33.77,33.81,33.71,33.73,48200.0,18.3712,18.3929,18.3385,18.3494,48200.0
2006-02-13 10:30:00,33.72,33.8,33.72,33.76,43000.0,18.344,18.3875,18.344,18.3657,43000.0
2006-02-13 11:00:00,33.76,33.8,33.73,33.78,23800.0,18.3657,18.3875,18.3494,18.3766,23800.0
2006-02-13 11:30:00,33.79,33.82,33.76,33.82,27700.0,18.3821,18.3984,18.3657,18.3984,27700.0
2006-02-13 12:00:00,33.82,33.85,33.82,33.84,32000.0,18.3984,18.4147,18.3984,18.4093,32000.0
2006-02-13 12:30:00,33.85,33.86,33.82,33.85,53100.0,18.4147,18.4201,18.3984,18.4147,53100.0
2006-02-13 13:00:00,33.85,33.86,33.8,33.8,47600.0,18.4147,18.4201,18.3875,18.3875,47600.0
2006-02-13 13:30:00,33.8,33.83,33.72,33.75,79500.0,18.3875,18.4038,18.344,18.3603,79500.0
2006-02-13 14:00:00,33.75,33.8,33.74,33.77,31300.0,18.3603,18.3875,18.3549,18.3712,31300.0
2006-02-13 14:30:00,33.78,33.8,33.74,33.75,38800.0,18.3766,18.3875,18.3549,18.3603,38800.0
2006-02-13 15:00:00,33.74,33.86,33.74,33.85,46400.0,18.3549,18.4201,18.3549,18.4147,46400.0
2006-02-13 15:30:00,33.86,33.89,33.81,33.82,84300.0,18.4201,18.4365,18.3929,18.3984,84300.0
2006-02-14 09:30:00,33.8,33.99,33.78,33.95,73700.0,18.3875,18.4909,18.3766,18.4691,73700.0
2006-02-14 10:00:00,33.96,34.0,33.92,33.95,49700.0,18.4745,18.4963,18.4528,18.4691,49700.0
2006-02-14 10:30:00,33.95,34.11,33.83,34.11,114700.0,18.4691,18.5561,18.4038,18.5561,114700.0
2006-02-14 11:00:00,34.11,34.3,34.07,34.28,62800.0,18.5561,18.6595,18.5344,18.6486,62800.0
2006-02-14 11:30:00,34.29,34.49,34.26,34.46,74500.0,18.6541,18.7629,18.6377,18.7466,74500.0
2006-02-14 12:00:00,34.46,34.47,34.31,34.31,45300.0,18.7466,18.752,18.665,18.665,45300.0
2006-02-14 12:30:00,34.31,34.33,34.25,34.26,19000.0,18.665,18.6758,18.6323,18.6377,19000.0
2006-02-14 13:00:00,34.27,34.37,34.26,34.33,46900.0,18.6432,18.6976,18.6377,18.6758,46900.0
2006-02-14 13:30:00,34.33,34.4,34.31,34.36,54000.0,18.6758,18.7139,18.665,18.6922,54000.0
2006-02-14 14:00:00,34.36,34.51,34.36,34.5,105600.0,18.6922,18.7738,18.6922,18.7683,105600.0
2006-02-14 14:30:00,34.51,34.54,34.36,34.4,106300.0,18.7738,18.7901,18.6922,18.7139,106300.0
2006-02-14 15:00:00,34.4,34.42,34.26,34.37,88500.0,18.7139,18.7248,18.6377,18.6976,88500.0
2006-02-14 15:30:00,34.37,34.42,34.3,34.35,112600.0,18.6976,18.7248,18.6595,18.6867,112600.0
2006-02-15 09:30:00,34.3,34.41,34.27,34.36,101100.0,18.6595,18.7194,18.6432,18.6922,101100.0
2006-02-15 10:00:00,34.37,34.73,34.3,34.55,126700.0,18.6976,18.8934,18.6595,18.7955,126700.0
2006-02-15 10:30:00,34.55,34.63,34.5,34.53,119400.0,18.7955,18.839,18.7683,18.7846,119400.0
2006-02-15 11:00:00,34.53,34.55,34.42,34.49,194300.0,18.7846,18.7955,18.7248,18.7629,194300.0
2006-02-15 11:30:00,34.47,34.69,34.45,34.6,177100.0,18.752,18.8717,18.7411,18.8227,177100.0
2006-02-15 12:00:00,34.59,34.59,34.45,34.49,74800.0,18.8173,18.8173,18.7411,18.7629,74800.0
2006-02-15 12:30:00,34.5,34.52,34.41,34.49,73000.0,18.7683,18.7792,18.7194,18.7629,73000.0
2006-02-15 13:00:00,34.49,34.65,34.49,34.64,47500.0,18.7629,18.8499,18.7629,18.8445,47500.0
2006-02-15 13:30:00,34.62,34.64,34.51,34.63,74400.0,18.8336,18.8445,18.7738,18.839,74400.0
2006-02-15 14:00:00,34.64,34.73,34.62,34.72,103600.0,18.8445,18.8934,18.8336,18.888,103600.0
2006-02-15 14:30:00,34.71,34.74,34.67,34.68,93700.0,18.8826,18.8989,18.8608,18.8662,93700.0
2006-02-15 15:00:00,34.68,34.68,34.57,34.59,139800.0,18.8662,18.8662,18.8064,18.8173,139800.0
2006-02-15 15:30:00,34.6,34.69,34.54,34.6,197400.0,18.8227,18.8717,18.7901,18.8227,197400.0
2006-02-16 09:30:00,34.8,34.8,34.52,34.66,100300.0,18.9315,18.9315,18.7792,18.8554,100300.0
2006-02-16 10:00:00,34.66,34.76,34.66,34.71,70800.0,18.8554,18.9098,18.8554,18.8826,70800.0
2006-02-16 10:30:00,34.73,34.79,34.71,34.74,40300.0,18.8934,18.9261,18.8826,18.8989,40300.0
2006-02-16 11:00:00,34.72,34.75,34.72,34.74,47900.0,18.888,18.9043,18.888,18.8989,47900.0
2006-02-16 11:30:00,34.74,34.75,34.69,34.71,81800.0,18.8989,18.9043,18.8717,18.8826,81800.0
2006-02-16 12:00:00,34.72,34.78,34.69,34.78,68100.0,18.888,18.9206,18.8717,18.9206,68100.0
2006-02-16 12:30:00,34.77,34.78,34.72,34.76,53000.0,18.9152,18.9206,18.888,18.9098,53000.0
2006-02-16 13:00:00,34.76,34.76,34.73,34.75,24100.0,18.9098,18.9098,18.8934,18.9043,24100.0
2006-02-16 13:30:00,34.75,34.83,34.74,34.79,48500.0,18.9043,18.9478,18.8989,18.9261,48500.0
2006-02-16 14:00:00,34.79,34.84,34.77,34.84,32600.0,18.9261,18.9533,18.9152,18.9533,32600.0
2006-02-16 14:30:00,34.83,34.84,34.78,34.84,44800.0,18.9478,18.9533,18.9206,18.9533,44800.0
2006-02-16 15:00:00,34.84,34.89,34.82,34.86,72800.0,18.9533,18.9805,18.9424,18.9642,72800.0
2006-02-16 15:30:00,34.85,34.89,34.82,34.88,140300.0,18.9587,18.9805,18.9424,18.975,140300.0
2006-02-17 09:30:00,34.9,34.92,34.76,34.84,270400.0,18.9859,18.9968,18.9098,18.9533,270400.0
2006-02-17 10:00:00,34.84,34.85,34.75,34.75,67400.0,18.9533,18.9587,18.9043,18.9043,67400.0
2006-02-17 10:30:00,34.75,34.83,34.75,34.8,33000.0,18.9043,18.9478,18.9043,18.9315,33000.0
2006-02-17 11:00:00,34.8,34.89,34.78,34.83,37500.0,18.9315,18.9805,18.9206,18.9478,37500.0
2006-02-17 11:30:00,34.83,34.89,34.79,34.86,24100.0,18.9478,18.9805,18.9261,18.9642,24100.0
2006-02-17 12:00:00,34.88,34.92,34.85,34.89,23200.0,18.975,18.9968,18.9587,18.9805,23200.0
2006-02-17 12:30:00,34.89,34.9,34.83,34.84,18600.0,18.9805,18.9859,18.9478,18.9533,18600.0
2006-02-17 13:00:00,34.83,34.88,34.81,34.84,34400.0,18.9478,18.975,18.937,18.9533,34400.0
2006-02-17 13:30:00,34.83,34.88,34.82,34.84,18700.0,18.9478,18.975,18.9424,18.9533,18700.0
2006-02-17 14:00:00,34.85,34.89,34.84,34.87,61800.0,18.9587,18.9805,18.9533,18.9696,61800.0
2006-02-17 14:30:00,34.86,34.9,34.84,34.89,25900.0,18.9642,18.9859,18.9533,18.9805,25900.0
2006-02-17 15:00:00,34.87,34.9,34.86,34.87,50900.0,18.9696,18.9859,18.9642,18.9696,50900.0
2006-02-17 15:30:00,34.87,34.93,34.85,34.88,130700.0,18.9696,19.0022,18.9587,18.975,130700.0
2006-02-21 09:30:00,34.95,35.0,34.86,34.92,110100.0,19.0131,19.0403,18.9642,18.9968,110100.0
2006-02-21 10:00:00,34.91,34.96,34.81,34.86,68200.0,18.9914,19.0186,18.937,18.9642,68200.0
2006-02-21 10:30:00,34.85,34.9,34.57,34.77,153300.0,18.9587,18.9859,18.8064,18.9152,153300.0
2006-02-21 11:00:00,34.77,34.79,34.74,34.78,52600.0,18.9152,18.9261,18.8989,18.9206,52600.0
2006-02-21 11:30:00,34.79,34.82,34.71,34.73,70900.0,18.9261,18.9424,18.8826,18.8934,70900.0
2006-02-21 12:00:00,34.74,34.82,34.72,34.78,48900.0,18.8989,18.9424,18.888,18.9206,48900.0
2006-02-21 12:30:00,34.78,34.83,34.73,34.77,39700.0,18.9206,18.9478,18.8934,18.9152,39700.0
2006-02-21 13:00:00,34.77,34.81,34.75,34.78,34600.0,18.9152,18.937,18.9043,18.9206,34600.0
2006-02-21 13:30:00,34.78,34.83,34.74,34.75,46800.0,18.9206,18.9478,18.8989,18.9043,46800.0
2006-02-21 14:00:00,34.74,34.84,34.64,34.74,112200.0,18.8989,18.9533,18.8445,18.8989,112200.0
2006-02-21 14:30:00,34.73,34.74,34.6,34.61,103600.0,18.8934,18.8989,18.8227,18.8282,103600.0
2006-02-21 15:00:00,34.61,34.68,34.57,34.6,134000.0,18.8282,18.8662,18.8064,18.8227,134000.0
2006-02-21 15:30:00,34.6,34.69,34.58,34.6,181900.0,18.8227,18.8717,18.8118,18.8227,181900.0
2006-02-22 09:30:00,34.7,34.93,34.69,34.89,152400.0,18.8771,19.0022,18.8717,18.9805,152400.0
2006-02-22 10:00:00,34.88,34.96,34.82,34.86,83300.0,18.975,19.0186,18.9424,18.9642,83300.0
2006-02-22 10:30:00,34.88,34.96,34.86,34.96,49800.0,18.975,19.0186,18.9642,19.0186,49800.0
2006-02-22 11:00:00,34.96,35.0,34.95,34.99,125600.0,19.0186,19.0403,19.0131,19.0349,125600.0
2006-02-22 11:30:00,34.99,35.05,34.96,35.02,226900.0,19.0349,19.0675,19.0186,19.0512,226900.0
2006-02-22 12:00:00,35.02,35.07,35.0,35.04,72900.0,19.0512,19.0784,19.0403,19.0621,72900.0
2006-02-22 12:30:00,35.04,35.06,35.0,35.0,40600.0,19.0621,19.073,19.0403,19.0403,40600.0
2006-02-22 13:00:00,35.01,35.09,34.99,35.09,59100.0,19.0458,19.0893,19.0349,19.0893,59100.0
2006-02-22 13:30:00,35.07,35.1,35.04,35.09,53000.0,19.0784,19.0947,19.0621,19.0893,53000.0
2006-02-22 14:00:00,35.1,35.13,35.07,35.11,74400.0,19.0947,19.111,19.0784,19.1002,74400.0
2006-02-22 14:30:00,35.11,35.13,35.06,35.1,87600.0,19.1002,19.111,19.073,19.0947,87600.0
2006-02-22 15:00:00,35.1,35.13,35.06,35.12,150200.0,19.0947,19.111,19.073,19.1056,150200.0
2006-02-22 15:30:00,35.12,35.24,35.12,35.21,128100.0,19.1056,19.1709,19.1056,19.1546,128100.0
2006-02-23 09:30:00,35.2,35.22,34.96,34.98,237600.0,19.1491,19.16,19.0186,19.0294,237600.0
2006-02-23 10:00:00,34.98,35.05,34.93,35.02,72100.0,19.0294,19.0675,19.0022,19.0512,72100.0
2006-02-23 10:30:00,35.02,35.04,34.99,35.03,75800.0,19.0512,19.0621,19.0349,19.0566,75800.0
2006-02-23 11:00:00,35.04,35.09,35.02,35.08,52800.0,19.0621,19.0893,19.0512,19.0838,52800.0
2006-02-23 11:30:00,35.06,35.07,34.96,34.96,79800.0,19.073,19.0784,19.0186,19.0186,79800.0
2006-02-23 12:00:00,34.96,35.1,34.94,35.09,28300.0,19.0186,19.0947,19.0077,19.0893,28300.0
2006-02-23 12:30:00,35.08,35.18,35.07,35.15,146200.0,19.0838,19.1382,19.0784,19.1219,146200.0
2006-02-23 13:00:00,35.17,35.24,35.12,35.21,37000.0,19.1328,19.1709,19.1056,19.1546,37000.0
2006-02-23 13:30:00,35.21,35.21,35.1,35.13,25600.0,19.1546,19.1546,19.0947,19.111,25600.0
2006-02-23 14:00:00,35.14,35.15,35.0,35.07,32900.0,19.1165,19.1219,19.0403,19.0784,32900.0
2006-02-23 14:30:00,35.08,35.19,35.06,35.08,61200.0,19.0838,19.1437,19.073,19.0838,61200.0
2006-02-23 15:00:00,35.09,35.1,34.97,35.1,87400.0,19.0893,19.0947,19.024,19.0947,87400.0
2006-02-23 15:30:00,35.1,35.11,34.93,34.95,113100.0,19.0947,19.1002,19.0022,19.0131,113100.0
2006-02-24 09:30:00,34.92,35.0,34.77,34.95,130600.0,18.9968,19.0403,18.9152,19.0131,130600.0
2006-02-24 10:00:00,34.97,35.1,34.97,35.04,76200.0,19.024,19.0947,19.024,19.0621,76200.0
2006-02-24 10:30:00,35.03,35.04,34.92,34.97,65400.0,19.0566,19.0621,18.9968,19.024,65400.0
2006-02-24 11:00:00,34.97,35.1,34.97,35.08,38300.0,19.024,19.0947,19.024,19.0838,38300.0
2006-02-24 11:30:00,35.08,35.09,34.96,35.05,53200.0,19.0838,19.0893,19.0186,19.0675,53200.0
2006-02-24 12:00:00,35.05,35.11,35.03,35.07,25900.0,19.0675,19.1002,19.0566,19.0784,25900.0
2006-02-24 12:30:00,35.06,35.15,35.06,35.13,29800.0,19.073,19.1219,19.073,19.111,29800.0
2006-02-24 13:00:00,35.14,35.14,35.04,35.08,55700.0,19.1165,19.1165,19.0621,19.0838,55700.0
2006-02-24 13:30:00,35.07,35.08,35.01,35.02,24400.0,19.0784,19.0838,19.0458,19.0512,24400.0
2006-02-24 14:00:00,35.02,35.15,35.02,35.13,48200.0,19.0512,19.1219,19.0512,19.111,48200.0
2006-02-24 14:30:00,35.14,35.18,35.06,35.18,97000.0,19.1165,19.1382,19.073,19.1382,97000.0
2006-02-24 15:00:00,35.18,35.2,35.09,35.1,65100.0,19.1382,19.1491,19.0893,19.0947,65100.0
2006-02-24 15:30:00,35.1,35.17,35.08,35.09,73500.0,19.0947,19.1328,19.0838,19.0893,73500.0
2006-02-27 09:30:00,35.18,35.4,35.05,35.35,85000.0,19.1382,19.2579,19.0675,19.2307,85000.0
2006-02-27 10:00:00,35.35,35.44,35.14,35.23,54000.0,19.2307,19.2797,19.1165,19.1654,54000.0
2006-02-27 10:30:00,35.22,35.22,35.11,35.15,28700.0,19.16,19.16,19.1002,19.1219,28700.0
2006-02-27 11:00:00,35.14,35.23,35.13,35.2,46100.0,19.1165,19.1654,19.111,19.1491,46100.0
2006-02-27 11:30:00,35.21,35.27,35.19,35.19,26400.0,19.1546,19.1872,19.1437,19.1437,26400.0
2006-02-27 12:00:00,35.19,35.23,35.17,35.18,22300.0,19.1437,19.1654,19.1328,19.1382,22300.0
2006-02-27 12:30:00,35.19,35.2,35.13,35.14,29500.0,19.1437,19.1491,19.111,19.1165,29500.0
2006-02-27 13:00:00,35.13,35.16,35.1,35.15,21400.0,19.111,19.1274,19.0947,19.1219,21400.0
2006-02-27 13:30:00,35.15,35.16,35.14,35.15,19500.0,19.1219,19.1274,19.1165,19.1219,19500.0
2006-02-27 14:00:00,35.16,35.25,35.13,35.22,74800.0,19.1274,19.1763,19.111,19.16,74800.0
2006-02-27 14:30:00,35.24,35.31,35.19,35.21,49200.0,19.1709,19.209,19.1437,19.1546,49200.0
2006-02-27 15:00:00,35.21,35.3,35.2,35.3,50500.0,19.1546,19.2035,19.1491,19.2035,50500.0
2006-02-27 15:30:00,35.28,35.37,35.18,35.29,119600.0,19.1926,19.2416,19.1382,19.1981,119600.0
2006-02-28 09:30:00,35.05,35.23,35.05,35.21,65200.0,19.0675,19.1654,19.0675,19.1546,65200.0
2006-02-28 10:00:00,35.18,35.2,35.02,35.03,61300.0,19.1382,19.1491,19.0512,19.0566,61300.0
2006-02-28 10:30:00,35.02,35.05,34.89,34.89,111600.0,19.0512,19.0675,18.9805,18.9805,111600.0
2006-02-28 11:00:00,34.89,35.0,34.82,34.82,64800.0,18.9805,19.0403,18.9424,18.9424,64800.0
2006-02-28 11:30:00,34.82,34.83,34.72,34.73,49200.0,18.9424,18.9478,18.888,18.8934,49200.0
2006-02-28 12:00:00,34.73,34.73,34.6,34.61,79300.0,18.8934,18.8934,18.8227,18.8282,79300.0
2006-02-28 12:30:00,34.61,34.74,34.6,34.71,56300.0,18.8282,18.8989,18.8227,18.8826,56300.0
2006-02-28 13:00:00,34.73,34.8,34.73,34.8,39900.0,18.8934,18.9315,18.8934,18.9315,39900.0
2006-02-28 13:30:00,34.8,34.86,34.76,34.76,45700.0,18.9315,18.9642,18.9098,18.9098,45700.0
2006-02-28 14:00:00,34.77,34.83,34.72,34.83,57100.0,18.9152,18.9478,18.888,18.9478,57100.0
2006-02-28 14:30:00,34.82,34.83,34.74,34.77,57700.0,18.9424,18.9478,18.8989,18.9152,57700.0
2006-02-28 15:00:00,34.77,34.83,34.68,34.83,131400.0,18.9152,18.9478,18.8662,18.9478,131400.0
2006-02-28 15:30:00,34.83,34.9,34.76,34.78,172100.0,18.9478,18.9859,18.9098,18.9206,172100.0
2006-03-01 09:30:00,34.79,34.89,34.78,34.84,86400.0,18.9261,18.9805,18.9206,18.9533,86400.0
2006-03-01 10:00:00,34.84,34.9,34.75,34.77,58700.0,18.9533,18.9859,18.9043,18.9152,58700.0
2006-03-01 10:30:00,34.79,34.96,34.77,34.91,36700.0,18.9261,19.0186,18.9152,18.9914,36700.0
2006-03-01 11:00:00,34.91,34.93,34.85,34.92,34200.0,18.9914,19.0022,18.9587,18.9968,34200.0
2006-03-01 11:30:00,34.91,34.95,34.85,34.9,55200.0,18.9914,19.0131,18.9587,18.9859,55200.0
2006-03-01 12:00:00,34.9,34.92,34.81,34.85,49800.0,18.9859,18.9968,18.937,18.9587,49800.0
2006-03-01 12:30:00,34.82,34.93,34.81,34.85,51600.0,18.9424,19.0022,18.937,18.9587,51600.0
2006-03-01 13:00:00,34.87,34.9,34.85,34.86,30200.0,18.9696,18.9859,18.9587,18.9642,30200.0
2006-03-01 13:30:00,34.86,34.88,34.85,34.88,24200.0,18.9642,18.975,18.9587,18.975,24200.0
2006-03-01 14:00:00,34.88,34.93,34.84,34.87,50300.0,18.975,19.0022,18.9533,18.9696,50300.0
2006-03-01 14:30:00,34.88,34.93,34.87,34.88,47400.0,18.975,19.0022,18.9696,18.975,47400.0
2006-03-01 15:00:00,34.88,34.99,34.88,34.97,103400.0,18.975,19.0349,18.975,19.024,103400.0
2006-03-01 15:30:00,34.97,35.0,34.85,34.94,172200.0,19.024,19.0403,18.9587,19.0077,172200.0
2006-03-02 09:30:00,34.45,34.71,34.45,34.53,146400.0,18.7411,18.8826,18.7411,18.7846,146400.0
2006-03-02 10:00:00,34.54,34.64,34.48,34.64,88700.0,18.7901,18.8445,18.7574,18.8445,88700.0
2006-03-02 10:30:00,34.65,34.68,34.58,34.65,51900.0,18.8499,18.8662,18.8118,18.8499,51900.0
2006-03-02 11:00:00,34.64,34.76,34.64,34.7,43000.0,18.8445,18.9098,18.8445,18.8771,43000.0
2006-03-02 11:30:00,34.7,34.71,34.58,34.58,29300.0,18.8771,18.8826,18.8118,18.8118,29300.0
2006-03-02 12:00:00,34.59,34.6,34.49,34.5,41000.0,18.8173,18.8227,18.7629,18.7683,41000.0
2006-03-02 12:30:00,34.52,34.55,34.47,34.5,57600.0,18.7792,18.7955,18.752,18.7683,57600.0
2006-03-02 13:00:00,34.5,34.5,34.41,34.43,58300.0,18.7683,18.7683,18.7194,18.7302,58300.0
2006-03-02 13:30:00,34.41,34.49,34.4,34.49,49700.0,18.7194,18.7629,18.7139,18.7629,49700.0
2006-03-02 14:00:00,34.48,34.5,34.44,34.48,48500.0,18.7574,18.7683,18.7357,18.7574,48500.0
2006-03-02 14:30:00,34.47,34.57,34.46,34.57,77300.0,18.752,18.8064,18.7466,18.8064,77300.0
2006-03-02 15:00:00,34.57,34.69,34.56,34.61,70900.0,18.8064,18.8717,18.801,18.8282,70900.0
2006-03-02 15:30:00,34.62,34.68,34.55,34.64,113400.0,18.8336,18.8662,18.7955,18.8445,113400.0
2006-03-03 09:30:00,34.41,34.49,34.36,34.42,75800.0,18.7194,18.7629,18.6922,18.7248,75800.0
2006-03-03 10:00:00,34.41,34.64,34.36,34.62,83700.0,18.7194,18.8445,18.6922,18.8336,83700.0
2006-03-03 10:30:00,34.64,34.69,34.47,34.48,44900.0,18.8445,18.8717,18.752,18.7574,44900.0
2006-03-03 11:00:00,34.48,34.5,34.42,34.44,41700.0,18.7574,18.7683,18.7248,18.7357,41700.0
2006-03-03 11:30:00,34.44,34.56,34.36,34.54,34800.0,18.7357,18.801,18.6922,18.7901,34800.0
2006-03-03 12:00:00,34.53,34.68,34.5,34.62,48500.0,18.7846,18.8662,18.7683,18.8336,48500.0
2006-03-03 12:30:00,34.63,34.68,34.56,34.56,44300.0,18.839,18.8662,18.801,18.801,44300.0
2006-03-03 13:00:00,34.55,34.69,34.47,34.67,58900.0,18.7955,18.8717,18.752,18.8608,58900.0
2006-03-03 13:30:00,34.65,34.74,34.65,34.67,49100.0,18.8499,18.8989,18.8499,18.8608,49100.0
2006-03-03 14:00:00,34.68,34.71,34.62,34.64,37500.0,18.8662,18.8826,18.8336,18.8445,37500.0
2006-03-03 14:30:00,34.64,34.74,34.62,34.68,57200.0,18.8445,18.8989,18.8336,18.8662,57200.0
2006-03-03 15:00:00,34.7,34.7,34.57,34.62,82900.0,18.8771,18.8771,18.8064,18.8336,82900.0
2006-03-03 15:30:00,34.61,34.63,34.43,34.43,142700.0,18.8282,18.839,18.7302,18.7302,142700.0
2006-03-06 09:30:00,34.45,34.5,34.23,34.27,62200.0,18.7411,18.7683,18.6214,18.6432,62200.0
2006-03-06 10:00:00,34.3,34.39,34.25,34.29,52100.0,18.6595,18.7085,18.6323,18.6541,52100.0
2006-03-06 10:30:00,34.29,34.38,34.24,34.37,48100.0,18.6541,18.703,18.6269,18.6976,48100.0
2006-03-06 11:00:00,34.36,34.4,34.31,34.39,36200.0,18.6922,18.7139,18.665,18.7085,36200.0
2006-03-06 11:30:00,34.39,34.44,34.3,34.37,54600.0,18.7085,18.7357,18.6595,18.6976,54600.0
2006-03-06 12:00:00,34.39,34.43,34.3,34.34,35300.0,18.7085,18.7302,18.6595,18.6813,35300.0
2006-03-06 12:30:00,34.31,34.34,34.28,34.32,23100.0,18.665,18.6813,18.6486,18.6704,23100.0
2006-03-06 13:00:00,34.33,34.4,34.28,34.28,35000.0,18.6758,18.7139,18.6486,18.6486,35000.0
2006-03-06 13:30:00,34.29,34.29,34.2,34.26,49500.0,18.6541,18.6541,18.6051,18.6377,49500.0
2006-03-06 14:00:00,34.28,34.28,34.02,34.05,96100.0,18.6486,18.6486,18.5072,18.5235,96100.0
2006-03-06 14:30:00,34.06,34.09,34.01,34.09,95300.0,18.5289,18.5453,18.5017,18.5453,95300.0
2006-03-06 15:00:00,34.08,34.27,34.06,34.26,111000.0,18.5398,18.6432,18.5289,18.6377,111000.0
2006-03-06 15:30:00,34.27,34.44,34.27,34.29,189100.0,18.6432,18.7357,18.6432,18.6541,189100.0
2006-03-07 09:30:00,34.24,34.29,34.16,34.23,49100.0,18.6269,18.6541,18.5833,18.6214,49100.0
2006-03-07 10:00:00,34.23,34.35,34.21,34.34,64600.0,18.6214,18.6867,18.6105,18.6813,64600.0
2006-03-07 10:30:00,34.34,34.38,34.3,34.3,51300.0,18.6813,18.703,18.6595,18.6595,51300.0
2006-03-07 11:00:00,34.3,34.41,34.29,34.38,41800.0,18.6595,18.7194,18.6541,18.703,41800.0
2006-03-07 11:30:00,34.36,34.43,34.33,34.42,34700.0,18.6922,18.7302,18.6758,18.7248,34700.0
2006-03-07 12:00:00,34.43,34.5,34.42,34.44,24500.0,18.7302,18.7683,18.7248,18.7357,24500.0
2006-03-07 12:30:00,34.44,34.44,34.35,34.36,26700.0,18.7357,18.7357,18.6867,18.6922,26700.0
2006-03-07 13:00:00,34.36,34.39,34.32,34.37,13900.0,18.6922,18.7085,18.6704,18.6976,13900.0
2006-03-07 13:30:00,34.38,34.49,34.36,34.44,25600.0,18.703,18.7629,18.6922,18.7357,25600.0
2006-03-07 14:00:00,34.44,34.49,34.42,34.42,27700.0,18.7357,18.7629,18.7248,18.7248,27700.0
2006-03-07 14:30:00,34.42,34.5,34.37,34.49,58800.0,18.7248,18.7683,18.6976,18.7629,58800.0
2006-03-07 15:00:00,34.47,34.52,34.43,34.49,81300.0,18.752,18.7792,18.7302,18.7629,81300.0
2006-03-07 15:30:00,34.48,34.59,34.47,34.53,132300.0,18.7574,18.8173,18.752,18.7846,132300.0
2006-03-08 09:30:00,34.44,34.65,34.36,34.61,90200.0,18.7357,18.8499,18.6922,18.8282,90200.0
2006-03-08 10:00:00,34.61,34.63,34.5,34.51,47600.0,18.8282,18.839,18.7683,18.7738,47600.0
2006-03-08 10:30:00,34.51,34.63,34.51,34.6,44000.0,18.7738,18.839,18.7738,18.8227,44000.0
2006-03-08 11:00:00,34.6,34.6,34.5,34.53,40400.0,18.8227,18.8227,18.7683,18.7846,40400.0
2006-03-08 11:30:00,34.52,34.55,34.43,34.5,23700.0,18.7792,18.7955,18.7302,18.7683,23700.0
2006-03-08 12:00:00,34.5,34.71,34.5,34.71,67100.0,18.7683,18.8826,18.7683,18.8826,67100.0
2006-03-08 12:30:00,34.71,34.75,34.69,34.75,57700.0,18.8826,18.9043,18.8717,18.9043,57700.0
2006-03-08 13:00:00,34.75,34.78,34.68,34.68,43600.0,18.9043,18.9206,18.8662,18.8662,43600.0
2006-03-08 13:30:00,34.67,34.69,34.64,34.66,29700.0,18.8608,18.8717,18.8445,18.8554,29700.0
2006-03-08 14:00:00,34.66,34.75,34.64,34.73,66800.0,18.8554,18.9043,18.8445,18.8934,66800.0
2006-03-08 14:30:00,34.72,34.9,34.72,34.86,82800.0,18.888,18.9859,18.888,18.9642,82800.0
2006-03-08 15:00:00,34.86,34.89,34.81,34.84,88900.0,18.9642,18.9805,18.937,18.9533,88900.0
2006-03-08 15:30:00,34.84,34.86,34.74,34.76,102400.0,18.9533,18.9642,18.8989,18.9098,102400.0
2006-03-09 09:30:00,34.75,34.88,34.7,34.84,91900.0,18.9043,18.975,18.8771,18.9533,91900.0
2006-03-09 10:00:00,34.82,34.83,34.72,34.77,52500.0,18.9424,18.9478,18.888,18.9152,52500.0
2006-03-09 10:30:00,34.78,34.89,34.78,34.83,42000.0,18.9206,18.9805,18.9206,18.9478,42000.0
2006-03-09 11:00:00,34.84,34.87,34.8,34.81,20800.0,18.9533,18.9696,18.9315,18.937,20800.0
2006-03-09 11:30:00,34.8,34.83,34.75,34.77,62000.0,18.9315,18.9478,18.9043,18.9152,62000.0
2006-03-09 12:00:00,34.77,34.77,34.73,34.74,29100.0,18.9152,18.9152,18.8934,18.8989,29100.0
2006-03-09 12:30:00,34.74,34.78,34.72,34.75,62800.0,18.8989,18.9206,18.888,18.9043,62800.0
2006-03-09 13:00:00,34.75,34.84,34.69,34.71,102000.0,18.9043,18.9533,18.8717,18.8826,102000.0
2006-03-09 13:30:00,34.73,34.74,34.7,34.7,44200.0,18.8934,18.8989,18.8771,18.8771,44200.0
2006-03-09 14:00:00,34.7,34.76,34.7,34.74,42600.0,18.8771,18.9098,18.8771,18.8989,42600.0
2006-03-09 14:30:00,34.74,34.75,34.66,34.67,47800.0,18.8989,18.9043,18.8554,18.8608,47800.0
2006-03-09 15:00:00,34.67,34.68,34.49,34.55,76800.0,18.8608,18.8662,18.7629,18.7955,76800.0
2006-03-09 15:30:00,34.58,34.65,34.48,34.51,155600.0,18.8118,18.8499,18.7574,18.7738,155600.0
2006-03-10 09:30:00,34.5,34.79,34.46,34.79,60200.0,18.7683,18.9261,18.7466,18.9261,60200.0
2006-03-10 10:00:00,34.79,34.85,34.66,34.67,40600.0,18.9261,18.9587,18.8554,18.8608,40600.0
2006-03-10 10:30:00,34.67,34.84,34.66,34.82,35300.0,18.8608,18.9533,18.8554,18.9424,35300.0
2006-03-10 11:00:00,34.82,34.94,34.78,34.94,70300.0,18.9424,19.0077,18.9206,19.0077,70300.0
2006-03-10 11:30:00,34.93,34.97,34.88,34.95,69000.0,19.0022,19.024,18.975,19.0131,69000.0
2006-03-10 12:00:00,34.95,35.0,34.88,34.92,44100.0,19.0131,19.0403,18.975,18.9968,44100.0
2006-03-10 12:30:00,34.92,34.95,34.83,34.87,31900.0,18.9968,19.0131,18.9478,18.9696,31900.0
2006-03-10 13:00:00,34.86,34.91,34.85,34.9,37200.0,18.9642,18.9914,18.9587,18.9859,37200.0
2006-03-10 13:30:00,34.9,34.94,34.83,34.91,28800.0,18.9859,19.0077,18.9478,18.9914,28800.0
2006-03-10 14:00:00,34.92,34.95,34.87,34.87,35900.0,18.9968,19.0131,18.9696,18.9696,35900.0
2006-03-10 14:30:00,34.88,34.9,34.72,34.74,52100.0,18.975,18.9859,18.888,18.8989,52100.0
2006-03-10 15:00:00,34.75,34.81,34.67,34.77,96400.0,18.9043,18.937,18.8608,18.9152,96400.0
2006-03-10 15:30:00,34.79,34.97,34.79,34.91,98200.0,18.9261,19.024,18.9261,18.9914,98200.0
2006-03-13 09:30:00,35.0,35.17,34.97,35.16,166000.0,19.0403,19.1328,19.024,19.1274,166000.0
2006-03-13 10:00:00,35.16,35.2,35.1,35.1,65000.0,19.1274,19.1491,19.0947,19.0947,65000.0
2006-03-13 10:30:00,35.1,35.13,35.07,35.07,102600.0,19.0947,19.111,19.0784,19.0784,102600.0
2006-03-13 11:00:00,35.08,35.08,35.01,35.06,69200.0,19.0838,19.0838,19.0458,19.073,69200.0
2006-03-13 11:30:00,35.06,35.1,35.0,35.02,76300.0,19.073,19.0947,19.0403,19.0512,76300.0
2006-03-13 12:00:00,35.01,35.07,35.0,35.05,80800.0,19.0458,19.0784,19.0403,19.0675,80800.0
2006-03-13 12:30:00,35.04,35.1,35.0,35.08,141900.0,19.0621,19.0947,19.0403,19.0838,141900.0
2006-03-13 13:00:00,35.08,35.1,35.05,35.08,80200.0,19.0838,19.0947,19.0675,19.0838,80200.0
2006-03-13 13:30:00,35.09,35.13,35.06,35.07,95500.0,19.0893,19.111,19.073,19.0784,95500.0
2006-03-13 14:00:00,35.07,35.1,35.05,35.07,54300.0,19.0784,19.0947,19.0675,19.0784,54300.0
2006-03-13 14:30:00,35.07,35.09,35.03,35.05,130100.0,19.0784,19.0893,19.0566,19.0675,130100.0
2006-03-13 15:00:00,35.03,35.06,34.99,35.02,149300.0,19.0566,19.073,19.0349,19.0512,149300.0
2006-03-13 15:30:00,35.03,35.07,35.0,35.07,129000.0,19.0566,19.0784,19.0403,19.0784,129000.0
2006-03-14 09:30:00,35.1,35.15,35.0,35.14,83200.0,19.0947,19.1219,19.0403,19.1165,83200.0
2006-03-14 10:00:00,35.14,35.19,35.07,35.13,64600.0,19.1165,19.1437,19.0784,19.111,64600.0
2006-03-14 10:30:00,35.12,35.21,35.07,35.17,74200.0,19.1056,19.1546,19.0784,19.1328,74200.0
2006-03-14 11:00:00,35.17,35.25,35.16,35.2,49000.0,19.1328,19.1763,19.1274,19.1491,49000.0
2006-03-14 11:30:00,35.21,35.3,35.2,35.3,84700.0,19.1546,19.2035,19.1491,19.2035,84700.0
2006-03-14 12:00:00,35.31,35.4,35.3,35.39,66100.0,19.209,19.2579,19.2035,19.2525,66100.0
2006-03-14 12:30:00,35.38,35.41,35.36,35.36,34100.0,19.247,19.2634,19.2362,19.2362,34100.0
2006-03-14 13:00:00,35.37,35.51,35.37,35.51,132500.0,19.2416,19.3178,19.2416,19.3178,132500.0
2006-03-14 13:30:00,35.51,35.55,35.5,35.51,77200.0,19.3178,19.3395,19.3123,19.3178,77200.0
2006-03-14 14:00:00,35.51,35.62,35.5,35.61,70600.0,19.3178,19.3776,19.3123,19.3722,70600.0
2006-03-14 14:30:00,35.61,35.61,35.55,35.57,56100.0,19.3722,19.3722,19.3395,19.3504,56100.0
2006-03-14 15:00:00,35.57,35.6,35.54,35.58,93800.0,19.3504,19.3667,19.3341,19.3558,93800.0
2006-03-14 15:30:00,35.59,35.62,35.47,35.55,185700.0,19.3613,19.3776,19.296,19.3395,185700.0
2006-03-15 09:30:00,35.5,35.54,35.34,35.36,80600.0,19.3123,19.3341,19.2253,19.2362,80600.0
2006-03-15 10:00:00,35.36,35.38,35.31,35.36,70000.0,19.2362,19.247,19.209,19.2362,70000.0
2006-03-15 10:30:00,35.37,35.59,35.35,35.48,73200.0,19.2416,19.3613,19.2307,19.3014,73200.0
2006-03-15 11:00:00,35.48,35.57,35.45,35.55,65000.0,19.3014,19.3504,19.2851,19.3395,65000.0
2006-03-15 11:30:00,35.53,35.66,35.53,35.64,141000.0,19.3286,19.3994,19.3286,19.3885,141000.0
2006-03-15 12:00:00,35.64,35.67,35.62,35.65,57400.0,19.3885,19.4048,19.3776,19.3939,57400.0
2006-03-15 12:30:00,35.64,35.66,35.6,35.62,36000.0,19.3885,19.3994,19.3667,19.3776,36000.0
2006-03-15 13:00:00,35.61,35.65,35.6,35.6,37400.0,19.3722,19.3939,19.3667,19.3667,37400.0
2006-03-15 13:30:00,35.6,35.66,35.57,35.6,69400.0,19.3667,19.3994,19.3504,19.3667,69400.0
2006-03-15 14:00:00,35.6,35.79,35.58,35.77,117300.0,19.3667,19.4701,19.3558,19.4592,117300.0
2006-03-15 14:30:00,35.76,35.84,35.72,35.75,112500.0,19.4538,19.4973,19.432,19.4483,112500.0
2006-03-15 15:00:00,35.75,35.9,35.74,35.82,120900.0,19.4483,19.5299,19.4429,19.4864,120900.0
2006-03-15 15:30:00,35.81,35.81,35.7,35.77,175900.0,19.481,19.481,19.4211,19.4592,175900.0
2006-03-16 09:30:00,35.92,35.95,35.71,35.87,144000.0,19.5408,19.5571,19.4266,19.5136,144000.0
2006-03-16 10:00:00,35.87,35.95,35.7,35.76,160300.0,19.5136,19.5571,19.4211,19.4538,160300.0
2006-03-16 10:30:00,35.78,35.93,35.77,35.9,78300.0,19.4646,19.5462,19.4592,19.5299,78300.0
2006-03-16 11:00:00,35.89,35.92,35.84,35.89,44000.0,19.5245,19.5408,19.4973,19.5245,44000.0
2006-03-16 11:30:00,35.89,35.89,35.77,35.84,52800.0,19.5245,19.5245,19.4592,19.4973,52800.0
2006-03-16 12:00:00,35.84,35.92,35.81,35.92,70500.0,19.4973,19.5408,19.481,19.5408,70500.0
2006-03-16 12:30:00,35.92,36.0,35.89,35.92,217600.0,19.5408,19.5843,19.5245,19.5408,217600.0
2006-03-16 13:00:00,35.92,35.97,35.88,35.95,43600.0,19.5408,19.568,19.519,19.5571,43600.0
2006-03-16 13:30:00,35.96,36.0,35.92,35.92,109500.0,19.5626,19.5843,19.5408,19.5408,109500.0
2006-03-16 14:00:00,35.92,35.96,35.9,35.95,52000.0,19.5408,19.5626,19.5299,19.5571,52000.0
2006-03-16 14:30:00,35.96,35.97,35.87,35.96,93000.0,19.5626,19.568,19.5136,19.5626,93000.0
2006-03-16 15:00:00,35.93,35.94,35.87,35.9,90100.0,19.5462,19.5517,19.5136,19.5299,90100.0
2006-03-16 15:30:00,35.9,35.92,35.85,35.9,93000.0,19.5299,19.5408,19.5027,19.5299,93000.0
2006-03-17 09:30:00,36.05,36.12,35.95,36.09,637800.0,19.6115,19.6496,19.5571,19.6333,637800.0
2006-03-17 10:00:00,36.08,36.1,35.96,36.01,125000.0,19.6278,19.6387,19.5626,19.5898,125000.0
2006-03-17 10:30:00,36.02,36.02,35.92,35.97,58400.0,19.5952,19.5952,19.5408,19.568,58400.0
2006-03-17 11:00:00,35.98,36.0,35.89,35.89,66100.0,19.5734,19.5843,19.5245,19.5245,66100.0
2006-03-17 11:30:00,35.9,35.95,35.9,35.95,28500.0,19.5299,19.5571,19.5299,19.5571,28500.0
2006-03-17 12:00:00,35.96,35.97,35.9,35.95,56200.0,19.5626,19.568,19.5299,19.5571,56200.0
2006-03-17 12:30:00,35.95,35.99,35.95,35.97,40700.0,19.5571,19.5789,19.5571,19.568,40700.0
2006-03-17 13:00:00,35.98,36.0,35.91,35.94,66200.0,19.5734,19.5843,19.5354,19.5517,66200.0
2006-03-17 13:30:00,35.95,35.98,35.91,35.94,48800.0,19.5571,19.5734,19.5354,19.5517,48800.0
2006-03-17 14:00:00,35.95,36.0,35.93,35.97,139800.0,19.5571,19.5843,19.5462,19.568,139800.0
2006-03-17 14:30:00,35.97,36.1,35.97,36.0,141000.0,19.568,19.6387,19.568,19.5843,141000.0
2006-03-17 15:00:00,36.0,36.09,35.95,36.01,236800.0,19.5843,19.6333,19.5571,19.5898,236800.0
2006-03-17 15:30:00,36.01,36.04,35.93,36.01,188400.0,19.5898,19.6061,19.5462,19.5898,188400.0
2006-03-20 09:30:00,36.15,36.16,36.03,36.04,67600.0,19.6659,19.6714,19.6006,19.6061,67600.0
2006-03-20 10:00:00,36.04,36.1,35.97,35.97,65700.0,19.6061,19.6387,19.568,19.568,65700.0
2006-03-20 10:30:00,35.97,36.09,35.95,36.08,88500.0,19.568,19.6333,19.5571,19.6278,88500.0
2006-03-20 11:00:00,36.08,36.2,36.07,36.09,129500.0,19.6278,19.6931,19.6224,19.6333,129500.0
2006-03-20 11:30:00,36.09,36.24,36.07,36.23,131400.0,19.6333,19.7149,19.6224,19.7094,131400.0
2006-03-20 12:00:00,36.22,36.23,36.17,36.22,71200.0,19.704,19.7094,19.6768,19.704,71200.0
2006-03-20 12:30:00,36.21,36.3,36.19,36.26,62000.0,19.6986,19.7475,19.6877,19.7258,62000.0
2006-03-20 13:00:00,36.26,36.27,36.2,36.25,50800.0,19.7258,19.7312,19.6931,19.7203,50800.0
2006-03-20 13:30:00,36.25,36.27,36.18,36.26,97200.0,19.7203,19.7312,19.6822,19.7258,97200.0
2006-03-20 14:00:00,36.27,36.32,36.26,36.27,68600.0,19.7312,19.7584,19.7258,19.7312,68600.0
2006-03-20 14:30:00,36.27,36.31,36.21,36.31,132900.0,19.7312,19.753,19.6986,19.753,132900.0
2006-03-20 15:00:00,36.31,36.32,36.24,36.25,174000.0,19.753,19.7584,19.7149,19.7203,174000.0
2006-03-20 15:30:00,36.25,36.31,36.24,36.3,205300.0,19.7203,19.753,19.7149,19.7475,205300.0
2006-03-21 09:30:00,36.2,36.21,35.95,36.02,237700.0,19.6931,19.6986,19.5571,19.5952,237700.0
2006-03-21 10:00:00,36.02,36.11,36.02,36.05,74100.0,19.5952,19.6442,19.5952,19.6115,74100.0
2006-03-21 10:30:00,36.05,36.13,36.03,36.04,72300.0,19.6115,19.655,19.6006,19.6061,72300.0
2006-03-21 11:00:00,36.04,36.1,36.02,36.07,66700.0,19.6061,19.6387,19.5952,19.6224,66700.0
2006-03-21 11:30:00,36.07,36.18,36.06,36.09,60500.0,19.6224,19.6822,19.617,19.6333,60500.0
2006-03-21 12:00:00,36.09,36.1,36.05,36.06,40600.0,19.6333,19.6387,19.6115,19.617,40600.0
2006-03-21 12:30:00,36.07,36.17,36.05,36.05,68500.0,19.6224,19.6768,19.6115,19.6115,68500.0
2006-03-21 13:00:00,36.06,36.09,36.03,36.06,43300.0,19.617,19.6333,19.6006,19.617,43300.0
2006-03-21 13:30:00,36.05,36.16,36.03,36.1,147400.0,19.6115,19.6714,19.6006,19.6387,147400.0
2006-03-21 14:00:00,36.1,36.13,36.06,36.11,217500.0,19.6387,19.655,19.617,19.6442,217500.0
2006-03-21 14:30:00,36.11,36.18,36.06,36.16,241400.0,19.6442,19.6822,19.617,19.6714,241400.0
2006-03-21 15:00:00,36.16,36.18,36.1,36.11,180400.0,19.6714,19.6822,19.6387,19.6442,180400.0
2006-03-21 15:30:00,36.11,36.17,36.08,36.13,273500.0,19.6442,19.6768,19.6278,19.655,273500.0
2006-03-22 09:30:00,36.19,36.19,36.02,36.09,62000.0,19.6877,19.6877,19.5952,19.6333,62000.0
2006-03-22 10:00:00,36.09,36.14,36.05,36.06,43800.0,19.6333,19.6605,19.6115,19.617,43800.0
2006-03-22 10:30:00,36.06,36.09,35.87,35.93,57700.0,19.617,19.6333,19.5136,19.5462,57700.0
2006-03-22 11:00:00,35.93,36.01,35.91,35.96,55900.0,19.5462,19.5898,19.5354,19.5626,55900.0
2006-03-22 11:30:00,35.97,36.03,35.92,35.99,39000.0,19.568,19.6006,19.5408,19.5789,39000.0
2006-03-22 12:00:00,35.98,36.03,35.97,35.97,25600.0,19.5734,19.6006,19.568,19.568,25600.0
2006-03-22 12:30:00,35.96,35.99,35.94,35.95,19400.0,19.5626,19.5789,19.5517,19.5571,19400.0
2006-03-22 13:00:00,35.95,36.04,35.94,36.01,39600.0,19.5571,19.6061,19.5517,19.5898,39600.0
2006-03-22 13:30:00,36.02,36.11,36.02,36.11,33100.0,19.5952,19.6442,19.5952,19.6442,33100.0
2006-03-22 14:00:00,36.1,36.14,36.05,36.1,40000.0,19.6387,19.6605,19.6115,19.6387,40000.0
2006-03-22 14:30:00,36.12,36.12,35.99,36.03,175000.0,19.6496,19.6496,19.5789,19.6006,175000.0
2006-03-22 15:00:00,36.01,36.05,36.0,36.03,316900.0,19.5898,19.6115,19.5843,19.6006,316900.0
2006-03-22 15:30:00,36.03,36.14,36.02,36.1,234300.0,19.6006,19.6605,19.5952,19.6387,234300.0
2006-03-23 09:30:00,36.12,36.12,35.95,35.96,59900.0,19.6496,19.6496,19.5571,19.5626,59900.0
2006-03-23 10:00:00,35.98,36.05,35.96,36.02,63200.0,19.5734,19.6115,19.5626,19.5952,63200.0
2006-03-23 10:30:00,36.02,36.05,35.91,35.99,87900.0,19.5952,19.6115,19.5354,19.5789,87900.0
2006-03-23 11:00:00,35.99,36.09,35.91,36.05,57600.0,19.5789,19.6333,19.5354,19.6115,57600.0
2006-03-23 11:30:00,36.05,36.06,36.0,36.04,39100.0,19.6115,19.617,19.5843,19.6061,39100.0
2006-03-23 12:00:00,36.04,36.04,35.98,36.0,39000.0,19.6061,19.6061,19.5734,19.5843,39000.0
2006-03-23 12:30:00,36.01,36.05,35.98,35.99,45600.0,19.5898,19.6115,19.5734,19.5789,45600.0
2006-03-23 13:00:00,35.99,36.02,35.93,35.96,36000.0,19.5789,19.5952,19.5462,19.5626,36000.0
2006-03-23 13:30:00,35.95,36.0,35.89,35.98,73400.0,19.5571,19.5843,19.5245,19.5734,73400.0
2006-03-23 14:00:00,35.99,35.99,35.85,35.94,55000.0,19.5789,19.5789,19.5027,19.5517,55000.0
2006-03-23 14:30:00,35.93,35.94,35.81,35.88,59200.0,19.5462,19.5517,19.481,19.519,59200.0
2006-03-23 15:00:00,35.86,35.96,35.86,35.94,63700.0,19.5082,19.5626,19.5082,19.5517,63700.0
2006-03-23 15:30:00,35.95,36.0,35.91,36.0,97000.0,19.5571,19.5843,19.5354,19.5843,97000.0
2006-03-24 09:30:00,35.79,35.88,35.67,35.76,71600.0,19.4701,19.519,19.4048,19.4538,71600.0
2006-03-24 10:00:00,35.76,35.92,35.76,35.87,47400.0,19.4538,19.5408,19.4538,19.5136,47400.0
2006-03-24 10:30:00,35.87,35.93,35.84,35.87,40700.0,19.5136,19.5462,19.4973,19.5136,40700.0
2006-03-24 11:00:00,35.88,35.88,35.8,35.85,43100.0,19.519,19.519,19.4755,19.5027,43100.0
2006-03-24 11:30:00,35.85,35.89,35.81,35.87,22500.0,19.5027,19.5245,19.481,19.5136,22500.0
2006-03-24 12:00:00,35.89,35.94,35.89,35.9,21600.0,19.5245,19.5517,19.5245,19.5299,21600.0
2006-03-24 12:30:00,35.91,35.94,35.86,35.89,28800.0,19.5354,19.5517,19.5082,19.5245,28800.0
2006-03-24 13:00:00,35.91,35.91,35.77,35.8,36000.0,19.5354,19.5354,19.4592,19.4755,36000.0
2006-03-24 13:30:00,35.81,35.9,35.78,35.85,52000.0,19.481,19.5299,19.4646,19.5027,52000.0
2006-03-24 14:00:00,35.85,35.92,35.8,35.84,40800.0,19.5027,19.5408,19.4755,19.4973,40800.0
2006-03-24 14:30:00,35.85,35.92,35.82,35.88,22900.0,19.5027,19.5408,19.4864,19.519,22900.0
2006-03-24 15:00:00,35.88,35.91,35.84,35.86,46600.0,19.519,19.5354,19.4973,19.5082,46600.0
2006-03-24 15:30:00,35.87,35.93,35.86,35.89,62900.0,19.5136,19.5462,19.5082,19.5245,62900.0
2006-03-27 09:30:00,35.79,35.89,35.77,35.89,52300.0,19.4701,19.5245,19.4592,19.5245,52300.0
2006-03-27 10:00:00,35.88,35.89,35.72,35.84,56100.0,19.519,19.5245,19.432,19.4973,56100.0
2006-03-27 10:30:00,35.84,35.86,35.78,35.8,50000.0,19.4973,19.5082,19.4646,19.4755,50000.0
2006-03-27 11:00:00,35.8,35.83,35.75,35.8,37700.0,19.4755,19.4918,19.4483,19.4755,37700.0
2006-03-27 11:30:00,35.8,35.85,35.76,35.79,32500.0,19.4755,19.5027,19.4538,19.4701,32500.0
2006-03-27 12:00:00,35.8,35.81,35.76,35.8,20000.0,19.4755,19.481,19.4538,19.4755,20000.0
2006-03-27 12:30:00,35.82,35.83,35.79,35.79,28000.0,19.4864,19.4918,19.4701,19.4701,28000.0
2006-03-27 13:00:00,35.79,35.84,35.79,35.8,25800.0,19.4701,19.4973,19.4701,19.4755,25800.0
2006-03-27 13:30:00,35.79,35.81,35.76,35.79,28900.0,19.4701,19.481,19.4538,19.4701,28900.0
2006-03-27 14:00:00,35.79,35.85,35.76,35.8,58200.0,19.4701,19.5027,19.4538,19.4755,58200.0
2006-03-27 14:30:00,35.8,35.85,35.79,35.81,46800.0,19.4755,19.5027,19.4701,19.481,46800.0
2006-03-27 15:00:00,35.81,35.81,35.77,35.79,47100.0,19.481,19.481,19.4592,19.4701,47100.0
2006-03-27 15:30:00,35.79,35.8,35.78,35.8,91300.0,19.4701,19.4755,19.4646,19.4755,91300.0
2006-03-28 09:30:00,35.71,35.78,35.64,35.76,77600.0,19.4266,19.4646,19.3885,19.4538,77600.0
2006-03-28 10:00:00,35.77,35.78,35.65,35.74,37400.0,19.4592,19.4646,19.3939,19.4429,37400.0
2006-03-28 10:30:00,35.74,35.74,35.68,35.68,44000.0,19.4429,19.4429,19.4102,19.4102,44000.0
2006-03-28 11:00:00,35.68,35.69,35.64,35.69,29300.0,19.4102,19.4157,19.3885,19.4157,29300.0
2006-03-28 11:30:00,35.69,35.69,35.63,35.64,36000.0,19.4157,19.4157,19.383,19.3885,36000.0
2006-03-28 12:00:00,35.64,35.75,35.63,35.75,58200.0,19.3885,19.4483,19.383,19.4483,58200.0
2006-03-28 12:30:00,35.76,35.82,35.76,35.79,28000.0,19.4538,19.4864,19.4538,19.4701,28000.0
2006-03-28 13:00:00,35.79,35.79,35.71,35.75,19900.0,19.4701,19.4701,19.4266,19.4483,19900.0
2006-03-28 13:30:00,35.76,35.76,35.7,35.75,21500.0,19.4538,19.4538,19.4211,19.4483,21500.0
2006-03-28 14:00:00,35.74,35.82,35.56,35.56,119000.0,19.4429,19.4864,19.345,19.345,119000.0
2006-03-28 14:30:00,35.57,35.61,35.42,35.52,105500.0,19.3504,19.3722,19.2688,19.3232,105500.0
2006-03-28 15:00:00,35.53,35.54,35.36,35.47,91800.0,19.3286,19.3341,19.2362,19.296,91800.0
2006-03-28 15:30:00,35.48,35.57,35.47,35.52,177400.0,19.3014,19.3504,19.296,19.3232,177400.0
2006-03-29 09:30:00,35.63,35.63,35.29,35.29,61800.0,19.383,19.383,19.1981,19.1981,61800.0
2006-03-29 10:00:00,35.28,35.39,35.23,35.33,46900.0,19.1926,19.2525,19.1654,19.2198,46900.0
2006-03-29 10:30:00,35.33,35.38,35.22,35.22,55700.0,19.2198,19.247,19.16,19.16,55700.0
2006-03-29 11:00:00,35.23,35.38,35.2,35.38,55300.0,19.1654,19.247,19.1491,19.247,55300.0
2006-03-29 11:30:00,35.4,35.41,35.28,35.3,115800.0,19.2579,19.2634,19.1926,19.2035,115800.0
2006-03-29 12:00:00,35.29,35.32,35.28,35.31,36100.0,19.1981,19.2144,19.1926,19.209,36100.0
2006-03-29 12:30:00,35.3,35.3,35.28,35.29,39300.0,19.2035,19.2035,19.1926,19.1981,39300.0
2006-03-29 13:00:00,35.29,35.35,35.25,35.31,120800.0,19.1981,19.2307,19.1763,19.209,120800.0
2006-03-29 13:30:00,35.31,35.36,35.28,35.36,99000.0,19.209,19.2362,19.1926,19.2362,99000.0
2006-03-29 14:00:00,35.36,35.4,35.34,35.35,64100.0,19.2362,19.2579,19.2253,19.2307,64100.0
2006-03-29 14:30:00,35.36,35.41,35.35,35.41,56400.0,19.2362,19.2634,19.2307,19.2634,56400.0
2006-03-29 15:00:00,35.41,35.52,35.41,35.52,88600.0,19.2634,19.3232,19.2634,19.3232,88600.0
2006-03-29 15:30:00,35.51,35.52,35.46,35.49,120800.0,19.3178,19.3232,19.2906,19.3069,120800.0
2006-03-30 09:30:00,35.42,35.51,35.38,35.49,55600.0,19.2688,19.3178,19.247,19.3069,55600.0
2006-03-30 10:00:00,35.48,35.58,35.46,35.48,26400.0,19.3014,19.3558,19.2906,19.3014,26400.0
2006-03-30 10:30:00,35.49,35.49,35.23,35.24,76000.0,19.3069,19.3069,19.1654,19.1709,76000.0
2006-03-30 11:00:00,35.23,35.28,35.13,35.28,88700.0,19.1654,19.1926,19.111,19.1926,88700.0
2006-03-30 11:30:00,35.27,35.39,35.26,35.36,58100.0,19.1872,19.2525,19.1818,19.2362,58100.0
2006-03-30 12:00:00,35.37,35.39,35.28,35.31,43100.0,19.2416,19.2525,19.1926,19.209,43100.0
2006-03-30 12:30:00,35.32,35.32,35.18,35.28,86300.0,19.2144,19.2144,19.1382,19.1926,86300.0
2006-03-30 13:00:00,35.27,35.28,35.12,35.18,110600.0,19.1872,19.1926,19.1056,19.1382,110600.0
2006-03-30 13:30:00,35.17,35.18,35.07,35.13,111800.0,19.1328,19.1382,19.0784,19.111,111800.0
2006-03-30 14:00:00,35.12,35.19,35.06,35.11,156400.0,19.1056,19.1437,19.073,19.1002,156400.0
2006-03-30 14:30:00,35.1,35.15,35.04,35.11,144200.0,19.0947,19.1219,19.0621,19.1002,144200.0
2006-03-30 15:00:00,35.11,35.23,35.1,35.2,154900.0,19.1002,19.1654,19.0947,19.1491,154900.0
2006-03-30 15:30:00,35.19,35.2,35.12,35.14,257200.0,19.1437,19.1491,19.1056,19.1165,257200.0
2006-03-31 09:30:00,35.17,35.45,35.12,35.3,106000.0,19.1328,19.2851,19.1056,19.2035,106000.0
2006-03-31 10:00:00,35.31,35.35,35.2,35.2,91600.0,19.209,19.2307,19.1491,19.1491,91600.0
2006-03-31 10:30:00,35.2,35.39,35.19,35.34,58000.0,19.1491,19.2525,19.1437,19.2253,58000.0
2006-03-31 11:00:00,35.33,35.41,35.28,35.38,49400.0,19.2198,19.2634,19.1926,19.247,49400.0
2006-03-31 11:30:00,35.37,35.45,35.34,35.41,31900.0,19.2416,19.2851,19.2253,19.2634,31900.0
2006-03-31 12:00:00,35.42,35.43,35.36,35.39,22400.0,19.2688,19.2742,19.2362,19.2525,22400.0
2006-03-31 12:30:00,35.39,35.39,35.26,35.28,64900.0,19.2525,19.2525,19.1818,19.1926,64900.0
2006-03-31 13:00:00,35.27,35.31,35.25,35.28,40400.0,19.1872,19.209,19.1763,19.1926,40400.0
2006-03-31 13:30:00,35.28,35.3,35.22,35.3,47400.0,19.1926,19.2035,19.16,19.2035,47400.0
2006-03-31 14:00:00,35.3,35.33,35.28,35.29,63200.0,19.2035,19.2198,19.1926,19.1981,63200.0
2006-03-31 14:30:00,35.29,35.33,35.24,35.29,63800.0,19.1981,19.2198,19.1709,19.1981,63800.0
2006-03-31 15:00:00,35.29,35.33,35.19,35.3,126900.0,19.1981,19.2198,19.1437,19.2035,126900.0
2006-03-31 15:30:00,35.35,35.35,35.18,35.2,250400.0,19.2307,19.2307,19.1382,19.1491,250400.0
2006-04-03 09:30:00,35.42,35.53,35.35,35.37,74200.0,19.2688,19.3286,19.2307,19.2416,74200.0
2006-04-03 10:00:00,35.37,35.38,35.22,35.36,81100.0,19.2416,19.247,19.16,19.2362,81100.0
2006-04-03 10:30:00,35.34,35.43,35.32,35.38,120000.0,19.2253,19.2742,19.2144,19.247,120000.0
2006-04-03 11:00:00,35.38,35.5,35.38,35.5,72900.0,19.247,19.3123,19.247,19.3123,72900.0
2006-04-03 11:30:00,35.5,35.56,35.47,35.52,40700.0,19.3123,19.345,19.296,19.3232,40700.0
2006-04-03 12:00:00,35.52,35.59,35.47,35.57,43600.0,19.3232,19.3613,19.296,19.3504,43600.0
2006-04-03 12:30:00,35.57,35.61,35.54,35.6,37100.0,19.3504,19.3722,19.3341,19.3667,37100.0
2006-04-03 13:00:00,35.58,35.59,35.52,35.53,52700.0,19.3558,19.3613,19.3232,19.3286,52700.0
2006-04-03 13:30:00,35.53,35.54,35.47,35.49,115000.0,19.3286,19.3341,19.296,19.3069,115000.0
2006-04-03 14:00:00,35.5,35.51,35.45,35.46,51800.0,19.3123,19.3178,19.2851,19.2906,51800.0
2006-04-03 14:30:00,35.46,35.47,35.36,35.37,125800.0,19.2906,19.296,19.2362,19.2416,125800.0
2006-04-03 15:00:00,35.36,35.43,35.35,35.4,112300.0,19.2362,19.2742,19.2307,19.2579,112300.0
2006-04-03 15:30:00,35.39,35.4,35.15,35.18,206000.0,19.2525,19.2579,19.1219,19.1382,206000.0
2006-04-04 09:30:00,35.2,35.35,35.15,35.28,298100.0,19.1491,19.2307,19.1219,19.1926,298100.0
2006-04-04 10:00:00,35.3,35.44,35.29,35.37,85000.0,19.2035,19.2797,19.1981,19.2416,85000.0
2006-04-04 10:30:00,35.36,35.43,35.33,35.37,36800.0,19.2362,19.2742,19.2198,19.2416,36800.0
2006-04-04 11:00:00,35.36,35.38,35.31,35.37,46000.0,19.2362,19.247,19.209,19.2416,46000.0
2006-04-04 11:30:00,35.37,35.48,35.36,35.4,31600.0,19.2416,19.3014,19.2362,19.2579,31600.0
2006-04-04 12:00:00,35.42,35.55,35.41,35.53,48400.0,19.2688,19.3395,19.2634,19.3286,48400.0
2006-04-04 12:30:00,35.52,35.54,35.45,35.47,47400.0,19.3232,19.3341,19.2851,19.296,47400.0
2006-04-04 13:00:00,35.46,35.49,35.4,35.41,32700.0,19.2906,19.3069,19.2579,19.2634,32700.0
2006-04-04 13:30:00,35.42,35.55,35.42,35.51,45800.0,19.2688,19.3395,19.2688,19.3178,45800.0
2006-04-04 14:00:00,35.51,35.7,35.45,35.59,96700.0,19.3178,19.4211,19.2851,19.3613,96700.0
2006-04-04 14:30:00,35.59,35.63,35.47,35.5,101000.0,19.3613,19.383,19.296,19.3123,101000.0
2006-04-04 15:00:00,35.51,35.57,35.48,35.54,101400.0,19.3178,19.3504,19.3014,19.3341,101400.0
2006-04-04 15:30:00,35.54,35.66,35.49,35.52,160600.0,19.3341,19.3994,19.3069,19.3232,160600.0
2006-04-05 09:30:00,35.65,35.65,35.5,35.56,44300.0,19.3939,19.3939,19.3123,19.345,44300.0
2006-04-05 10:00:00,35.57,35.66,35.46,35.51,59100.0,19.3504,19.3994,19.2906,19.3178,59100.0
2006-04-05 10:30:00,35.51,35.57,35.37,35.37,73200.0,19.3178,19.3504,19.2416,19.2416,73200.0
2006-04-05 11:00:00,35.37,35.43,35.35,35.35,44500.0,19.2416,19.2742,19.2307,19.2307,44500.0
2006-04-05 11:30:00,35.35,35.37,35.25,35.35,67500.0,19.2307,19.2416,19.1763,19.2307,67500.0
2006-04-05 12:00:00,35.34,35.36,35.27,35.3,49300.0,19.2253,19.2362,19.1872,19.2035,49300.0
2006-04-05 12:30:00,35.29,35.37,35.26,35.34,44900.0,19.1981,19.2416,19.1818,19.2253,44900.0
2006-04-05 13:00:00,35.33,35.43,35.2,35.27,93700.0,19.2198,19.2742,19.1491,19.1872,93700.0
2006-04-05 13:30:00,35.27,35.27,35.13,35.18,106700.0,19.1872,19.1872,19.111,19.1382,106700.0
2006-04-05 14:00:00,35.18,35.24,35.15,35.21,92900.0,19.1382,19.1709,19.1219,19.1546,92900.0
2006-04-05 14:30:00,35.2,35.25,35.16,35.24,81100.0,19.1491,19.1763,19.1274,19.1709,81100.0
2006-04-05 15:00:00,35.24,35.3,35.18,35.27,102300.0,19.1709,19.2035,19.1382,19.1872,102300.0
2006-04-05 15:30:00,35.27,35.28,35.21,35.22,258600.0,19.1872,19.1926,19.1546,19.16,258600.0
2006-04-06 09:30:00,35.15,35.16,34.88,34.89,147600.0,19.1219,19.1274,18.975,18.9805,147600.0
2006-04-06 10:00:00,34.9,34.94,34.86,34.92,115900.0,18.9859,19.0077,18.9642,18.9968,115900.0
2006-04-06 10:30:00,34.92,34.99,34.9,34.96,96300.0,18.9968,19.0349,18.9859,19.0186,96300.0
2006-04-06 11:00:00,34.96,35.08,34.94,35.07,99700.0,19.0186,19.0838,19.0077,19.0784,99700.0
2006-04-06 11:30:00,35.06,35.08,35.0,35.01,75900.0,19.073,19.0838,19.0403,19.0458,75900.0
2006-04-06 12:00:00,35.0,35.03,34.9,34.91,63500.0,19.0403,19.0566,18.9859,18.9914,63500.0
2006-04-06 12:30:00,34.91,34.99,34.91,34.95,46300.0,18.9914,19.0349,18.9914,19.0131,46300.0
2006-04-06 13:00:00,34.92,35.03,34.91,34.98,64500.0,18.9968,19.0566,18.9914,19.0294,64500.0
2006-04-06 13:30:00,34.97,35.08,34.96,35.08,73500.0,19.024,19.0838,19.0186,19.0838,73500.0
2006-04-06 14:00:00,35.08,35.14,35.02,35.1,126700.0,19.0838,19.1165,19.0512,19.0947,126700.0
2006-04-06 14:30:00,35.08,35.12,35.05,35.12,53400.0,19.0838,19.1056,19.0675,19.1056,53400.0
2006-04-06 15:00:00,35.12,35.12,35.06,35.09,116500.0,19.1056,19.1056,19.073,19.0893,116500.0
2006-04-06 15:30:00,35.09,35.19,35.06,35.12,183000.0,19.0893,19.1437,19.073,19.1056,183000.0
2006-04-07 09:30:00,35.25,35.45,35.2,35.2,79600.0,19.1763,19.2851,19.1491,19.1491,79600.0
2006-04-07 10:00:00,35.18,35.2,34.92,34.96,148500.0,19.1382,19.1491,18.9968,19.0186,148500.0
2006-04-07 10:30:00,34.95,35.09,34.89,35.04,88600.0,19.0131,19.0893,18.9805,19.0621,88600.0
2006-04-07 11:00:00,35.04,35.08,34.96,35.0,95900.0,19.0621,19.0838,19.0186,19.0403,95900.0
2006-04-07 11:30:00,35.0,35.0,34.83,34.93,68800.0,19.0403,19.0403,18.9478,19.0022,68800.0
2006-04-07 12:00:00,34.92,35.0,34.81,34.96,109300.0,18.9968,19.0403,18.937,19.0186,109300.0
2006-04-07 12:30:00,34.96,34.98,34.86,34.86,77400.0,19.0186,19.0294,18.9642,18.9642,77400.0
2006-04-07 13:00:00,34.86,34.94,34.82,34.87,41600.0,18.9642,19.0077,18.9424,18.9696,41600.0
2006-04-07 13:30:00,34.88,34.93,34.85,34.9,160200.0,18.975,19.0022,18.9587,18.9859,160200.0
2006-04-07 14:00:00,34.89,34.97,34.87,34.96,76900.0,18.9805,19.024,18.9696,19.0186,76900.0
2006-04-07 14:30:00,34.97,35.05,34.93,34.97,84500.0,19.024,19.0675,19.0022,19.024,84500.0
2006-04-07 15:00:00,34.96,34.96,34.85,34.86,121300.0,19.0186,19.0186,18.9587,18.9642,121300.0
2006-04-07 15:30:00,34.86,34.91,34.82,34.86,145900.0,18.9642,18.9914,18.9424,18.9642,145900.0
2006-04-10 09:30:00,34.9,35.11,34.9,35.1,86800.0,18.9859,19.1002,18.9859,19.0947,86800.0
2006-04-10 10:00:00,35.11,35.19,35.06,35.06,87000.0,19.1002,19.1437,19.073,19.073,87000.0
2006-04-10 10:30:00,35.05,35.27,35.02,35.2,98700.0,19.0675,19.1872,19.0512,19.1491,98700.0
2006-04-10 11:00:00,35.2,35.41,35.19,35.4,46900.0,19.1491,19.2634,19.1437,19.2579,46900.0
2006-04-10 11:30:00,35.39,35.45,35.35,35.4,61000.0,19.2525,19.2851,19.2307,19.2579,61000.0
2006-04-10 12:00:00,35.39,35.43,35.34,35.39,63700.0,19.2525,19.2742,19.2253,19.2525,63700.0
2006-04-10 12:30:00,35.37,35.38,35.33,35.36,47500.0,19.2416,19.247,19.2198,19.2362,47500.0
2006-04-10 13:00:00,35.35,35.38,35.29,35.37,72700.0,19.2307,19.247,19.1981,19.2416,72700.0
2006-04-10 13:30:00,35.37,35.37,35.26,35.32,71500.0,19.2416,19.2416,19.1818,19.2144,71500.0
2006-04-10 14:00:00,35.31,35.35,35.27,35.32,72400.0,19.209,19.2307,19.1872,19.2144,72400.0
2006-04-10 14:30:00,35.32,35.44,35.31,35.41,188500.0,19.2144,19.2797,19.209,19.2634,188500.0
2006-04-10 15:00:00,35.4,35.48,35.39,35.46,136700.0,19.2579,19.3014,19.2525,19.2906,136700.0
2006-04-10 15:30:00,35.47,35.52,35.46,35.48,174400.0,19.296,19.3232,19.2906,19.3014,174400.0
2006-04-11 09:30:00,35.51,35.53,35.35,35.36,54300.0,19.3178,19.3286,19.2307,19.2362,54300.0
2006-04-11 10:00:00,35.37,35.42,35.06,35.3,79100.0,19.2416,19.2688,19.073,19.2035,79100.0
2006-04-11 10:30:00,35.28,35.35,35.19,35.33,113500.0,19.1926,19.2307,19.1437,19.2198,113500.0
2006-04-11 11:00:00,35.33,35.42,35.3,35.38,78000.0,19.2198,19.2688,19.2035,19.247,78000.0
2006-04-11 11:30:00,35.39,35.45,35.35,35.35,75700.0,19.2525,19.2851,19.2307,19.2307,75700.0
2006-04-11 12:00:00,35.33,35.36,35.29,35.33,54000.0,19.2198,19.2362,19.1981,19.2198,54000.0
2006-04-11 12:30:00,35.33,35.37,35.3,35.31,94400.0,19.2198,19.2416,19.2035,19.209,94400.0
2006-04-11 13:00:00,35.31,35.38,35.28,35.3,38500.0,19.209,19.247,19.1926,19.2035,38500.0
2006-04-11 13:30:00,35.3,35.3,35.1,35.13,94700.0,19.2035,19.2035,19.0947,19.111,94700.0
2006-04-11 14:00:00,35.12,35.14,35.03,35.13,104400.0,19.1056,19.1165,19.0566,19.111,104400.0
2006-04-11 14:30:00,35.12,35.15,35.02,35.07,98400.0,19.1056,19.1219,19.0512,19.0784,98400.0
2006-04-11 15:00:00,35.06,35.09,35.0,35.06,160900.0,19.073,19.0893,19.0403,19.073,160900.0
2006-04-11 15:30:00,35.05,35.08,34.93,35.06,147400.0,19.0675,19.0838,19.0022,19.073,147400.0
2006-04-12 09:30:00,35.04,35.22,35.04,35.11,134200.0,19.0621,19.16,19.0621,19.1002,134200.0
2006-04-12 10:00:00,35.11,35.12,34.96,34.96,85400.0,19.1002,19.1056,19.0186,19.0186,85400.0
2006-04-12 10:30:00,34.97,35.04,34.86,35.03,104600.0,19.024,19.0621,18.9642,19.0566,104600.0
2006-04-12 11:00:00,35.03,35.07,34.98,35.01,40100.0,19.0566,19.0784,19.0294,19.0458,40100.0
2006-04-12 11:30:00,35.01,35.04,34.95,34.96,36300.0,19.0458,19.0621,19.0131,19.0186,36300.0
2006-04-12 12:00:00,34.96,35.12,34.95,35.08,65500.0,19.0186,19.1056,19.0131,19.0838,65500.0
2006-04-12 12:30:00,35.08,35.17,35.05,35.12,55400.0,19.0838,19.1328,19.0675,19.1056,55400.0
2006-04-12 13:00:00,35.12,35.15,35.09,35.12,27500.0,19.1056,19.1219,19.0893,19.1056,27500.0
2006-04-12 13:30:00,35.12,35.14,35.07,35.08,35700.0,19.1056,19.1165,19.0784,19.0838,35700.0
2006-04-12 14:00:00,35.08,35.13,35.06,35.09,59400.0,19.0838,19.111,19.073,19.0893,59400.0
2006-04-12 14:30:00,35.1,35.15,35.09,35.13,62900.0,19.0947,19.1219,19.0893,19.111,62900.0
2006-04-12 15:00:00,35.13,35.21,35.1,35.2,78500.0,19.111,19.1546,19.0947,19.1491,78500.0
2006-04-12 15:30:00,35.19,35.27,35.18,35.24,177800.0,19.1437,19.1872,19.1382,19.1709,177800.0
2006-04-13 09:30:00,35.11,35.21,35.06,35.12,46500.0,19.1002,19.1546,19.073,19.1056,46500.0
2006-04-13 10:00:00,35.14,35.35,35.14,35.26,75900.0,19.1165,19.2307,19.1165,19.1818,75900.0
2006-04-13 10:30:00,35.25,35.4,35.23,35.4,80800.0,19.1763,19.2579,19.1654,19.2579,80800.0
2006-04-13 11:00:00,35.4,35.42,35.29,35.3,154300.0,19.2579,19.2688,19.1981,19.2035,154300.0
2006-04-13 11:30:00,35.3,35.31,35.18,35.28,67200.0,19.2035,19.209,19.1382,19.1926,67200.0
2006-04-13 12:00:00,35.28,35.32,35.26,35.29,54500.0,19.1926,19.2144,19.1818,19.1981,54500.0
2006-04-13 12:30:00,35.29,35.32,35.25,35.25,75300.0,19.1981,19.2144,19.1763,19.1763,75300.0
2006-04-13 13:00:00,35.25,35.3,35.25,35.29,58600.0,19.1763,19.2035,19.1763,19.1981,58600.0
2006-04-13 13:30:00,35.3,35.39,35.28,35.33,37900.0,19.2035,19.2525,19.1926,19.2198,37900.0
2006-04-13 14:00:00,35.33,35.33,35.28,35.32,50300.0,19.2198,19.2198,19.1926,19.2144,50300.0
2006-04-13 14:30:00,35.32,35.35,35.25,35.3,101000.0,19.2144,19.2307,19.1763,19.2035,101000.0
2006-04-13 15:00:00,35.3,35.3,35.2,35.29,85500.0,19.2035,19.2035,19.1491,19.1981,85500.0
2006-04-13 15:30:00,35.29,35.43,35.27,35.36,157300.0,19.1981,19.2742,19.1872,19.2362,157300.0
2006-04-17 09:30:00,35.43,35.86,35.28,35.83,141700.0,19.2742,19.5082,19.1926,19.4918,141700.0
2006-04-17 10:00:00,35.8,35.9,35.75,35.83,191500.0,19.4755,19.5299,19.4483,19.4918,191500.0
2006-04-17 10:30:00,35.83,35.86,35.65,35.72,188600.0,19.4918,19.5082,19.3939,19.432,188600.0
2006-04-17 11:00:00,35.73,35.82,35.68,35.7,222900.0,19.4374,19.4864,19.4102,19.4211,222900.0
2006-04-17 11:30:00,35.71,35.75,35.7,35.7,57500.0,19.4266,19.4483,19.4211,19.4211,57500.0
2006-04-17 12:00:00,35.7,35.72,35.63,35.64,60900.0,19.4211,19.432,19.383,19.3885,60900.0
2006-04-17 12:30:00,35.64,35.71,35.59,35.68,51100.0,19.3885,19.4266,19.3613,19.4102,51100.0
2006-04-17 13:00:00,35.68,35.8,35.6,35.78,62400.0,19.4102,19.4755,19.3667,19.4646,62400.0
2006-04-17 13:30:00,35.78,35.82,35.66,35.66,115800.0,19.4646,19.4864,19.3994,19.3994,115800.0
2006-04-17 14:00:00,35.69,35.76,35.6,35.75,90700.0,19.4157,19.4538,19.3667,19.4483,90700.0
2006-04-17 14:30:00,35.75,35.77,35.59,35.6,119800.0,19.4483,19.4592,19.3613,19.3667,119800.0
2006-04-17 15:00:00,35.6,35.67,35.58,35.66,87900.0,19.3667,19.4048,19.3558,19.3994,87900.0
2006-04-17 15:30:00,35.65,35.72,35.4,35.55,422200.0,19.3939,19.432,19.2579,19.3395,422200.0
2006-04-18 09:30:00,35.0,35.17,34.86,35.15,257800.0,19.0403,19.1328,18.9642,19.1219,257800.0
2006-04-18 10:00:00,35.14,35.35,35.08,35.29,153400.0,19.1165,19.2307,19.0838,19.1981,153400.0
2006-04-18 10:30:00,35.29,35.36,35.15,35.15,96300.0,19.1981,19.2362,19.1219,19.1219,96300.0
2006-04-18 11:00:00,35.15,35.31,35.15,35.3,71300.0,19.1219,19.209,19.1219,19.2035,71300.0
2006-04-18 11:30:00,35.3,35.35,35.25,35.34,102200.0,19.2035,19.2307,19.1763,19.2253,102200.0
2006-04-18 12:00:00,35.35,35.48,35.31,35.38,115400.0,19.2307,19.3014,19.209,19.247,115400.0
2006-04-18 12:30:00,35.38,35.38,35.27,35.35,83800.0,19.247,19.247,19.1872,19.2307,83800.0
2006-04-18 13:00:00,35.36,35.41,35.28,35.29,59200.0,19.2362,19.2634,19.1926,19.1981,59200.0
2006-04-18 13:30:00,35.29,35.33,35.2,35.2,120600.0,19.1981,19.2198,19.1491,19.1491,120600.0
2006-04-18 14:00:00,35.2,35.47,35.2,35.43,230000.0,19.1491,19.296,19.1491,19.2742,230000.0
2006-04-18 14:30:00,35.43,35.51,35.34,35.48,123000.0,19.2742,19.3178,19.2253,19.3014,123000.0
2006-04-18 15:00:00,35.48,35.88,35.48,35.85,212800.0,19.3014,19.519,19.3014,19.5027,212800.0
2006-04-18 15:30:00,35.85,35.93,35.81,35.84,241900.0,19.5027,19.5462,19.481,19.4973,241900.0
2006-04-19 09:30:00,35.8,35.86,35.7,35.77,137600.0,19.4755,19.5082,19.4211,19.4592,137600.0
2006-04-19 10:00:00,35.76,35.82,35.63,35.68,151100.0,19.4538,19.4864,19.383,19.4102,151100.0
2006-04-19 10:30:00,35.67,35.82,35.56,35.71,107500.0,19.4048,19.4864,19.345,19.4266,107500.0
2006-04-19 11:00:00,35.71,35.75,35.59,35.62,92700.0,19.4266,19.4483,19.3613,19.3776,92700.0
2006-04-19 11:30:00,35.63,35.75,35.59,35.7,84400.0,19.383,19.4483,19.3613,19.4211,84400.0
2006-04-19 12:00:00,35.7,35.87,35.69,35.86,104900.0,19.4211,19.5136,19.4157,19.5082,104900.0
2006-04-19 12:30:00,35.85,35.89,35.75,35.81,63000.0,19.5027,19.5245,19.4483,19.481,63000.0
2006-04-19 13:00:00,35.81,35.86,35.68,35.7,98800.0,19.481,19.5082,19.4102,19.4211,98800.0
2006-04-19 13:30:00,35.7,35.74,35.62,35.7,57300.0,19.4211,19.4429,19.3776,19.4211,57300.0
2006-04-19 14:00:00,35.7,35.71,35.49,35.52,86600.0,19.4211,19.4266,19.3069,19.3232,86600.0
2006-04-19 14:30:00,35.51,35.64,35.48,35.59,121800.0,19.3178,19.3885,19.3014,19.3613,121800.0
2006-04-19 15:00:00,35.58,35.59,35.47,35.49,94600.0,19.3558,19.3613,19.296,19.3069,94600.0
2006-04-19 15:30:00,35.49,35.58,35.46,35.56,111500.0,19.3069,19.3558,19.2906,19.345,111500.0
2006-04-20 09:30:00,35.37,35.49,35.33,35.38,102500.0,19.2416,19.3069,19.2198,19.247,102500.0
2006-04-20 10:00:00,35.38,35.62,35.37,35.56,166600.0,19.247,19.3776,19.2416,19.345,166600.0
2006-04-20 10:30:00,35.57,35.66,35.49,35.6,162900.0,19.3504,19.3994,19.3069,19.3667,162900.0
2006-04-20 11:00:00,35.6,35.64,35.48,35.59,139700.0,19.3667,19.3885,19.3014,19.3613,139700.0
2006-04-20 11:30:00,35.59,35.67,35.53,35.61,144600.0,19.3613,19.4048,19.3286,19.3722,144600.0
2006-04-20 12:00:00,35.62,35.73,35.53,35.63,137300.0,19.3776,19.4374,19.3286,19.383,137300.0
2006-04-20 12:30:00,35.64,35.7,35.62,35.7,54700.0,19.3885,19.4211,19.3776,19.4211,54700.0
2006-04-20 13:00:00,35.72,35.72,35.6,35.65,75100.0,19.432,19.432,19.3667,19.3939,75100.0
2006-04-20 13:30:00,35.65,35.68,35.59,35.66,61400.0,19.3939,19.4102,19.3613,19.3994,61400.0
2006-04-20 14:00:00,35.66,35.7,35.61,35.68,75000.0,19.3994,19.4211,19.3722,19.4102,75000.0
2006-04-20 14:30:00,35.68,35.75,35.64,35.67,91200.0,19.4102,19.4483,19.3885,19.4048,91200.0
2006-04-20 15:00:00,35.67,35.74,35.64,35.68,90900.0,19.4048,19.4429,19.3885,19.4102,90900.0
2006-04-20 15:30:00,35.68,35.71,35.52,35.59,199000.0,19.4102,19.4266,19.3232,19.3613,199000.0
2006-04-21 09:30:00,35.75,35.78,35.52,35.68,248900.0,19.4483,19.4646,19.3232,19.4102,248900.0
2006-04-21 10:00:00,35.68,35.77,35.65,35.68,85900.0,19.4102,19.4592,19.3939,19.4102,85900.0
2006-04-21 10:30:00,35.68,35.7,35.61,35.62,63600.0,19.4102,19.4211,19.3722,19.3776,63600.0
2006-04-21 11:00:00,35.63,35.74,35.63,35.68,73100.0,19.383,19.4429,19.383,19.4102,73100.0
2006-04-21 11:30:00,35.69,35.74,35.67,35.7,63200.0,19.4157,19.4429,19.4048,19.4211,63200.0
2006-04-21 12:00:00,35.7,35.75,35.65,35.7,122300.0,19.4211,19.4483,19.3939,19.4211,122300.0
2006-04-21 12:30:00,35.7,35.75,35.66,35.69,31000.0,19.4211,19.4483,19.3994,19.4157,31000.0
2006-04-21 13:00:00,35.68,35.68,35.61,35.66,38600.0,19.4102,19.4102,19.3722,19.3994,38600.0
2006-04-21 13:30:00,35.66,35.7,35.64,35.64,42600.0,19.3994,19.4211,19.3885,19.3885,42600.0
2006-04-21 14:00:00,35.65,35.7,35.57,35.64,100200.0,19.3939,19.4211,19.3504,19.3885,100200.0
2006-04-21 14:30:00,35.64,35.65,35.52,35.56,89900.0,19.3885,19.3939,19.3232,19.345,89900.0
2006-04-21 15:00:00,35.57,35.64,35.52,35.63,115100.0,19.3504,19.3885,19.3232,19.383,115100.0
2006-04-21 15:30:00,35.63,35.73,35.6,35.69,163000.0,19.383,19.4374,19.3667,19.4157,163000.0
2006-04-24 09:30:00,35.67,35.68,35.43,35.54,71600.0,19.4048,19.4102,19.2742,19.3341,71600.0
2006-04-24 10:00:00,35.52,35.66,35.43,35.59,106100.0,19.3232,19.3994,19.2742,19.3613,106100.0
2006-04-24 10:30:00,35.61,35.74,35.61,35.71,73200.0,19.3722,19.4429,19.3722,19.4266,73200.0
2006-04-24 11:00:00,35.7,35.72,35.57,35.64,90000.0,19.4211,19.432,19.3504,19.3885,90000.0
2006-04-24 11:30:00,35.63,35.74,35.62,35.71,51800.0,19.383,19.4429,19.3776,19.4266,51800.0
2006-04-24 12:00:00,35.72,35.74,35.66,35.7,76500.0,19.432,19.4429,19.3994,19.4211,76500.0
2006-04-24 12:30:00,35.7,35.82,35.68,35.77,44900.0,19.4211,19.4864,19.4102,19.4592,44900.0
2006-04-24 13:00:00,35.77,35.79,35.7,35.74,31000.0,19.4592,19.4701,19.4211,19.4429,31000.0
2006-04-24 13:30:00,35.74,35.81,35.72,35.79,59500.0,19.4429,19.481,19.432,19.4701,59500.0
2006-04-24 14:00:00,35.79,35.82,35.74,35.76,89900.0,19.4701,19.4864,19.4429,19.4538,89900.0
2006-04-24 14:30:00,35.76,35.78,35.71,35.73,71800.0,19.4538,19.4646,19.4266,19.4374,71800.0
2006-04-24 15:00:00,35.73,35.79,35.72,35.74,92400.0,19.4374,19.4701,19.432,19.4429,92400.0
2006-04-24 15:30:00,35.74,35.8,35.69,35.71,100700.0,19.4429,19.4755,19.4157,19.4266,100700.0
2006-04-25 09:30:00,35.69,35.7,35.53,35.53,65800.0,19.4157,19.4211,19.3286,19.3286,65800.0
2006-04-25 10:00:00,35.54,35.56,35.28,35.33,77000.0,19.3341,19.345,19.1926,19.2198,77000.0
2006-04-25 10:30:00,35.33,35.53,35.33,35.5,79400.0,19.2198,19.3286,19.2198,19.3123,79400.0
2006-04-25 11:00:00,35.49,35.54,35.43,35.45,65500.0,19.3069,19.3341,19.2742,19.2851,65500.0
2006-04-25 11:30:00,35.45,35.49,35.35,35.42,85700.0,19.2851,19.3069,19.2307,19.2688,85700.0
2006-04-25 12:00:00,35.42,35.44,35.36,35.42,32400.0,19.2688,19.2797,19.2362,19.2688,32400.0
2006-04-25 12:30:00,35.43,35.47,35.42,35.43,36500.0,19.2742,19.296,19.2688,19.2742,36500.0
2006-04-25 13:00:00,35.43,35.47,35.38,35.42,66500.0,19.2742,19.296,19.247,19.2688,66500.0
2006-04-25 13:30:00,35.42,35.5,35.41,35.45,37100.0,19.2688,19.3123,19.2634,19.2851,37100.0
2006-04-25 14:00:00,35.46,35.46,35.39,35.44,68800.0,19.2906,19.2906,19.2525,19.2797,68800.0
2006-04-25 14:30:00,35.43,35.5,35.39,35.39,74900.0,19.2742,19.3123,19.2525,19.2525,74900.0
2006-04-25 15:00:00,35.39,35.5,35.39,35.48,91200.0,19.2525,19.3123,19.2525,19.3014,91200.0
2006-04-25 15:30:00,35.48,35.53,35.47,35.5,130500.0,19.3014,19.3286,19.296,19.3123,130500.0
2006-04-26 09:30:00,35.65,35.81,35.65,35.76,86000.0,19.3939,19.481,19.3939,19.4538,86000.0
2006-04-26 10:00:00,35.76,35.9,35.65,35.84,120700.0,19.4538,19.5299,19.3939,19.4973,120700.0
2006-04-26 10:30:00,35.85,35.91,35.79,35.81,97500.0,19.5027,19.5354,19.4701,19.481,97500.0
2006-04-26 11:00:00,35.83,35.85,35.8,35.83,80600.0,19.4918,19.5027,19.4755,19.4918,80600.0
2006-04-26 11:30:00,35.83,35.9,35.8,35.9,73600.0,19.4918,19.5299,19.4755,19.5299,73600.0
2006-04-26 12:00:00,35.89,35.95,35.88,35.92,92200.0,19.5245,19.5571,19.519,19.5408,92200.0
2006-04-26 12:30:00,35.92,35.94,35.83,35.83,64600.0,19.5408,19.5517,19.4918,19.4918,64600.0
2006-04-26 13:00:00,35.84,35.87,35.8,35.82,119700.0,19.4973,19.5136,19.4755,19.4864,119700.0
2006-04-26 13:30:00,35.82,35.87,35.8,35.87,41400.0,19.4864,19.5136,19.4755,19.5136,41400.0
2006-04-26 14:00:00,35.86,35.9,35.81,35.88,81000.0,19.5082,19.5299,19.481,19.519,81000.0
2006-04-26 14:30:00,35.88,35.9,35.84,35.88,88700.0,19.519,19.5299,19.4973,19.519,88700.0
2006-04-26 15:00:00,35.89,35.9,35.82,35.86,152300.0,19.5245,19.5299,19.4864,19.5082,152300.0
2006-04-26 15:30:00,35.86,35.87,35.79,35.81,231100.0,19.5082,19.5136,19.4701,19.481,231100.0
2006-04-27 09:30:00,35.25,35.48,35.25,35.41,96300.0,19.3622,19.4886,19.3622,19.4501,96300.0
2006-04-27 10:00:00,35.44,35.87,35.44,35.75,136600.0,19.4666,19.7028,19.4666,19.6369,136600.0
2006-04-27 10:30:00,35.74,35.78,35.59,35.71,97900.0,19.6314,19.6534,19.549,19.6149,97900.0
2006-04-27 11:00:00,35.71,35.99,35.71,35.97,81300.0,19.6149,19.7687,19.6149,19.7577,81300.0
2006-04-27 11:30:00,35.96,35.99,35.85,35.94,81700.0,19.7522,19.7687,19.6918,19.7412,81700.0
2006-04-27 12:00:00,35.94,36.2,35.94,36.18,111600.0,19.7412,19.8841,19.7412,19.8731,111600.0
2006-04-27 12:30:00,36.2,36.2,36.15,36.19,55800.0,19.8841,19.8841,19.8566,19.8786,55800.0
2006-04-27 13:00:00,36.19,36.25,36.12,36.24,54300.0,19.8786,19.9115,19.8401,19.906,54300.0
2006-04-27 13:30:00,36.23,36.25,36.1,36.12,49100.0,19.9005,19.9115,19.8291,19.8401,49100.0
2006-04-27 14:00:00,36.13,36.16,36.0,36.15,75100.0,19.8456,19.8621,19.7742,19.8566,75100.0
2006-04-27 14:30:00,36.14,36.28,36.09,36.21,80500.0,19.8511,19.928,19.8236,19.8896,80500.0
2006-04-27 15:00:00,36.22,36.25,36.12,36.14,117900.0,19.895,19.9115,19.8401,19.8511,117900.0
2006-04-27 15:30:00,36.14,36.22,36.07,36.1,175400.0,19.8511,19.895,19.8127,19.8291,175400.0
2006-04-28 09:30:00,35.98,36.16,35.97,36.05,82300.0,19.7632,19.8621,19.7577,19.8017,82300.0
2006-04-28 10:00:00,36.05,36.2,36.02,36.2,111400.0,19.8017,19.8841,19.7852,19.8841,111400.0
2006-04-28 10:30:00,36.19,36.28,36.16,36.16,56800.0,19.8786,19.928,19.8621,19.8621,56800.0
2006-04-28 11:00:00,36.17,36.24,36.14,36.18,105200.0,19.8676,19.906,19.8511,19.8731,105200.0
2006-04-28 11:30:00,36.17,36.32,36.13,36.3,72400.0,19.8676,19.95,19.8456,19.939,72400.0
2006-04-28 12:00:00,36.29,36.34,36.25,36.34,44900.0,19.9335,19.961,19.9115,19.961,44900.0
2006-04-28 12:30:00,36.33,36.38,36.32,36.37,64200.0,19.9555,19.9829,19.95,19.9774,64200.0
2006-04-28 13:00:00,36.39,36.5,36.35,36.42,93700.0,19.9884,20.0488,19.9665,20.0049,93700.0
2006-04-28 13:30:00,36.42,36.46,36.41,36.45,30400.0,20.0049,20.0269,19.9994,20.0214,30400.0
2006-04-28 14:00:00,36.45,36.46,36.39,36.43,62700.0,20.0214,20.0269,19.9884,20.0104,62700.0
2006-04-28 14:30:00,36.44,36.55,36.43,36.51,107800.0,20.0159,20.0763,20.0104,20.0543,107800.0
2006-04-28 15:00:00,36.51,36.53,36.42,36.51,139800.0,20.0543,20.0653,20.0049,20.0543,139800.0
2006-04-28 15:30:00,36.52,36.62,36.47,36.49,259100.0,20.0598,20.1148,20.0324,20.0434,259100.0
2006-05-01 09:30:00,36.45,36.62,36.4,36.5,94300.0,20.0214,20.1148,19.9939,20.0488,94300.0
2006-05-01 10:00:00,36.51,36.58,36.39,36.44,119100.0,20.0543,20.0928,19.9884,20.0159,119100.0
2006-05-01 10:30:00,36.46,36.47,36.36,36.4,63600.0,20.0269,20.0324,19.9719,19.9939,63600.0
2006-05-01 11:00:00,36.4,36.45,36.35,36.39,121600.0,19.9939,20.0214,19.9665,19.9884,121600.0
2006-05-01 11:30:00,36.4,36.45,36.36,36.45,45100.0,19.9939,20.0214,19.9719,20.0214,45100.0
2006-05-01 12:00:00,36.45,36.45,36.38,36.42,50900.0,20.0214,20.0214,19.9829,20.0049,50900.0
2006-05-01 12:30:00,36.42,36.5,36.4,36.5,65000.0,20.0049,20.0488,19.9939,20.0488,65000.0
2006-05-01 13:00:00,36.49,36.5,36.43,36.47,64200.0,20.0434,20.0488,20.0104,20.0324,64200.0
2006-05-01 13:30:00,36.48,36.5,36.4,36.42,42700.0,20.0379,20.0488,19.9939,20.0049,42700.0
2006-05-01 14:00:00,36.42,36.44,36.35,36.37,63500.0,20.0049,20.0159,19.9665,19.9774,63500.0
2006-05-01 14:30:00,36.37,36.39,36.36,36.37,68800.0,19.9774,19.9884,19.9719,19.9774,68800.0
2006-05-01 15:00:00,36.37,36.38,36.05,36.06,135900.0,19.9774,19.9829,19.8017,19.8072,135900.0
2006-05-01 15:30:00,36.05,36.06,35.88,35.98,189300.0,19.8017,19.8072,19.7083,19.7632,189300.0
2006-05-02 09:30:00,35.98,36.16,35.98,36.1,84900.0,19.7632,19.8621,19.7632,19.8291,84900.0
2006-05-02 10:00:00,36.08,36.13,35.89,36.02,98700.0,19.8181,19.8456,19.7138,19.7852,98700.0
2006-05-02 10:30:00,36.01,36.02,35.87,35.93,69000.0,19.7797,19.7852,19.7028,19.7358,69000.0
2006-05-02 11:00:00,35.92,35.96,35.82,35.87,48300.0,19.7303,19.7522,19.6753,19.7028,48300.0
2006-05-02 11:30:00,35.86,35.9,35.84,35.88,27600.0,19.6973,19.7193,19.6863,19.7083,27600.0
2006-05-02 12:00:00,35.88,35.88,35.82,35.83,28900.0,19.7083,19.7083,19.6753,19.6808,28900.0
2006-05-02 12:30:00,35.83,35.92,35.82,35.87,31400.0,19.6808,19.7303,19.6753,19.7028,31400.0
2006-05-02 13:00:00,35.87,35.91,35.83,35.86,26000.0,19.7028,19.7248,19.6808,19.6973,26000.0
2006-05-02 13:30:00,35.85,35.93,35.83,35.87,34500.0,19.6918,19.7358,19.6808,19.7028,34500.0
2006-05-02 14:00:00,35.87,35.96,35.85,35.85,45200.0,19.7028,19.7522,19.6918,19.6918,45200.0
2006-05-02 14:30:00,35.86,35.94,35.85,35.92,72500.0,19.6973,19.7412,19.6918,19.7303,72500.0
2006-05-02 15:00:00,35.91,35.94,35.9,35.91,84400.0,19.7248,19.7412,19.7193,19.7248,84400.0
2006-05-02 15:30:00,35.92,36.0,35.91,35.99,133400.0,19.7303,19.7742,19.7248,19.7687,133400.0
2006-05-03 09:30:00,35.88,35.98,35.78,35.9,82500.0,19.7083,19.7632,19.6534,19.7193,82500.0
2006-05-03 10:00:00,35.87,35.89,35.76,35.81,69000.0,19.7028,19.7138,19.6424,19.6698,69000.0
2006-05-03 10:30:00,35.81,35.88,35.72,35.78,71900.0,19.6698,19.7083,19.6204,19.6534,71900.0
2006-05-03 11:00:00,35.79,35.88,35.75,35.78,41800.0,19.6589,19.7083,19.6369,19.6534,41800.0
2006-05-03 11:30:00,35.79,35.81,35.72,35.74,51000.0,19.6589,19.6698,19.6204,19.6314,51000.0
2006-05-03 12:00:00,35.74,35.74,35.65,35.66,30000.0,19.6314,19.6314,19.582,19.5874,30000.0
2006-05-03 12:30:00,35.68,35.74,35.66,35.71,26900.0,19.5984,19.6314,19.5874,19.6149,26900.0
2006-05-03 13:00:00,35.71,35.75,35.69,35.72,18000.0,19.6149,19.6369,19.6039,19.6204,18000.0
2006-05-03 13:30:00,35.72,35.74,35.66,35.7,24700.0,19.6204,19.6314,19.5874,19.6094,24700.0
2006-05-03 14:00:00,35.7,35.73,35.64,35.73,53700.0,19.6094,19.6259,19.5765,19.6259,53700.0
2006-05-03 14:30:00,35.73,35.75,35.69,35.7,56800.0,19.6259,19.6369,19.6039,19.6094,56800.0
2006-05-03 15:00:00,35.69,35.85,35.69,35.8,131600.0,19.6039,19.6918,19.6039,19.6643,131600.0
2006-05-03 15:30:00,35.8,35.96,35.8,35.93,126000.0,19.6643,19.7522,19.6643,19.7358,126000.0
2006-05-04 09:30:00,36.2,36.27,36.1,36.23,126700.0,19.8841,19.9225,19.8291,19.9005,126700.0
2006-05-04 10:00:00,36.21,36.25,36.17,36.25,37700.0,19.8896,19.9115,19.8676,19.9115,37700.0
2006-05-04 10:30:00,36.24,36.25,36.18,36.19,37000.0,19.906,19.9115,19.8731,19.8786,37000.0
2006-05-04 11:00:00,36.18,36.25,36.18,36.24,50300.0,19.8731,19.9115,19.8731,19.906,50300.0
2006-05-04 11:30:00,36.25,36.25,36.19,36.19,58700.0,19.9115,19.9115,19.8786,19.8786,58700.0
2006-05-04 12:00:00,36.18,36.23,36.11,36.17,39300.0,19.8731,19.9005,19.8346,19.8676,39300.0
2006-05-04 12:30:00,36.17,36.2,36.1,36.15,40200.0,19.8676,19.8841,19.8291,19.8566,40200.0
2006-05-04 13:00:00,36.16,36.18,36.14,36.17,36500.0,19.8621,19.8731,19.8511,19.8676,36500.0
2006-05-04 13:30:00,36.17,36.2,36.16,36.19,36400.0,19.8676,19.8841,19.8621,19.8786,36400.0
2006-05-04 14:00:00,36.19,36.24,36.19,36.22,91600.0,19.8786,19.906,19.8786,19.895,91600.0
2006-05-04 14:30:00,36.21,36.23,36.13,36.16,54600.0,19.8896,19.9005,19.8456,19.8621,54600.0
2006-05-04 15:00:00,36.16,36.18,36.09,36.11,82900.0,19.8621,19.8731,19.8236,19.8346,82900.0
2006-05-04 15:30:00,36.12,36.15,36.09,36.09,50200.0,19.8401,19.8566,19.8236,19.8236,50200.0
2006-05-05 09:30:00,36.28,36.4,36.27,36.38,73300.0,19.928,19.9939,19.9225,19.9829,73300.0
2006-05-05 10:00:00,36.38,36.42,36.23,36.24,85300.0,19.9829,20.0049,19.9005,19.906,85300.0
2006-05-05 10:30:00,36.25,36.31,36.23,36.29,56800.0,19.9115,19.9445,19.9005,19.9335,56800.0
2006-05-05 11:00:00,36.29,36.36,36.27,36.32,27800.0,19.9335,19.9719,19.9225,19.95,27800.0
2006-05-05 11:30:00,36.34,36.46,36.34,36.44,36400.0,19.961,20.0269,19.961,20.0159,36400.0
2006-05-05 12:00:00,36.45,36.47,36.42,36.43,44800.0,20.0214,20.0324,20.0049,20.0104,44800.0
2006-05-05 12:30:00,36.44,36.46,36.34,36.35,33400.0,20.0159,20.0269,19.961,19.9665,33400.0
2006-05-05 13:00:00,36.35,36.38,36.3,36.31,73700.0,19.9665,19.9829,19.939,19.9445,73700.0
2006-05-05 13:30:00,36.33,36.36,36.33,36.36,29100.0,19.9555,19.9719,19.9555,19.9719,29100.0
2006-05-05 14:00:00,36.36,36.4,36.34,36.38,26600.0,19.9719,19.9939,19.961,19.9829,26600.0
2006-05-05 14:30:00,36.36,36.39,36.36,36.36,52400.0,19.9719,19.9884,19.9719,19.9719,52400.0
2006-05-05 15:00:00,36.36,36.36,36.25,36.3,157700.0,19.9719,19.9719,19.9115,19.939,157700.0
2006-05-05 15:30:00,36.3,36.38,36.3,36.37,118900.0,19.939,19.9829,19.939,19.9774,118900.0
2006-05-08 09:30:00,36.35,36.66,36.35,36.63,103000.0,19.9665,20.1367,19.9665,20.1202,103000.0
2006-05-08 10:00:00,36.63,36.64,36.54,36.64,56500.0,20.1202,20.1257,20.0708,20.1257,56500.0
2006-05-08 10:30:00,36.64,36.65,36.52,36.56,55000.0,20.1257,20.1312,20.0598,20.0818,55000.0
2006-05-08 11:00:00,36.56,36.6,36.52,36.52,61400.0,20.0818,20.1038,20.0598,20.0598,61400.0
2006-05-08 11:30:00,36.52,36.54,36.49,36.49,46400.0,20.0598,20.0708,20.0434,20.0434,46400.0
2006-05-08 12:00:00,36.49,36.52,36.47,36.47,32700.0,20.0434,20.0598,20.0324,20.0324,32700.0
2006-05-08 12:30:00,36.48,36.56,36.45,36.55,25900.0,20.0379,20.0818,20.0214,20.0763,25900.0
2006-05-08 13:00:00,36.55,36.57,36.52,36.54,26300.0,20.0763,20.0873,20.0598,20.0708,26300.0
2006-05-08 13:30:00,36.55,36.58,36.54,36.55,43800.0,20.0763,20.0928,20.0708,20.0763,43800.0
2006-05-08 14:00:00,36.55,36.57,36.51,36.52,37400.0,20.0763,20.0873,20.0543,20.0598,37400.0
2006-05-08 14:30:00,36.52,36.52,36.46,36.48,57500.0,20.0598,20.0598,20.0269,20.0379,57500.0
2006-05-08 15:00:00,36.48,36.48,36.4,36.45,78600.0,20.0379,20.0379,19.9939,20.0214,78600.0
2006-05-08 15:30:00,36.44,36.47,36.4,36.42,138800.0,20.0159,20.0324,19.9939,20.0049,138800.0
2006-05-09 09:30:00,36.45,36.54,36.42,36.53,112000.0,20.0214,20.0708,20.0049,20.0653,112000.0
2006-05-09 10:00:00,36.52,36.59,36.42,36.45,70800.0,20.0598,20.0983,20.0049,20.0214,70800.0
2006-05-09 10:30:00,36.46,36.48,36.42,36.43,47700.0,20.0269,20.0379,20.0049,20.0104,47700.0
2006-05-09 11:00:00,36.44,36.5,36.43,36.47,28900.0,20.0159,20.0488,20.0104,20.0324,28900.0
2006-05-09 11:30:00,36.47,36.53,36.46,36.47,20500.0,20.0324,20.0653,20.0269,20.0324,20500.0
2006-05-09 12:00:00,36.46,36.5,36.45,36.47,10000.0,20.0269,20.0488,20.0214,20.0324,10000.0
2006-05-09 12:30:00,36.47,36.5,36.45,36.49,44400.0,20.0324,20.0488,20.0214,20.0434,44400.0
2006-05-09 13:00:00,36.49,36.52,36.48,36.48,26900.0,20.0434,20.0598,20.0379,20.0379,26900.0
2006-05-09 13:30:00,36.48,36.53,36.47,36.5,50700.0,20.0379,20.0653,20.0324,20.0488,50700.0
2006-05-09 14:00:00,36.52,36.52,36.46,36.46,24800.0,20.0598,20.0598,20.0269,20.0269,24800.0
2006-05-09 14:30:00,36.46,36.51,36.43,36.45,58100.0,20.0269,20.0543,20.0104,20.0214,58100.0
2006-05-09 15:00:00,36.46,36.47,36.42,36.45,52500.0,20.0269,20.0324,20.0049,20.0214,52500.0
2006-05-09 15:30:00,36.45,36.49,36.44,36.47,72800.0,20.0214,20.0434,20.0159,20.0324,72800.0
2006-05-10 09:30:00,36.44,36.53,36.37,36.46,42000.0,20.0159,20.0653,19.9774,20.0269,42000.0
2006-05-10 10:00:00,36.47,36.49,36.35,36.35,30100.0,20.0324,20.0434,19.9665,19.9665,30100.0
2006-05-10 10:30:00,36.38,36.42,36.32,36.34,50100.0,19.9829,20.0049,19.95,19.961,50100.0
2006-05-10 11:00:00,36.34,36.35,36.31,36.32,33100.0,19.961,19.9665,19.9445,19.95,33100.0
2006-05-10 11:30:00,36.34,36.34,36.28,36.31,52100.0,19.961,19.961,19.928,19.9445,52100.0
2006-05-10 12:00:00,36.32,36.39,36.31,36.39,18900.0,19.95,19.9884,19.9445,19.9884,18900.0
2006-05-10 12:30:00,36.39,36.41,36.35,36.35,17100.0,19.9884,19.9994,19.9665,19.9665,17100.0
2006-05-10 13:00:00,36.36,36.38,36.35,36.36,18700.0,19.9719,19.9829,19.9665,19.9719,18700.0
2006-05-10 13:30:00,36.36,36.42,36.33,36.38,41700.0,19.9719,20.0049,19.9555,19.9829,41700.0
2006-05-10 14:00:00,36.38,36.38,36.18,36.26,77000.0,19.9829,19.9829,19.8731,19.917,77000.0
2006-05-10 14:30:00,36.27,36.4,36.19,36.35,97000.0,19.9225,19.9939,19.8786,19.9665,97000.0
2006-05-10 15:00:00,36.34,36.38,36.27,36.29,62800.0,19.961,19.9829,19.9225,19.9335,62800.0
2006-05-10 15:30:00,36.29,36.34,36.23,36.31,82600.0,19.9335,19.961,19.9005,19.9445,82600.0
2006-05-11 09:30:00,36.2,36.24,36.04,36.23,73700.0,19.8841,19.906,19.7962,19.9005,73700.0
2006-05-11 10:00:00,36.22,36.22,36.05,36.05,67100.0,19.895,19.895,19.8017,19.8017,67100.0
2006-05-11 10:30:00,36.05,36.09,35.92,35.93,119600.0,19.8017,19.8236,19.7303,19.7358,119600.0
2006-05-11 11:00:00,35.94,36.02,35.85,35.85,67600.0,19.7412,19.7852,19.6918,19.6918,67600.0
2006-05-11 11:30:00,35.86,35.94,35.82,35.85,33400.0,19.6973,19.7412,19.6753,19.6918,33400.0
2006-05-11 12:00:00,35.85,35.85,35.75,35.8,40900.0,19.6918,19.6918,19.6369,19.6643,40900.0
2006-05-11 12:30:00,35.79,35.81,35.74,35.79,27100.0,19.6589,19.6698,19.6314,19.6589,27100.0
2006-05-11 13:00:00,35.78,35.8,35.64,35.7,68600.0,19.6534,19.6643,19.5765,19.6094,68600.0
2006-05-11 13:30:00,35.7,35.75,35.67,35.75,51300.0,19.6094,19.6369,19.5929,19.6369,51300.0
2006-05-11 14:00:00,35.75,35.81,35.75,35.8,34800.0,19.6369,19.6698,19.6369,19.6643,34800.0
2006-05-11 14:30:00,35.8,35.8,35.71,35.72,72600.0,19.6643,19.6643,19.6149,19.6204,72600.0
2006-05-11 15:00:00,35.72,35.87,35.7,35.8,61300.0,19.6204,19.7028,19.6094,19.6643,61300.0
2006-05-11 15:30:00,35.8,35.87,35.77,35.84,139400.0,19.6643,19.7028,19.6479,19.6863,139400.0
2006-05-12 09:30:00,35.89,36.06,35.81,36.05,109100.0,19.7138,19.8072,19.6698,19.8017,109100.0
2006-05-12 10:00:00,36.06,36.07,35.79,35.85,58200.0,19.8072,19.8127,19.6589,19.6918,58200.0
2006-05-12 10:30:00,35.85,35.96,35.83,35.94,92600.0,19.6918,19.7522,19.6808,19.7412,92600.0
2006-05-12 11:00:00,35.94,36.0,35.87,35.9,96300.0,19.7412,19.7742,19.7028,19.7193,96300.0
2006-05-12 11:30:00,35.86,35.94,35.84,35.92,89000.0,19.6973,19.7412,19.6863,19.7303,89000.0
2006-05-12 12:00:00,35.91,35.95,35.88,35.9,41200.0,19.7248,19.7467,19.7083,19.7193,41200.0
2006-05-12 12:30:00,35.9,35.9,35.68,35.68,49800.0,19.7193,19.7193,19.5984,19.5984,49800.0
2006-05-12 13:00:00,35.68,35.75,35.66,35.71,45400.0,19.5984,19.6369,19.5874,19.6149,45400.0
2006-05-12 13:30:00,35.72,35.77,35.71,35.73,21800.0,19.6204,19.6479,19.6149,19.6259,21800.0
2006-05-12 14:00:00,35.73,35.9,35.73,35.81,42600.0,19.6259,19.7193,19.6259,19.6698,42600.0
2006-05-12 14:30:00,35.8,35.81,35.7,35.71,46900.0,19.6643,19.6698,19.6094,19.6149,46900.0
2006-05-12 15:00:00,35.7,35.78,35.7,35.7,58700.0,19.6094,19.6534,19.6094,19.6094,58700.0
2006-05-12 15:30:00,35.7,35.71,35.62,35.68,123700.0,19.6094,19.6149,19.5655,19.5984,123700.0
2006-05-15 09:30:00,35.85,36.1,35.6,35.9,280800.0,19.6918,19.8291,19.5545,19.7193,280800.0
2006-05-15 10:00:00,35.9,36.11,35.85,36.01,109600.0,19.7193,19.8346,19.6918,19.7797,109600.0
2006-05-15 10:30:00,35.99,36.19,35.98,36.03,143600.0,19.7687,19.8786,19.7632,19.7907,143600.0
2006-05-15 11:00:00,36.04,36.15,36.0,36.07,153900.0,19.7962,19.8566,19.7742,19.8127,153900.0
2006-05-15 11:30:00,36.08,36.29,36.06,36.24,237500.0,19.8181,19.9335,19.8072,19.906,237500.0
2006-05-15 12:00:00,36.25,36.31,36.25,36.3,43600.0,19.9115,19.9445,19.9115,19.939,43600.0
2006-05-15 12:30:00,36.31,36.33,36.21,36.26,73300.0,19.9445,19.9555,19.8896,19.917,73300.0
2006-05-15 13:00:00,36.25,36.27,36.05,36.11,82200.0,19.9115,19.9225,19.8017,19.8346,82200.0
2006-05-15 13:30:00,36.1,36.12,36.04,36.08,77800.0,19.8291,19.8401,19.7962,19.8181,77800.0
2006-05-15 14:00:00,36.07,36.27,36.06,36.18,114700.0,19.8127,19.9225,19.8072,19.8731,114700.0
2006-05-15 14:30:00,36.18,36.22,36.04,36.06,74900.0,19.8731,19.895,19.7962,19.8072,74900.0
2006-05-15 15:00:00,36.05,36.11,36.02,36.08,255600.0,19.8017,19.8346,19.7852,19.8181,255600.0
2006-05-15 15:30:00,36.07,36.1,36.0,36.07,169600.0,19.8127,19.8291,19.7742,19.8127,169600.0
2006-05-16 09:30:00,36.35,36.35,36.09,36.15,138700.0,19.9665,19.9665,19.8236,19.8566,138700.0
2006-05-16 10:00:00,36.15,36.18,36.05,36.05,124800.0,19.8566,19.8731,19.8017,19.8017,124800.0
2006-05-16 10:30:00,36.05,36.1,35.99,36.03,45800.0,19.8017,19.8291,19.7687,19.7907,45800.0
2006-05-16 11:00:00,36.03,36.09,35.96,35.99,45100.0,19.7907,19.8236,19.7522,19.7687,45100.0
2006-05-16 11:30:00,36.0,36.09,35.94,36.06,84300.0,19.7742,19.8236,19.7412,19.8072,84300.0
2006-05-16 12:00:00,36.06,36.16,36.04,36.15,96600.0,19.8072,19.8621,19.7962,19.8566,96600.0
2006-05-16 12:30:00,36.15,36.18,36.13,36.15,62800.0,19.8566,19.8731,19.8456,19.8566,62800.0
2006-05-16 13:00:00,36.15,36.19,36.13,36.18,64900.0,19.8566,19.8786,19.8456,19.8731,64900.0
2006-05-16 13:30:00,36.17,36.23,36.16,36.23,51200.0,19.8676,19.9005,19.8621,19.9005,51200.0
2006-05-16 14:00:00,36.22,36.24,36.21,36.24,53700.0,19.895,19.906,19.8896,19.906,53700.0
2006-05-16 14:30:00,36.24,36.27,36.21,36.21,42300.0,19.906,19.9225,19.8896,19.8896,42300.0
2006-05-16 15:00:00,36.22,36.24,36.15,36.2,65400.0,19.895,19.906,19.8566,19.8841,65400.0
2006-05-16 15:30:00,36.2,36.24,36.16,36.18,157400.0,19.8841,19.906,19.8621,19.8731,157400.0
2006-05-17 09:30:00,35.9,36.03,35.8,35.97,92400.0,19.7193,19.7907,19.6643,19.7577,92400.0
2006-05-17 10:00:00,35.97,36.05,35.86,36.02,137700.0,19.7577,19.8017,19.6973,19.7852,137700.0
2006-05-17 10:30:00,36.01,36.17,36.01,36.14,143600.0,19.7797,19.8676,19.7797,19.8511,143600.0
2006-05-17 11:00:00,36.13,36.13,35.85,35.86,137300.0,19.8456,19.8456,19.6918,19.6973,137300.0
2006-05-17 11:30:00,35.86,36.02,35.8,35.98,113900.0,19.6973,19.7852,19.6643,19.7632,113900.0
2006-05-17 12:00:00,35.98,36.06,35.91,35.93,79700.0,19.7632,19.8072,19.7248,19.7358,79700.0
2006-05-17 12:30:00,35.94,36.04,35.92,36.01,63200.0,19.7412,19.7962,19.7303,19.7797,63200.0
2006-05-17 13:00:00,36.01,36.11,35.93,35.97,189900.0,19.7797,19.8346,19.7358,19.7577,189900.0
2006-05-17 13:30:00,35.97,36.01,35.93,36.0,88500.0,19.7577,19.7797,19.7358,19.7742,88500.0
2006-05-17 14:00:00,36.01,36.01,35.9,35.96,93500.0,19.7797,19.7797,19.7193,19.7522,93500.0
2006-05-17 14:30:00,35.97,35.97,35.81,35.81,692400.0,19.7577,19.7577,19.6698,19.6698,692400.0
2006-05-17 15:00:00,35.82,35.97,35.82,35.93,202300.0,19.6753,19.7577,19.6753,19.7358,202300.0
2006-05-17 15:30:00,35.93,35.96,35.83,35.84,169700.0,19.7358,19.7522,19.6808,19.6863,169700.0
2006-05-18 09:30:00,35.38,36.02,35.38,35.88,82100.0,19.4336,19.7852,19.4336,19.7083,82100.0
2006-05-18 10:00:00,35.85,35.89,35.77,35.86,95300.0,19.6918,19.7138,19.6479,19.6973,95300.0
2006-05-18 10:30:00,35.85,35.9,35.76,35.81,103100.0,19.6918,19.7193,19.6424,19.6698,103100.0
2006-05-18 11:00:00,35.81,35.93,35.77,35.91,105400.0,19.6698,19.7358,19.6479,19.7248,105400.0
2006-05-18 11:30:00,35.91,35.98,35.78,35.83,69000.0,19.7248,19.7632,19.6534,19.6808,69000.0
2006-05-18 12:00:00,35.82,35.92,35.8,35.85,83500.0,19.6753,19.7303,19.6643,19.6918,83500.0
2006-05-18 12:30:00,35.82,35.86,35.78,35.85,40900.0,19.6753,19.6973,19.6534,19.6918,40900.0
2006-05-18 13:00:00,35.83,35.87,35.81,35.86,32700.0,19.6808,19.7028,19.6698,19.6973,32700.0
2006-05-18 13:30:00,35.86,35.89,35.83,35.84,95600.0,19.6973,19.7138,19.6808,19.6863,95600.0
2006-05-18 14:00:00,35.83,35.83,35.77,35.79,78800.0,19.6808,19.6808,19.6479,19.6589,78800.0
2006-05-18 14:30:00,35.8,35.83,35.71,35.76,97500.0,19.6643,19.6808,19.6149,19.6424,97500.0
2006-05-18 15:00:00,35.76,35.78,35.63,35.65,138000.0,19.6424,19.6534,19.571,19.582,138000.0
2006-05-18 15:30:00,35.66,35.72,35.53,35.53,229800.0,19.5874,19.6204,19.516,19.516,229800.0
2006-05-19 09:30:00,35.95,36.0,35.81,35.91,321900.0,19.7467,19.7742,19.6698,19.7248,321900.0
2006-05-19 10:00:00,35.92,35.97,35.76,35.92,89700.0,19.7303,19.7577,19.6424,19.7303,89700.0
2006-05-19 10:30:00,35.92,35.99,35.89,35.94,76500.0,19.7303,19.7687,19.7138,19.7412,76500.0
2006-05-19 11:00:00,35.92,35.96,35.72,35.88,127600.0,19.7303,19.7522,19.6204,19.7083,127600.0
2006-05-19 11:30:00,35.9,35.93,35.71,35.77,100000.0,19.7193,19.7358,19.6149,19.6479,100000.0
2006-05-19 12:00:00,35.8,35.9,35.78,35.88,69200.0,19.6643,19.7193,19.6534,19.7083,69200.0
2006-05-19 12:30:00,35.86,35.99,35.84,35.91,104600.0,19.6973,19.7687,19.6863,19.7248,104600.0
2006-05-19 13:00:00,35.88,36.0,35.86,35.95,86200.0,19.7083,19.7742,19.6973,19.7467,86200.0
2006-05-19 13:30:00,35.95,36.0,35.89,35.91,71900.0,19.7467,19.7742,19.7138,19.7248,71900.0
2006-05-19 14:00:00,35.9,35.95,35.87,35.88,40300.0,19.7193,19.7467,19.7028,19.7083,40300.0
2006-05-19 14:30:00,35.89,35.92,35.75,35.76,92400.0,19.7138,19.7303,19.6369,19.6424,92400.0
2006-05-19 15:00:00,35.76,35.81,35.67,35.78,85200.0,19.6424,19.6698,19.5929,19.6534,85200.0
2006-05-19 15:30:00,35.79,35.8,35.69,35.76,134000.0,19.6589,19.6643,19.6039,19.6424,134000.0
2006-05-22 09:30:00,35.7,35.97,35.59,35.87,59500.0,19.6094,19.7577,19.549,19.7028,59500.0
2006-05-22 10:00:00,35.85,35.85,35.68,35.83,70200.0,19.6918,19.6918,19.5984,19.6808,70200.0
2006-05-22 10:30:00,35.84,35.91,35.8,35.82,70500.0,19.6863,19.7248,19.6643,19.6753,70500.0
2006-05-22 11:00:00,35.82,35.83,35.62,35.8,52300.0,19.6753,19.6808,19.5655,19.6643,52300.0
2006-05-22 11:30:00,35.83,35.91,35.57,35.81,89600.0,19.6808,19.7248,19.538,19.6698,89600.0
2006-05-22 12:00:00,35.82,36.03,35.81,35.84,79800.0,19.6753,19.7907,19.6698,19.6863,79800.0
2006-05-22 12:30:00,35.84,35.93,35.78,35.82,91800.0,19.6863,19.7358,19.6534,19.6753,91800.0
2006-05-22 13:00:00,35.83,35.95,35.81,35.93,83300.0,19.6808,19.7467,19.6698,19.7358,83300.0
2006-05-22 13:30:00,35.94,35.95,35.83,35.86,48200.0,19.7412,19.7467,19.6808,19.6973,48200.0
2006-05-22 14:00:00,35.86,35.98,35.76,35.96,87100.0,19.6973,19.7632,19.6424,19.7522,87100.0
2006-05-22 14:30:00,35.97,35.97,35.8,35.82,89800.0,19.7577,19.7577,19.6643,19.6753,89800.0
2006-05-22 15:00:00,35.81,36.0,35.79,35.98,112800.0,19.6698,19.7742,19.6589,19.7632,112800.0
2006-05-22 15:30:00,35.99,35.99,35.8,35.8,102900.0,19.7687,19.7687,19.6643,19.6643,102900.0
2006-05-23 09:30:00,35.85,35.93,35.8,35.8,83300.0,19.6918,19.7358,19.6643,19.6643,83300.0
2006-05-23 10:00:00,35.83,35.94,35.83,35.91,81500.0,19.6808,19.7412,19.6808,19.7248,81500.0
2006-05-23 10:30:00,35.9,35.97,35.8,35.87,70200.0,19.7193,19.7577,19.6643,19.7028,70200.0
2006-05-23 11:00:00,35.87,35.89,35.72,35.75,159800.0,19.7028,19.7138,19.6204,19.6369,159800.0
2006-05-23 11:30:00,35.75,35.79,35.68,35.7,83800.0,19.6369,19.6589,19.5984,19.6094,83800.0
2006-05-23 12:00:00,35.71,35.73,35.65,35.69,40200.0,19.6149,19.6259,19.582,19.6039,40200.0
2006-05-23 12:30:00,35.68,35.91,35.63,35.65,55600.0,19.5984,19.7248,19.571,19.582,55600.0
2006-05-23 13:00:00,35.65,35.75,35.62,35.75,68700.0,19.582,19.6369,19.5655,19.6369,68700.0
2006-05-23 13:30:00,35.75,35.8,35.75,35.78,28700.0,19.6369,19.6643,19.6369,19.6534,28700.0
2006-05-23 14:00:00,35.77,35.8,35.72,35.8,42700.0,19.6479,19.6643,19.6204,19.6643,42700.0
2006-05-23 14:30:00,35.79,35.85,35.74,35.83,86200.0,19.6589,19.6918,19.6314,19.6808,86200.0
2006-05-23 15:00:00,35.82,35.86,35.77,35.82,100300.0,19.6753,19.6973,19.6479,19.6753,100300.0
2006-05-23 15:30:00,35.82,35.83,35.64,35.7,244900.0,19.6753,19.6808,19.5765,19.6094,244900.0
2006-05-24 09:30:00,35.6,35.7,35.36,35.68,98500.0,19.5545,19.6094,19.4227,19.5984,98500.0
2006-05-24 10:00:00,35.68,35.91,35.68,35.77,177100.0,19.5984,19.7248,19.5984,19.6479,177100.0
2006-05-24 10:30:00,35.77,35.87,35.65,35.65,150700.0,19.6479,19.7028,19.582,19.582,150700.0
2006-05-24 11:00:00,35.65,35.67,35.46,35.5,101300.0,19.582,19.5929,19.4776,19.4996,101300.0
2006-05-24 11:30:00,35.49,35.56,35.35,35.47,103100.0,19.4941,19.5325,19.4172,19.4831,103100.0
2006-05-24 12:00:00,35.47,35.62,35.39,35.43,112000.0,19.4831,19.5655,19.4391,19.4611,112000.0
2006-05-24 12:30:00,35.43,35.45,35.3,35.3,113600.0,19.4611,19.4721,19.3897,19.3897,113600.0
2006-05-24 13:00:00,35.34,35.35,35.2,35.22,125300.0,19.4117,19.4172,19.3348,19.3458,125300.0
2006-05-24 13:30:00,35.24,35.45,35.18,35.39,163500.0,19.3567,19.4721,19.3238,19.4391,163500.0
2006-05-24 14:00:00,35.39,35.45,35.22,35.3,125800.0,19.4391,19.4721,19.3458,19.3897,125800.0
2006-05-24 14:30:00,35.3,35.54,35.27,35.47,122500.0,19.3897,19.5215,19.3732,19.4831,122500.0
2006-05-24 15:00:00,35.5,35.53,35.38,35.42,130400.0,19.4996,19.516,19.4336,19.4556,130400.0
2006-05-24 15:30:00,35.42,35.63,35.4,35.51,353900.0,19.4556,19.571,19.4446,19.5051,353900.0
2006-05-25 09:30:00,36.6,36.6,35.92,36.18,692900.0,20.1038,20.1038,19.7303,19.8731,692900.0
2006-05-25 10:00:00,36.2,36.23,35.65,35.65,589500.0,19.8841,19.9005,19.582,19.582,589500.0
2006-05-25 10:30:00,35.65,35.69,35.39,35.69,641400.0,19.582,19.6039,19.4391,19.6039,641400.0
2006-05-25 11:00:00,35.69,35.75,35.34,35.4,592700.0,19.6039,19.6369,19.4117,19.4446,592700.0
2006-05-25 11:30:00,35.39,35.42,35.25,35.33,332000.0,19.4391,19.4556,19.3622,19.4062,332000.0
2006-05-25 12:00:00,35.33,35.35,35.08,35.08,486000.0,19.4062,19.4172,19.2689,19.2689,486000.0
2006-05-25 12:30:00,35.08,35.12,34.86,34.87,269900.0,19.2689,19.2908,19.148,19.1535,269900.0
2006-05-25 13:00:00,34.89,34.95,34.77,34.8,303100.0,19.1645,19.1975,19.0986,19.1151,303100.0
2006-05-25 13:30:00,34.8,34.9,34.74,34.78,366200.0,19.1151,19.17,19.0821,19.1041,366200.0
2006-05-25 14:00:00,34.78,34.79,34.53,34.63,559900.0,19.1041,19.1096,18.9668,19.0217,559900.0
2006-05-25 14:30:00,34.63,34.9,34.62,34.8,342600.0,19.0217,19.17,19.0162,19.1151,342600.0
2006-05-25 15:00:00,34.8,34.8,34.57,34.59,512500.0,19.1151,19.1151,18.9887,18.9997,512500.0
2006-05-25 15:30:00,34.6,34.69,34.35,34.41,1357400.0,19.0052,19.0546,18.8679,18.9008,1357400.0
2006-05-26 09:30:00,34.5,34.79,34.4,34.49,263600.0,18.9503,19.1096,18.8953,18.9448,263600.0
2006-05-26 10:00:00,34.51,34.66,34.4,34.45,318300.0,18.9558,19.0382,18.8953,18.9228,318300.0
2006-05-26 10:30:00,34.45,34.45,34.24,34.26,261300.0,18.9228,18.9228,18.8075,18.8184,261300.0
2006-05-26 11:00:00,34.27,34.39,34.24,34.32,215000.0,18.8239,18.8899,18.8075,18.8514,215000.0
2006-05-26 11:30:00,34.33,34.33,34.23,34.25,134900.0,18.8569,18.8569,18.802,18.813,134900.0
2006-05-26 12:00:00,34.25,34.5,34.22,34.24,158500.0,18.813,18.9503,18.7965,18.8075,158500.0
2006-05-26 12:30:00,34.22,34.3,34.18,34.2,213400.0,18.7965,18.8404,18.7745,18.7855,213400.0
2006-05-26 13:00:00,34.21,34.3,34.19,34.25,134800.0,18.791,18.8404,18.78,18.813,134800.0
2006-05-26 13:30:00,34.25,34.29,34.23,34.23,151400.0,18.813,18.8349,18.802,18.802,151400.0
2006-05-26 14:00:00,34.24,34.31,34.22,34.24,147500.0,18.8075,18.8459,18.7965,18.8075,147500.0
2006-05-26 14:30:00,34.24,34.31,34.22,34.28,155600.0,18.8075,18.8459,18.7965,18.8294,155600.0
2006-05-26 15:00:00,34.28,34.34,34.24,34.31,178500.0,18.8294,18.8624,18.8075,18.8459,178500.0
2006-05-26 15:30:00,34.31,34.39,34.3,34.37,215300.0,18.8459,18.8899,18.8404,18.8789,215300.0
2006-05-30 09:30:00,34.26,34.38,34.01,34.06,181500.0,18.8184,18.8844,18.6811,18.7086,181500.0
2006-05-30 10:00:00,34.05,34.15,33.88,34.09,183100.0,18.7031,18.758,18.6097,18.7251,183100.0
2006-05-30 10:30:00,34.11,34.19,34.06,34.14,165900.0,18.7361,18.78,18.7086,18.7525,165900.0
2006-05-30 11:00:00,34.15,34.15,33.96,34.01,135500.0,18.758,18.758,18.6537,18.6811,135500.0
2006-05-30 11:30:00,34.0,34.06,33.91,34.0,144300.0,18.6756,18.7086,18.6262,18.6756,144300.0
2006-05-30 12:00:00,33.99,34.0,33.92,33.99,76000.0,18.6701,18.6756,18.6317,18.6701,76000.0
2006-05-30 12:30:00,33.99,34.0,33.9,33.92,68700.0,18.6701,18.6756,18.6207,18.6317,68700.0
2006-05-30 13:00:00,33.92,33.98,33.87,33.98,119400.0,18.6317,18.6646,18.6042,18.6646,119400.0
2006-05-30 13:30:00,33.96,33.99,33.89,33.96,102700.0,18.6537,18.6701,18.6152,18.6537,102700.0
2006-05-30 14:00:00,33.97,34.01,33.96,34.0,76400.0,18.6592,18.6811,18.6537,18.6756,76400.0
2006-05-30 14:30:00,34.0,34.1,34.0,34.09,154500.0,18.6756,18.7306,18.6756,18.7251,154500.0
2006-05-30 15:00:00,34.09,34.1,33.99,34.02,163900.0,18.7251,18.7306,18.6701,18.6866,163900.0
2006-05-30 15:30:00,34.01,34.02,33.79,33.81,300800.0,18.6811,18.6866,18.5603,18.5713,300800.0
2006-05-31 09:30:00,33.98,34.06,33.91,34.0,130500.0,18.6646,18.7086,18.6262,18.6756,130500.0
2006-05-31 10:00:00,34.0,34.04,33.87,33.99,173500.0,18.6756,18.6976,18.6042,18.6701,173500.0
2006-05-31 10:30:00,33.98,34.04,33.93,33.96,297500.0,18.6646,18.6976,18.6372,18.6537,297500.0
2006-05-31 11:00:00,33.95,33.96,33.8,33.85,135200.0,18.6482,18.6537,18.5658,18.5932,135200.0
2006-05-31 11:30:00,33.86,33.89,33.81,33.82,112500.0,18.5987,18.6152,18.5713,18.5768,112500.0
2006-05-31 12:00:00,33.83,33.87,33.79,33.85,112400.0,18.5823,18.6042,18.5603,18.5932,112400.0
2006-05-31 12:30:00,33.84,33.85,33.76,33.77,149500.0,18.5877,18.5932,18.5438,18.5493,149500.0
2006-05-31 13:00:00,33.77,33.83,33.7,33.71,84700.0,18.5493,18.5823,18.5108,18.5163,84700.0
2006-05-31 13:30:00,33.71,33.79,33.63,33.63,86100.0,18.5163,18.5603,18.4724,18.4724,86100.0
2006-05-31 14:00:00,33.62,33.69,33.4,33.46,245100.0,18.4669,18.5054,18.3461,18.379,245100.0
2006-05-31 14:30:00,33.46,33.64,33.46,33.61,235500.0,18.379,18.4779,18.379,18.4614,235500.0
2006-05-31 15:00:00,33.61,33.67,33.53,33.62,216500.0,18.4614,18.4944,18.4175,18.4669,216500.0
2006-05-31 15:30:00,33.61,33.99,33.54,33.86,765400.0,18.4614,18.6701,18.423,18.5987,765400.0
2006-06-01 09:30:00,33.9,34.25,33.87,34.07,202400.0,18.6207,18.813,18.6042,18.7141,202400.0
2006-06-01 10:00:00,34.09,34.12,33.97,34.05,468300.0,18.7251,18.7415,18.6592,18.7031,468300.0
2006-06-01 10:30:00,34.05,34.13,34.04,34.12,240400.0,18.7031,18.747,18.6976,18.7415,240400.0
2006-06-01 11:00:00,34.11,34.19,34.1,34.14,120200.0,18.7361,18.78,18.7306,18.7525,120200.0
2006-06-01 11:30:00,34.13,34.27,34.13,34.26,272700.0,18.747,18.8239,18.747,18.8184,272700.0
2006-06-01 12:00:00,34.26,34.3,34.22,34.22,168500.0,18.8184,18.8404,18.7965,18.7965,168500.0
2006-06-01 12:30:00,34.23,34.25,34.18,34.19,118200.0,18.802,18.813,18.7745,18.78,118200.0
2006-06-01 13:00:00,34.2,34.24,34.15,34.24,74700.0,18.7855,18.8075,18.758,18.8075,74700.0
2006-06-01 13:30:00,34.24,34.25,34.17,34.2,47900.0,18.8075,18.813,18.769,18.7855,47900.0
2006-06-01 14:00:00,34.19,34.21,34.05,34.14,141000.0,18.78,18.791,18.7031,18.7525,141000.0
2006-06-01 14:30:00,34.13,34.2,34.11,34.19,108600.0,18.747,18.7855,18.7361,18.78,108600.0
2006-06-01 15:00:00,34.19,34.3,34.18,34.29,152000.0,18.78,18.8404,18.7745,18.8349,152000.0
2006-06-01 15:30:00,34.29,34.36,34.28,34.31,370600.0,18.8349,18.8734,18.8294,18.8459,370600.0
2006-06-02 09:30:00,34.35,34.46,34.33,34.41,306200.0,18.8679,18.9283,18.8569,18.9008,306200.0
2006-06-02 10:00:00,34.4,34.5,34.35,34.44,106400.0,18.8953,18.9503,18.8679,18.9173,106400.0
2006-06-02 10:30:00,34.44,34.48,34.34,34.36,122800.0,18.9173,18.9393,18.8624,18.8734,122800.0
2006-06-02 11:00:00,34.36,34.43,34.34,34.38,92700.0,18.8734,18.9118,18.8624,18.8844,92700.0
2006-06-02 11:30:00,34.4,34.4,34.25,34.36,113600.0,18.8953,18.8953,18.813,18.8734,113600.0
2006-06-02 12:00:00,34.35,34.36,34.27,34.33,64200.0,18.8679,18.8734,18.8239,18.8569,64200.0
2006-06-02 12:30:00,34.33,34.36,34.31,34.31,78700.0,18.8569,18.8734,18.8459,18.8459,78700.0
2006-06-02 13:00:00,34.31,34.35,34.3,34.33,86800.0,18.8459,18.8679,18.8404,18.8569,86800.0
2006-06-02 13:30:00,34.33,34.37,34.32,34.35,234000.0,18.8569,18.8789,18.8514,18.8679,234000.0
2006-06-02 14:00:00,34.36,34.37,34.32,34.33,102000.0,18.8734,18.8789,18.8514,18.8569,102000.0
2006-06-02 14:30:00,34.32,34.4,34.32,34.37,105600.0,18.8514,18.8953,18.8514,18.8789,105600.0
2006-06-02 15:00:00,34.38,34.4,34.33,34.36,191000.0,18.8844,18.8953,18.8569,18.8734,191000.0
2006-06-02 15:30:00,34.37,34.4,34.34,34.35,388100.0,18.8789,18.8953,18.8624,18.8679,388100.0
2006-06-05 09:30:00,34.28,34.28,34.16,34.24,73300.0,18.8294,18.8294,18.7635,18.8075,73300.0
2006-06-05 10:00:00,34.23,34.26,34.18,34.25,105300.0,18.802,18.8184,18.7745,18.813,105300.0
2006-06-05 10:30:00,34.25,34.33,34.24,34.3,105800.0,18.813,18.8569,18.8075,18.8404,105800.0
2006-06-05 11:00:00,34.32,34.32,34.2,34.28,144600.0,18.8514,18.8514,18.7855,18.8294,144600.0
2006-06-05 11:30:00,34.28,34.3,34.23,34.28,78600.0,18.8294,18.8404,18.802,18.8294,78600.0
2006-06-05 12:00:00,34.29,34.31,34.25,34.27,59200.0,18.8349,18.8459,18.813,18.8239,59200.0
2006-06-05 12:30:00,34.27,34.31,34.25,34.3,92000.0,18.8239,18.8459,18.813,18.8404,92000.0
2006-06-05 13:00:00,34.31,34.31,34.25,34.31,69100.0,18.8459,18.8459,18.813,18.8459,69100.0
2006-06-05 13:30:00,34.3,34.34,34.27,34.31,72700.0,18.8404,18.8624,18.8239,18.8459,72700.0
2006-06-05 14:00:00,34.31,34.31,34.1,34.16,153000.0,18.8459,18.8459,18.7306,18.7635,153000.0
2006-06-05 14:30:00,34.18,34.22,34.08,34.16,127600.0,18.7745,18.7965,18.7196,18.7635,127600.0
2006-06-05 15:00:00,34.16,34.17,34.06,34.06,121200.0,18.7635,18.769,18.7086,18.7086,121200.0
2006-06-05 15:30:00,34.06,34.09,33.93,33.93,238100.0,18.7086,18.7251,18.6372,18.6372,238100.0
2006-06-06 09:30:00,34.0,34.0,33.81,33.91,236800.0,18.6756,18.6756,18.5713,18.6262,236800.0
2006-06-06 10:00:00,33.9,33.95,33.8,33.91,176600.0,18.6207,18.6482,18.5658,18.6262,176600.0
2006-06-06 10:30:00,33.9,33.94,33.73,33.75,154700.0,18.6207,18.6427,18.5273,18.5383,154700.0
2006-06-06 11:00:00,33.75,33.79,33.62,33.67,195300.0,18.5383,18.5603,18.4669,18.4944,195300.0
2006-06-06 11:30:00,33.66,33.74,33.62,33.72,96700.0,18.4889,18.5328,18.4669,18.5218,96700.0
2006-06-06 12:00:00,33.73,33.85,33.71,33.77,77100.0,18.5273,18.5932,18.5163,18.5493,77100.0
2006-06-06 12:30:00,33.76,33.95,33.75,33.95,135600.0,18.5438,18.6482,18.5383,18.6482,135600.0
2006-06-06 13:00:00,33.94,33.95,33.83,33.85,121900.0,18.6427,18.6482,18.5823,18.5932,121900.0
2006-06-06 13:30:00,33.85,33.88,33.72,33.83,85100.0,18.5932,18.6097,18.5218,18.5823,85100.0
2006-06-06 14:00:00,33.82,33.9,33.79,33.86,130900.0,18.5768,18.6207,18.5603,18.5987,130900.0
2006-06-06 14:30:00,33.86,33.9,33.7,33.71,147200.0,18.5987,18.6207,18.5108,18.5163,147200.0
2006-06-06 15:00:00,33.71,33.77,33.66,33.71,207100.0,18.5163,18.5493,18.4889,18.5163,207100.0
2006-06-06 15:30:00,33.71,33.92,33.69,33.84,241900.0,18.5163,18.6317,18.5054,18.5877,241900.0
2006-06-07 09:30:00,33.98,34.0,33.83,33.95,66800.0,18.6646,18.6756,18.5823,18.6482,66800.0
2006-06-07 10:00:00,33.95,34.07,33.92,34.05,155700.0,18.6482,18.7141,18.6317,18.7031,155700.0
2006-06-07 10:30:00,34.05,34.09,33.93,33.95,109800.0,18.7031,18.7251,18.6372,18.6482,109800.0
2006-06-07 11:00:00,33.95,34.09,33.94,34.03,79500.0,18.6482,18.7251,18.6427,18.6921,79500.0
2006-06-07 11:30:00,34.02,34.19,34.01,34.18,79100.0,18.6866,18.78,18.6811,18.7745,79100.0
2006-06-07 12:00:00,34.18,34.19,34.05,34.07,88800.0,18.7745,18.78,18.7031,18.7141,88800.0
2006-06-07 12:30:00,34.06,34.08,34.01,34.06,98400.0,18.7086,18.7196,18.6811,18.7086,98400.0
2006-06-07 13:00:00,34.06,34.12,34.04,34.06,78800.0,18.7086,18.7415,18.6976,18.7086,78800.0
2006-06-07 13:30:00,34.06,34.12,34.02,34.11,104500.0,18.7086,18.7415,18.6866,18.7361,104500.0
2006-06-07 14:00:00,34.11,34.13,33.99,34.13,118100.0,18.7361,18.747,18.6701,18.747,118100.0
2006-06-07 14:30:00,34.14,34.23,34.1,34.21,107600.0,18.7525,18.802,18.7306,18.791,107600.0
2006-06-07 15:00:00,34.22,34.27,34.06,34.06,115500.0,18.7965,18.8239,18.7086,18.7086,115500.0
2006-06-07 15:30:00,34.06,34.09,33.94,33.98,256000.0,18.7086,18.7251,18.6427,18.6646,256000.0
2006-06-08 09:30:00,33.89,34.08,33.8,33.87,111800.0,18.6152,18.7196,18.5658,18.6042,111800.0
2006-06-08 10:00:00,33.9,33.97,33.79,33.87,74700.0,18.6207,18.6592,18.5603,18.6042,74700.0
2006-06-08 10:30:00,33.87,33.99,33.81,33.85,94800.0,18.6042,18.6701,18.5713,18.5932,94800.0
2006-06-08 11:00:00,33.86,33.96,33.61,33.72,131600.0,18.5987,18.6537,18.4614,18.5218,131600.0
2006-06-08 11:30:00,33.71,33.81,33.62,33.73,98800.0,18.5163,18.5713,18.4669,18.5273,98800.0
2006-06-08 12:00:00,33.73,34.01,33.73,33.89,76800.0,18.5273,18.6811,18.5273,18.6152,76800.0
2006-06-08 12:30:00,33.88,34.0,33.83,33.87,68700.0,18.6097,18.6756,18.5823,18.6042,68700.0
2006-06-08 13:00:00,33.85,33.88,33.74,33.87,71000.0,18.5932,18.6097,18.5328,18.6042,71000.0
2006-06-08 13:30:00,33.87,33.97,33.78,33.93,120200.0,18.6042,18.6592,18.5548,18.6372,120200.0
2006-06-08 14:00:00,33.93,33.95,33.76,33.76,111000.0,18.6372,18.6482,18.5438,18.5438,111000.0
2006-06-08 14:30:00,33.76,33.87,33.71,33.76,153700.0,18.5438,18.6042,18.5163,18.5438,153700.0
2006-06-08 15:00:00,33.77,34.09,33.77,33.9,116800.0,18.5493,18.7251,18.5493,18.6207,116800.0
2006-06-08 15:30:00,33.9,34.15,33.9,34.04,150000.0,18.6207,18.758,18.6207,18.6976,150000.0
2006-06-09 09:30:00,34.0,34.18,33.83,34.13,70200.0,18.6756,18.7745,18.5823,18.747,70200.0
2006-06-09 10:00:00,34.1,34.16,34.03,34.09,126500.0,18.7306,18.7635,18.6921,18.7251,126500.0
2006-06-09 10:30:00,34.11,34.21,34.05,34.13,98300.0,18.7361,18.791,18.7031,18.747,98300.0
2006-06-09 11:00:00,34.12,34.23,34.11,34.21,42700.0,18.7415,18.802,18.7361,18.791,42700.0
2006-06-09 11:30:00,34.21,34.24,34.02,34.1,54200.0,18.791,18.8075,18.6866,18.7306,54200.0
2006-06-09 12:00:00,34.08,34.2,34.08,34.15,45000.0,18.7196,18.7855,18.7196,18.758,45000.0
2006-06-09 12:30:00,34.14,34.24,34.08,34.09,84800.0,18.7525,18.8075,18.7196,18.7251,84800.0
2006-06-09 13:00:00,34.08,34.12,34.01,34.08,79900.0,18.7196,18.7415,18.6811,18.7196,79900.0
2006-06-09 13:30:00,34.08,34.23,34.05,34.2,68000.0,18.7196,18.802,18.7031,18.7855,68000.0
2006-06-09 14:00:00,34.2,34.27,34.18,34.27,73700.0,18.7855,18.8239,18.7745,18.8239,73700.0
2006-06-09 14:30:00,34.27,34.32,34.2,34.2,93500.0,18.8239,18.8514,18.7855,18.7855,93500.0
2006-06-09 15:00:00,34.19,34.24,34.13,34.22,75100.0,18.78,18.8075,18.747,18.7965,75100.0
2006-06-09 15:30:00,34.22,34.27,34.05,34.08,149600.0,18.7965,18.8239,18.7031,18.7196,149600.0
2006-06-12 09:30:00,34.1,34.1,33.9,34.0,69500.0,18.7306,18.7306,18.6207,18.6756,69500.0
2006-06-12 10:00:00,34.0,34.01,33.85,33.94,56400.0,18.6756,18.6811,18.5932,18.6427,56400.0
2006-06-12 10:30:00,33.96,34.12,33.96,34.02,48300.0,18.6537,18.7415,18.6537,18.6866,48300.0
2006-06-12 11:00:00,34.01,34.01,33.91,33.97,80700.0,18.6811,18.6811,18.6262,18.6592,80700.0
2006-06-12 11:30:00,33.99,34.17,33.97,34.16,62700.0,18.6701,18.769,18.6592,18.7635,62700.0
2006-06-12 12:00:00,34.15,34.17,34.06,34.11,60400.0,18.758,18.769,18.7086,18.7361,60400.0
2006-06-12 12:30:00,34.11,34.14,34.03,34.12,35400.0,18.7361,18.7525,18.6921,18.7415,35400.0
2006-06-12 13:00:00,34.11,34.2,34.1,34.16,43500.0,18.7361,18.7855,18.7306,18.7635,43500.0
2006-06-12 13:30:00,34.17,34.24,34.15,34.21,32900.0,18.769,18.8075,18.758,18.791,32900.0
2006-06-12 14:00:00,34.21,34.22,34.08,34.1,52800.0,18.791,18.7965,18.7196,18.7306,52800.0
2006-06-12 14:30:00,34.1,34.14,34.03,34.1,55500.0,18.7306,18.7525,18.6921,18.7306,55500.0
2006-06-12 15:00:00,34.11,34.14,34.02,34.04,82300.0,18.7361,18.7525,18.6866,18.6976,82300.0
2006-06-12 15:30:00,34.04,34.04,33.9,33.9,157600.0,18.6976,18.6976,18.6207,18.6207,157600.0
2006-06-13 09:30:00,33.92,34.08,33.65,33.97,122500.0,18.6317,18.7196,18.4834,18.6592,122500.0
2006-06-13 10:00:00,33.96,33.97,33.69,33.9,93800.0,18.6537,18.6592,18.5054,18.6207,93800.0
2006-06-13 10:30:00,33.91,33.92,33.8,33.86,105600.0,18.6262,18.6317,18.5658,18.5987,105600.0
2006-06-13 11:00:00,33.82,33.98,33.8,33.95,82900.0,18.5768,18.6646,18.5658,18.6482,82900.0
2006-06-13 11:30:00,33.96,34.11,33.95,34.09,91600.0,18.6537,18.7361,18.6482,18.7251,91600.0
2006-06-13 12:00:00,34.09,34.11,34.0,34.02,87300.0,18.7251,18.7361,18.6756,18.6866,87300.0
2006-06-13 12:30:00,34.03,34.1,34.01,34.06,69000.0,18.6921,18.7306,18.6811,18.7086,69000.0
2006-06-13 13:00:00,34.06,34.06,33.82,33.83,80900.0,18.7086,18.7086,18.5768,18.5823,80900.0
2006-06-13 13:30:00,33.83,33.97,33.8,33.97,88700.0,18.5823,18.6592,18.5658,18.6592,88700.0
2006-06-13 14:00:00,33.97,33.99,33.81,33.84,151700.0,18.6592,18.6701,18.5713,18.5877,151700.0
2006-06-13 14:30:00,33.85,33.88,33.64,33.7,119600.0,18.5932,18.6097,18.4779,18.5108,119600.0
2006-06-13 15:00:00,33.7,33.88,33.59,33.84,116000.0,18.5108,18.6097,18.4504,18.5877,116000.0
2006-06-13 15:30:00,33.84,33.92,33.66,33.66,181100.0,18.5877,18.6317,18.4889,18.4889,181100.0
2006-06-14 09:30:00,33.58,33.84,33.43,33.66,88200.0,18.4449,18.5877,18.3625,18.4889,88200.0
2006-06-14 10:00:00,33.67,33.7,33.38,33.42,79700.0,18.4944,18.5108,18.3351,18.3571,79700.0
2006-06-14 10:30:00,33.45,33.52,33.18,33.19,145900.0,18.3735,18.412,18.2252,18.2307,145900.0
2006-06-14 11:00:00,33.19,33.38,33.17,33.35,83800.0,18.2307,18.3351,18.2197,18.3186,83800.0
2006-06-14 11:30:00,33.36,33.41,33.28,33.32,61600.0,18.3241,18.3516,18.2802,18.3021,61600.0
2006-06-14 12:00:00,33.31,33.37,33.28,33.3,73000.0,18.2966,18.3296,18.2802,18.2911,73000.0
2006-06-14 12:30:00,33.31,33.35,33.25,33.28,76700.0,18.2966,18.3186,18.2637,18.2802,76700.0
2006-06-14 13:00:00,33.29,33.3,32.88,32.95,191700.0,18.2856,18.2911,18.0604,18.0989,191700.0
2006-06-14 13:30:00,32.93,33.04,32.85,33.0,134400.0,18.0879,18.1483,18.044,18.1264,134400.0
2006-06-14 14:00:00,33.0,33.11,32.97,33.03,163300.0,18.1264,18.1868,18.1099,18.1428,163300.0
2006-06-14 14:30:00,33.04,33.05,32.82,32.92,134000.0,18.1483,18.1538,18.0275,18.0824,134000.0
2006-06-14 15:00:00,32.92,33.08,32.91,33.06,89100.0,18.0824,18.1703,18.0769,18.1593,89100.0
2006-06-14 15:30:00,33.06,33.28,33.0,33.25,266200.0,18.1593,18.2802,18.1264,18.2637,266200.0
2006-06-15 09:30:00,33.32,33.38,33.2,33.26,82400.0,18.3021,18.3351,18.2362,18.2692,82400.0
2006-06-15 10:00:00,33.28,33.33,33.19,33.33,37200.0,18.2802,18.3076,18.2307,18.3076,37200.0
2006-06-15 10:30:00,33.35,33.53,33.32,33.42,52500.0,18.3186,18.4175,18.3021,18.3571,52500.0
2006-06-15 11:00:00,33.42,33.47,33.38,33.38,65900.0,18.3571,18.3845,18.3351,18.3351,65900.0
2006-06-15 11:30:00,33.39,33.5,33.38,33.48,48500.0,18.3406,18.401,18.3351,18.39,48500.0
2006-06-15 12:00:00,33.48,33.49,33.41,33.44,54100.0,18.39,18.3955,18.3516,18.368,54100.0
2006-06-15 12:30:00,33.45,33.47,33.39,33.4,73600.0,18.3735,18.3845,18.3406,18.3461,73600.0
2006-06-15 13:00:00,33.39,33.44,33.38,33.41,23600.0,18.3406,18.368,18.3351,18.3516,23600.0
2006-06-15 13:30:00,33.4,33.48,33.38,33.42,67000.0,18.3461,18.39,18.3351,18.3571,67000.0
2006-06-15 14:00:00,33.43,33.52,33.41,33.52,73100.0,18.3625,18.412,18.3516,18.412,73100.0
2006-06-15 14:30:00,33.51,33.6,33.51,33.57,75000.0,18.4065,18.4559,18.4065,18.4394,75000.0
2006-06-15 15:00:00,33.56,33.68,33.54,33.63,88300.0,18.434,18.4999,18.423,18.4724,88300.0
2006-06-15 15:30:00,33.63,33.76,33.63,33.74,217500.0,18.4724,18.5438,18.4724,18.5328,217500.0
2006-06-16 09:30:00,33.73,33.87,33.7,33.8,484200.0,18.5273,18.6042,18.5108,18.5658,484200.0
2006-06-16 10:00:00,33.81,33.83,33.68,33.74,98200.0,18.5713,18.5823,18.4999,18.5328,98200.0
2006-06-16 10:30:00,33.71,33.82,33.68,33.74,65800.0,18.5163,18.5768,18.4999,18.5328,65800.0
2006-06-16 11:00:00,33.75,33.86,33.7,33.71,85700.0,18.5383,18.5987,18.5108,18.5163,85700.0
2006-06-16 11:30:00,33.71,33.8,33.68,33.72,55100.0,18.5163,18.5658,18.4999,18.5218,55100.0
2006-06-16 12:00:00,33.72,33.77,33.7,33.73,83700.0,18.5218,18.5493,18.5108,18.5273,83700.0
2006-06-16 12:30:00,33.74,33.74,33.63,33.74,80400.0,18.5328,18.5328,18.4724,18.5328,80400.0
2006-06-16 13:00:00,33.72,33.78,33.71,33.75,44200.0,18.5218,18.5548,18.5163,18.5383,44200.0
2006-06-16 13:30:00,33.74,33.76,33.72,33.72,80800.0,18.5328,18.5438,18.5218,18.5218,80800.0
2006-06-16 14:00:00,33.72,33.84,33.69,33.74,74400.0,18.5218,18.5877,18.5054,18.5328,74400.0
2006-06-16 14:30:00,33.74,33.79,33.74,33.75,51200.0,18.5328,18.5603,18.5328,18.5383,51200.0
2006-06-16 15:00:00,33.75,33.82,33.75,33.79,74200.0,18.5383,18.5768,18.5383,18.5603,74200.0
2006-06-16 15:30:00,33.79,33.81,33.74,33.76,150600.0,18.5603,18.5713,18.5328,18.5438,150600.0
2006-06-19 09:30:00,33.8,33.94,33.74,33.88,95000.0,18.5658,18.6427,18.5328,18.6097,95000.0
2006-06-19 10:00:00,33.88,33.93,33.74,33.78,132200.0,18.6097,18.6372,18.5328,18.5548,132200.0
2006-06-19 10:30:00,33.78,33.83,33.68,33.78,96300.0,18.5548,18.5823,18.4999,18.5548,96300.0
2006-06-19 11:00:00,33.77,33.83,33.75,33.76,77500.0,18.5493,18.5823,18.5383,18.5438,77500.0
2006-06-19 11:30:00,33.76,33.84,33.75,33.82,70900.0,18.5438,18.5877,18.5383,18.5768,70900.0
2006-06-19 12:00:00,33.82,33.86,33.8,33.83,69400.0,18.5768,18.5987,18.5658,18.5823,69400.0
2006-06-19 12:30:00,33.82,33.84,33.71,33.72,59900.0,18.5768,18.5877,18.5163,18.5218,59900.0
2006-06-19 13:00:00,33.72,33.72,33.57,33.58,70400.0,18.5218,18.5218,18.4394,18.4449,70400.0
2006-06-19 13:30:00,33.58,33.61,33.49,33.53,77200.0,18.4449,18.4614,18.3955,18.4175,77200.0
2006-06-19 14:00:00,33.53,33.64,33.51,33.57,79400.0,18.4175,18.4779,18.4065,18.4394,79400.0
2006-06-19 14:30:00,33.57,33.61,33.53,33.57,109100.0,18.4394,18.4614,18.4175,18.4394,109100.0
2006-06-19 15:00:00,33.57,33.68,33.56,33.67,139300.0,18.4394,18.4999,18.434,18.4944,139300.0
2006-06-19 15:30:00,33.67,33.71,33.49,33.51,205800.0,18.4944,18.5163,18.3955,18.4065,205800.0
2006-06-20 09:30:00,33.62,33.66,33.49,33.51,59500.0,18.4669,18.4889,18.3955,18.4065,59500.0
2006-06-20 10:00:00,33.53,33.71,33.52,33.59,79900.0,18.4175,18.5163,18.412,18.4504,79900.0
2006-06-20 10:30:00,33.59,33.7,33.58,33.59,90200.0,18.4504,18.5108,18.4449,18.4504,90200.0
2006-06-20 11:00:00,33.59,33.73,33.57,33.73,74300.0,18.4504,18.5273,18.4394,18.5273,74300.0
2006-06-20 11:30:00,33.74,33.78,33.7,33.75,63500.0,18.5328,18.5548,18.5108,18.5383,63500.0
2006-06-20 12:00:00,33.77,33.78,33.7,33.7,108100.0,18.5493,18.5548,18.5108,18.5108,108100.0
2006-06-20 12:30:00,33.7,33.75,33.68,33.72,56200.0,18.5108,18.5383,18.4999,18.5218,56200.0
2006-06-20 13:00:00,33.71,33.74,33.68,33.7,34700.0,18.5163,18.5328,18.4999,18.5108,34700.0
2006-06-20 13:30:00,33.7,33.78,33.65,33.75,76100.0,18.5108,18.5548,18.4834,18.5383,76100.0
2006-06-20 14:00:00,33.73,33.78,33.65,33.7,87400.0,18.5273,18.5548,18.4834,18.5108,87400.0
2006-06-20 14:30:00,33.71,33.88,33.7,33.8,119000.0,18.5163,18.6097,18.5108,18.5658,119000.0
2006-06-20 15:00:00,33.81,33.81,33.72,33.72,96400.0,18.5713,18.5713,18.5218,18.5218,96400.0
2006-06-20 15:30:00,33.71,33.71,33.58,33.62,210500.0,18.5163,18.5163,18.4449,18.4669,210500.0
2006-06-21 09:30:00,33.5,33.76,33.45,33.64,76800.0,18.401,18.5438,18.3735,18.4779,76800.0
2006-06-21 10:00:00,33.64,33.7,33.54,33.59,48600.0,18.4779,18.5108,18.423,18.4504,48600.0
2006-06-21 10:30:00,33.6,33.72,33.48,33.48,73800.0,18.4559,18.5218,18.39,18.39,73800.0
2006-06-21 11:00:00,33.47,33.66,33.46,33.64,39100.0,18.3845,18.4889,18.379,18.4779,39100.0
2006-06-21 11:30:00,33.67,33.71,33.59,33.6,43900.0,18.4944,18.5163,18.4504,18.4559,43900.0
2006-06-21 12:00:00,33.61,33.7,33.59,33.59,56500.0,18.4614,18.5108,18.4504,18.4504,56500.0
2006-06-21 12:30:00,33.61,33.71,33.59,33.69,41000.0,18.4614,18.5163,18.4504,18.5054,41000.0
2006-06-21 13:00:00,33.67,33.72,33.6,33.63,47200.0,18.4944,18.5218,18.4559,18.4724,47200.0
2006-06-21 13:30:00,33.64,33.75,33.62,33.7,54400.0,18.4779,18.5383,18.4669,18.5108,54400.0
2006-06-21 14:00:00,33.71,33.71,33.61,33.61,59900.0,18.5163,18.5163,18.4614,18.4614,59900.0
2006-06-21 14:30:00,33.61,33.68,33.58,33.63,73900.0,18.4614,18.4999,18.4449,18.4724,73900.0
2006-06-21 15:00:00,33.61,33.65,33.55,33.59,103900.0,18.4614,18.4834,18.4285,18.4504,103900.0
2006-06-21 15:30:00,33.59,33.62,33.5,33.53,119900.0,18.4504,18.4669,18.401,18.4175,119900.0
2006-06-22 09:30:00,33.43,33.53,33.37,33.51,80000.0,18.3625,18.4175,18.3296,18.4065,80000.0
2006-06-22 10:00:00,33.51,33.54,33.41,33.45,39900.0,18.4065,18.423,18.3516,18.3735,39900.0
2006-06-22 10:30:00,33.46,33.48,33.42,33.45,46900.0,18.379,18.39,18.3571,18.3735,46900.0
2006-06-22 11:00:00,33.45,33.47,33.44,33.45,33900.0,18.3735,18.3845,18.368,18.3735,33900.0
2006-06-22 11:30:00,33.46,33.46,33.44,33.45,43700.0,18.379,18.379,18.368,18.3735,43700.0
2006-06-22 12:00:00,33.44,33.46,33.32,33.33,62600.0,18.368,18.379,18.3021,18.3076,62600.0
2006-06-22 12:30:00,33.33,33.38,33.27,33.37,72000.0,18.3076,18.3351,18.2747,18.3296,72000.0
2006-06-22 13:00:00,33.37,33.38,33.33,33.37,23100.0,18.3296,18.3351,18.3076,18.3296,23100.0
2006-06-22 13:30:00,33.37,33.39,33.26,33.3,89200.0,18.3296,18.3406,18.2692,18.2911,89200.0
2006-06-22 14:00:00,33.29,33.3,33.22,33.26,52000.0,18.2856,18.2911,18.2472,18.2692,52000.0
2006-06-22 14:30:00,33.27,33.32,33.25,33.28,112100.0,18.2747,18.3021,18.2637,18.2802,112100.0
2006-06-22 15:00:00,33.28,33.37,33.25,33.37,74600.0,18.2802,18.3296,18.2637,18.3296,74600.0
2006-06-22 15:30:00,33.38,33.42,33.3,33.37,141700.0,18.3351,18.3571,18.2911,18.3296,141700.0
2006-06-23 09:30:00,33.13,33.18,32.87,33.02,112200.0,18.1978,18.2252,18.0549,18.1373,112200.0
2006-06-23 10:00:00,33.0,33.04,32.85,32.85,128000.0,18.1264,18.1483,18.044,18.044,128000.0
2006-06-23 10:30:00,32.86,32.92,32.81,32.9,93500.0,18.0495,18.0824,18.022,18.0714,93500.0
2006-06-23 11:00:00,32.9,32.9,32.78,32.78,54200.0,18.0714,18.0714,18.0055,18.0055,54200.0
2006-06-23 11:30:00,32.78,32.83,32.74,32.78,35100.0,18.0055,18.033,17.9835,18.0055,35100.0
2006-06-23 12:00:00,32.78,33.02,32.77,32.99,75800.0,18.0055,18.1373,18.0,18.1209,75800.0
2006-06-23 12:30:00,32.99,33.03,32.86,32.89,42400.0,18.1209,18.1428,18.0495,18.0659,42400.0
2006-06-23 13:00:00,32.88,32.95,32.87,32.89,29000.0,18.0604,18.0989,18.0549,18.0659,29000.0
2006-06-23 13:30:00,32.91,32.95,32.88,32.9,45900.0,18.0769,18.0989,18.0604,18.0714,45900.0
2006-06-23 14:00:00,32.89,32.91,32.84,32.87,55600.0,18.0659,18.0769,18.0385,18.0549,55600.0
2006-06-23 14:30:00,32.89,32.91,32.81,32.83,94900.0,18.0659,18.0769,18.022,18.033,94900.0
2006-06-23 15:00:00,32.83,32.93,32.8,32.91,79900.0,18.033,18.0879,18.0165,18.0769,79900.0
2006-06-23 15:30:00,32.91,32.98,32.89,32.92,139800.0,18.0769,18.1154,18.0659,18.0824,139800.0
2006-06-26 09:30:00,32.95,33.0,32.89,32.89,83900.0,18.0989,18.1264,18.0659,18.0659,83900.0
2006-06-26 10:00:00,32.89,32.97,32.78,32.95,76900.0,18.0659,18.1099,18.0055,18.0989,76900.0
2006-06-26 10:30:00,32.93,32.99,32.9,32.91,67800.0,18.0879,18.1209,18.0714,18.0769,67800.0
2006-06-26 11:00:00,32.9,32.91,32.84,32.87,57700.0,18.0714,18.0769,18.0385,18.0549,57700.0
2006-06-26 11:30:00,32.87,32.9,32.8,32.83,68700.0,18.0549,18.0714,18.0165,18.033,68700.0
2006-06-26 12:00:00,32.83,32.89,32.78,32.89,70300.0,18.033,18.0659,18.0055,18.0659,70300.0
2006-06-26 12:30:00,32.89,32.9,32.88,32.9,54800.0,18.0659,18.0714,18.0604,18.0714,54800.0
2006-06-26 13:00:00,32.9,32.92,32.88,32.92,62600.0,18.0714,18.0824,18.0604,18.0824,62600.0
2006-06-26 13:30:00,32.93,32.97,32.91,32.94,40300.0,18.0879,18.1099,18.0769,18.0934,40300.0
2006-06-26 14:00:00,32.95,32.97,32.91,32.94,46400.0,18.0989,18.1099,18.0769,18.0934,46400.0
2006-06-26 14:30:00,32.94,32.99,32.92,32.98,54700.0,18.0934,18.1209,18.0824,18.1154,54700.0
2006-06-26 15:00:00,32.98,32.99,32.95,32.98,61000.0,18.1154,18.1209,18.0989,18.1154,61000.0
2006-06-26 15:30:00,32.97,33.05,32.97,33.03,159900.0,18.1099,18.1538,18.1099,18.1428,159900.0
2006-06-27 09:30:00,33.06,33.14,33.0,33.07,54900.0,18.1593,18.2033,18.1264,18.1648,54900.0
2006-06-27 10:00:00,33.05,33.15,33.01,33.12,55900.0,18.1538,18.2087,18.1318,18.1923,55900.0
2006-06-27 10:30:00,33.11,33.15,32.98,32.98,80000.0,18.1868,18.2087,18.1154,18.1154,80000.0
2006-06-27 11:00:00,32.98,33.0,32.9,32.96,51600.0,18.1154,18.1264,18.0714,18.1044,51600.0
2006-06-27 11:30:00,32.94,33.01,32.94,33.0,36000.0,18.0934,18.1318,18.0934,18.1264,36000.0
2006-06-27 12:00:00,33.01,33.03,32.96,32.98,36400.0,18.1318,18.1428,18.1044,18.1154,36400.0
2006-06-27 12:30:00,32.98,32.98,32.89,32.92,90200.0,18.1154,18.1154,18.0659,18.0824,90200.0
2006-06-27 13:00:00,32.9,32.92,32.88,32.89,29400.0,18.0714,18.0824,18.0604,18.0659,29400.0
2006-06-27 13:30:00,32.9,32.92,32.87,32.91,23100.0,18.0714,18.0824,18.0549,18.0769,23100.0
2006-06-27 14:00:00,32.92,32.96,32.83,32.85,53300.0,18.0824,18.1044,18.033,18.044,53300.0
2006-06-27 14:30:00,32.84,32.9,32.8,32.82,63100.0,18.0385,18.0714,18.0165,18.0275,63100.0
2006-06-27 15:00:00,32.82,32.87,32.77,32.79,55300.0,18.0275,18.0549,18.0,18.011,55300.0
2006-06-27 15:30:00,32.79,32.85,32.66,32.74,124100.0,18.011,18.044,17.9396,17.9835,124100.0
2006-06-28 09:30:00,32.9,32.99,32.82,32.83,111200.0,18.0714,18.1209,18.0275,18.033,111200.0
2006-06-28 10:00:00,32.85,33.0,32.83,32.95,68800.0,18.044,18.1264,18.033,18.0989,68800.0
2006-06-28 10:30:00,32.94,32.95,32.84,32.86,63500.0,18.0934,18.0989,18.0385,18.0495,63500.0
2006-06-28 11:00:00,32.87,32.9,32.76,32.77,92900.0,18.0549,18.0714,17.9945,18.0,92900.0
2006-06-28 11:30:00,32.77,32.84,32.75,32.81,48200.0,18.0,18.0385,17.989,18.022,48200.0
2006-06-28 12:00:00,32.82,32.89,32.8,32.83,59500.0,18.0275,18.0659,18.0165,18.033,59500.0
2006-06-28 12:30:00,32.84,32.86,32.8,32.85,31500.0,18.0385,18.0495,18.0165,18.044,31500.0
2006-06-28 13:00:00,32.85,32.86,32.82,32.82,30400.0,18.044,18.0495,18.0275,18.0275,30400.0
2006-06-28 13:30:00,32.82,32.86,32.79,32.85,24400.0,18.0275,18.0495,18.011,18.044,24400.0
2006-06-28 14:00:00,32.85,32.92,32.84,32.91,45600.0,18.044,18.0824,18.0385,18.0769,45600.0
2006-06-28 14:30:00,32.94,32.94,32.87,32.91,85500.0,18.0934,18.0934,18.0549,18.0769,85500.0
2006-06-28 15:00:00,32.91,33.05,32.87,32.94,190200.0,18.0769,18.1538,18.0549,18.0934,190200.0
2006-06-28 15:30:00,32.95,32.95,32.82,32.92,160300.0,18.0989,18.0989,18.0275,18.0824,160300.0
2006-06-29 09:30:00,32.93,33.1,32.93,33.08,65200.0,18.0879,18.1813,18.0879,18.1703,65200.0
2006-06-29 10:00:00,33.08,33.1,32.95,32.99,50900.0,18.1703,18.1813,18.0989,18.1209,50900.0
2006-06-29 10:30:00,32.99,33.05,32.96,32.99,60700.0,18.1209,18.1538,18.1044,18.1209,60700.0
2006-06-29 11:00:00,32.99,33.03,32.97,32.97,52100.0,18.1209,18.1428,18.1099,18.1099,52100.0
2006-06-29 11:30:00,32.98,32.99,32.96,32.99,27500.0,18.1154,18.1209,18.1044,18.1209,27500.0
2006-06-29 12:00:00,32.97,33.0,32.97,33.0,16600.0,18.1099,18.1264,18.1099,18.1264,16600.0
2006-06-29 12:30:00,32.98,32.99,32.88,32.89,36800.0,18.1154,18.1209,18.0604,18.0659,36800.0
2006-06-29 13:00:00,32.88,32.96,32.86,32.87,35200.0,18.0604,18.1044,18.0495,18.0549,35200.0
2006-06-29 13:30:00,32.87,32.89,32.8,32.81,56300.0,18.0549,18.0659,18.0165,18.022,56300.0
2006-06-29 14:00:00,32.8,33.12,32.8,33.06,159700.0,18.0165,18.1923,18.0165,18.1593,159700.0
2006-06-29 14:30:00,33.07,33.27,33.05,33.21,347500.0,18.1648,18.2747,18.1538,18.2417,347500.0
2006-06-29 15:00:00,33.21,33.39,33.18,33.29,306300.0,18.2417,18.3406,18.2252,18.2856,306300.0
2006-06-29 15:30:00,33.29,33.31,33.23,33.31,250000.0,18.2856,18.2966,18.2527,18.2966,250000.0
2006-06-30 09:30:00,33.48,33.48,33.3,33.38,60500.0,18.39,18.39,18.2911,18.3351,60500.0
2006-06-30 10:00:00,33.38,33.38,33.24,33.3,63300.0,18.3351,18.3351,18.2582,18.2911,63300.0
2006-06-30 10:30:00,33.3,33.31,33.21,33.28,55100.0,18.2911,18.2966,18.2417,18.2802,55100.0
2006-06-30 11:00:00,33.28,33.34,33.24,33.29,59500.0,18.2802,18.3131,18.2582,18.2856,59500.0
2006-06-30 11:30:00,33.28,33.31,33.25,33.25,51600.0,18.2802,18.2966,18.2637,18.2637,51600.0
2006-06-30 12:00:00,33.25,33.26,33.2,33.24,75300.0,18.2637,18.2692,18.2362,18.2582,75300.0
2006-06-30 12:30:00,33.24,33.26,33.17,33.19,90400.0,18.2582,18.2692,18.2197,18.2307,90400.0
2006-06-30 13:00:00,33.18,33.24,33.17,33.21,40300.0,18.2252,18.2582,18.2197,18.2417,40300.0
2006-06-30 13:30:00,33.21,33.26,33.18,33.19,103500.0,18.2417,18.2692,18.2252,18.2307,103500.0
2006-06-30 14:00:00,33.18,33.19,33.14,33.15,100200.0,18.2252,18.2307,18.2033,18.2087,100200.0
2006-06-30 14:30:00,33.14,33.24,33.14,33.22,180200.0,18.2033,18.2582,18.2033,18.2472,180200.0
2006-06-30 15:00:00,33.23,33.24,33.18,33.2,77100.0,18.2527,18.2582,18.2252,18.2362,77100.0
2006-06-30 15:30:00,33.2,33.22,33.1,33.1,244700.0,18.2362,18.2472,18.1813,18.1813,244700.0
2006-07-03 09:30:00,33.35,33.35,33.14,33.14,117100.0,18.3186,18.3186,18.2033,18.2033,117100.0
2006-07-03 10:00:00,33.14,33.25,33.14,33.23,168600.0,18.2033,18.2637,18.2033,18.2527,168600.0
2006-07-03 10:30:00,33.23,33.4,33.22,33.39,83100.0,18.2527,18.3461,18.2472,18.3406,83100.0
2006-07-03 11:00:00,33.39,33.55,33.39,33.54,133500.0,18.3406,18.4285,18.3406,18.423,133500.0
2006-07-03 11:30:00,33.54,33.61,33.53,33.6,95900.0,18.423,18.4614,18.4175,18.4559,95900.0
2006-07-03 12:00:00,33.6,33.61,33.55,33.59,151900.0,18.4559,18.4614,18.4285,18.4504,151900.0
2006-07-03 12:30:00,33.59,33.63,33.5,33.6,201200.0,18.4504,18.4724,18.401,18.4559,201200.0
2006-07-03 13:00:00,33.6,33.6,33.6,33.6,9400.0,18.4559,18.4559,18.4559,18.4559,9400.0
2006-07-03 13:30:00,33.6,33.6,33.6,33.6,0.0,18.4559,18.4559,18.4559,18.4559,0.0
2006-07-03 14:00:00,33.6,33.6,33.6,33.6,0.0,18.4559,18.4559,18.4559,18.4559,0.0
2006-07-03 14:30:00,33.6,33.6,33.6,33.6,0.0,18.4559,18.4559,18.4559,18.4559,0.0
2006-07-03 15:00:00,33.6,33.6,33.6,33.6,0.0,18.4559,18.4559,18.4559,18.4559,0.0
2006-07-03 15:30:00,33.6,33.6,33.6,33.6,0.0,18.4559,18.4559,18.4559,18.4559,0.0
2006-07-05 09:30:00,33.43,33.49,33.21,33.31,108800.0,18.3625,18.3955,18.2417,18.2966,108800.0
2006-07-05 10:00:00,33.28,33.3,33.23,33.27,73500.0,18.2802,18.2911,18.2527,18.2747,73500.0
2006-07-05 10:30:00,33.26,33.27,33.12,33.16,78800.0,18.2692,18.2747,18.1923,18.2142,78800.0
2006-07-05 11:00:00,33.14,33.23,33.07,33.2,122100.0,18.2033,18.2527,18.1648,18.2362,122100.0
2006-07-05 11:30:00,33.19,33.29,33.19,33.28,94000.0,18.2307,18.2856,18.2307,18.2802,94000.0
2006-07-05 12:00:00,33.28,33.31,33.17,33.21,153000.0,18.2802,18.2966,18.2197,18.2417,153000.0
2006-07-05 12:30:00,33.21,33.24,33.19,33.21,55500.0,18.2417,18.2582,18.2307,18.2417,55500.0
2006-07-05 13:00:00,33.21,33.25,33.18,33.22,47600.0,18.2417,18.2637,18.2252,18.2472,47600.0
2006-07-05 13:30:00,33.22,33.28,33.22,33.25,38300.0,18.2472,18.2802,18.2472,18.2637,38300.0
2006-07-05 14:00:00,33.24,33.25,33.21,33.25,48700.0,18.2582,18.2637,18.2417,18.2637,48700.0
2006-07-05 14:30:00,33.23,33.35,33.23,33.24,97200.0,18.2527,18.3186,18.2527,18.2582,97200.0
2006-07-05 15:00:00,33.24,33.24,33.17,33.22,122800.0,18.2582,18.2582,18.2197,18.2472,122800.0
2006-07-05 15:30:00,33.22,33.26,33.16,33.17,255200.0,18.2472,18.2692,18.2142,18.2197,255200.0
2006-07-06 09:30:00,33.18,33.2,33.09,33.19,77900.0,18.2252,18.2362,18.1758,18.2307,77900.0
2006-07-06 10:00:00,33.19,33.2,33.1,33.15,119100.0,18.2307,18.2362,18.1813,18.2087,119100.0
2006-07-06 10:30:00,33.14,33.19,33.12,33.17,133300.0,18.2033,18.2307,18.1923,18.2197,133300.0
2006-07-06 11:00:00,33.17,33.2,33.14,33.15,102300.0,18.2197,18.2362,18.2033,18.2087,102300.0
2006-07-06 11:30:00,33.15,33.16,33.13,33.13,75800.0,18.2087,18.2142,18.1978,18.1978,75800.0
2006-07-06 12:00:00,33.15,33.15,33.06,33.08,95800.0,18.2087,18.2087,18.1593,18.1703,95800.0
2006-07-06 12:30:00,33.07,33.14,33.06,33.09,38400.0,18.1648,18.2033,18.1593,18.1758,38400.0
2006-07-06 13:00:00,33.09,33.15,33.07,33.07,59700.0,18.1758,18.2087,18.1648,18.1648,59700.0
2006-07-06 13:30:00,33.07,33.19,33.07,33.15,64900.0,18.1648,18.2307,18.1648,18.2087,64900.0
2006-07-06 14:00:00,33.15,33.17,33.11,33.12,65900.0,18.2087,18.2197,18.1868,18.1923,65900.0
2006-07-06 14:30:00,33.13,33.15,33.06,33.12,63200.0,18.1978,18.2087,18.1593,18.1923,63200.0
2006-07-06 15:00:00,33.12,33.18,33.09,33.13,86100.0,18.1923,18.2252,18.1758,18.1978,86100.0
2006-07-06 15:30:00,33.13,33.23,33.12,33.2,91300.0,18.1978,18.2527,18.1923,18.2362,91300.0
2006-07-07 09:30:00,33.22,33.34,33.1,33.3,87600.0,18.2472,18.3131,18.1813,18.2911,87600.0
2006-07-07 10:00:00,33.31,33.39,33.26,33.35,98800.0,18.2966,18.3406,18.2692,18.3186,98800.0
2006-07-07 10:30:00,33.35,33.35,33.22,33.3,61200.0,18.3186,18.3186,18.2472,18.2911,61200.0
2006-07-07 11:00:00,33.31,33.37,33.27,33.33,90900.0,18.2966,18.3296,18.2747,18.3076,90900.0
2006-07-07 11:30:00,33.34,33.52,33.32,33.47,71600.0,18.3131,18.412,18.3021,18.3845,71600.0
2006-07-07 12:00:00,33.47,33.57,33.45,33.57,37700.0,18.3845,18.4394,18.3735,18.4394,37700.0
2006-07-07 12:30:00,33.55,33.6,33.47,33.47,35700.0,18.4285,18.4559,18.3845,18.3845,35700.0
2006-07-07 13:00:00,33.48,33.51,33.34,33.41,40800.0,18.39,18.4065,18.3131,18.3516,40800.0
2006-07-07 13:30:00,33.41,33.46,33.4,33.44,44400.0,18.3516,18.379,18.3461,18.368,44400.0
2006-07-07 14:00:00,33.44,33.51,33.43,33.45,46600.0,18.368,18.4065,18.3625,18.3735,46600.0
2006-07-07 14:30:00,33.45,33.45,33.22,33.22,78100.0,18.3735,18.3735,18.2472,18.2472,78100.0
2006-07-07 15:00:00,33.23,33.28,33.2,33.24,96600.0,18.2527,18.2802,18.2362,18.2582,96600.0
2006-07-07 15:30:00,33.23,33.29,33.22,33.22,108700.0,18.2527,18.2856,18.2472,18.2472,108700.0
2006-07-10 09:30:00,33.33,33.45,33.26,33.43,95900.0,18.3076,18.3735,18.2692,18.3625,95900.0
2006-07-10 10:00:00,33.44,33.48,33.28,33.3,135700.0,18.368,18.39,18.2802,18.2911,135700.0
2006-07-10 10:30:00,33.3,33.4,33.29,33.37,64800.0,18.2911,18.3461,18.2856,18.3296,64800.0
2006-07-10 11:00:00,33.38,33.39,33.29,33.35,64000.0,18.3351,18.3406,18.2856,18.3186,64000.0
2006-07-10 11:30:00,33.35,33.35,33.3,33.34,45600.0,18.3186,18.3186,18.2911,18.3131,45600.0
2006-07-10 12:00:00,33.32,33.38,33.29,33.3,54100.0,18.3021,18.3351,18.2856,18.2911,54100.0
2006-07-10 12:30:00,33.31,33.39,33.29,33.39,46800.0,18.2966,18.3406,18.2856,18.3406,46800.0
2006-07-10 13:00:00,33.38,33.44,33.33,33.43,15100.0,18.3351,18.368,18.3076,18.3625,15100.0
2006-07-10 13:30:00,33.43,33.45,33.4,33.42,43800.0,18.3625,18.3735,18.3461,18.3571,43800.0
2006-07-10 14:00:00,33.42,33.42,33.33,33.34,51600.0,18.3571,18.3571,18.3076,18.3131,51600.0
2006-07-10 14:30:00,33.33,33.36,33.27,33.28,61200.0,18.3076,18.3241,18.2747,18.2802,61200.0
2006-07-10 15:00:00,33.28,33.36,33.27,33.34,68900.0,18.2802,18.3241,18.2747,18.3131,68900.0
2006-07-10 15:30:00,33.34,33.36,33.28,33.34,98600.0,18.3131,18.3241,18.2802,18.3131,98600.0
2006-07-11 09:30:00,33.3,33.3,33.18,33.24,66000.0,18.2911,18.2911,18.2252,18.2582,66000.0
2006-07-11 10:00:00,33.25,33.25,33.16,33.19,95100.0,18.2637,18.2637,18.2142,18.2307,95100.0
2006-07-11 10:30:00,33.19,33.19,33.01,33.02,50200.0,18.2307,18.2307,18.1318,18.1373,50200.0
2006-07-11 11:00:00,33.03,33.08,33.03,33.08,24600.0,18.1428,18.1703,18.1428,18.1703,24600.0
2006-07-11 11:30:00,33.09,33.19,33.06,33.17,45900.0,18.1758,18.2307,18.1593,18.2197,45900.0
2006-07-11 12:00:00,33.18,33.28,33.16,33.25,59800.0,18.2252,18.2802,18.2142,18.2637,59800.0
2006-07-11 12:30:00,33.26,33.26,33.22,33.23,31700.0,18.2692,18.2692,18.2472,18.2527,31700.0
2006-07-11 13:00:00,33.23,33.27,33.22,33.24,34900.0,18.2527,18.2747,18.2472,18.2582,34900.0
2006-07-11 13:30:00,33.23,33.27,33.18,33.26,31300.0,18.2527,18.2747,18.2252,18.2692,31300.0
2006-07-11 14:00:00,33.26,33.32,33.24,33.24,79700.0,18.2692,18.3021,18.2582,18.2582,79700.0
2006-07-11 14:30:00,33.24,33.28,33.21,33.27,84700.0,18.2582,18.2802,18.2417,18.2747,84700.0
2006-07-11 15:00:00,33.27,33.43,33.23,33.34,128900.0,18.2747,18.3625,18.2527,18.3131,128900.0
2006-07-11 15:30:00,33.33,33.5,33.31,33.47,147700.0,18.3076,18.401,18.2966,18.3845,147700.0
2006-07-12 09:30:00,33.5,33.5,33.23,33.36,106700.0,18.401,18.401,18.2527,18.3241,106700.0
2006-07-12 10:00:00,33.36,33.37,33.25,33.27,90200.0,18.3241,18.3296,18.2637,18.2747,90200.0
2006-07-12 10:30:00,33.24,33.25,33.11,33.12,64800.0,18.2582,18.2637,18.1868,18.1923,64800.0
2006-07-12 11:00:00,33.12,33.17,33.09,33.14,83100.0,18.1923,18.2197,18.1758,18.2033,83100.0
2006-07-12 11:30:00,33.14,33.17,33.11,33.14,49400.0,18.2033,18.2197,18.1868,18.2033,49400.0
2006-07-12 12:00:00,33.14,33.15,32.93,33.0,128000.0,18.2033,18.2087,18.0879,18.1264,128000.0
2006-07-12 12:30:00,33.0,33.04,32.96,32.99,52300.0,18.1264,18.1483,18.1044,18.1209,52300.0
2006-07-12 13:00:00,32.99,33.01,32.89,32.9,68400.0,18.1209,18.1318,18.0659,18.0714,68400.0
2006-07-12 13:30:00,32.9,32.91,32.8,32.89,76600.0,18.0714,18.0769,18.0165,18.0659,76600.0
2006-07-12 14:00:00,32.89,32.91,32.84,32.86,61800.0,18.0659,18.0769,18.0385,18.0495,61800.0
2006-07-12 14:30:00,32.86,32.89,32.71,32.74,84100.0,18.0495,18.0659,17.9671,17.9835,84100.0
2006-07-12 15:00:00,32.73,32.9,32.7,32.86,76500.0,17.978,18.0714,17.9616,18.0495,76500.0
2006-07-12 15:30:00,32.86,32.86,32.67,32.72,129700.0,18.0495,18.0495,17.9451,17.9726,129700.0
2006-07-13 09:30:00,32.68,32.87,32.53,32.8,107500.0,17.9506,18.0549,17.8682,18.0165,107500.0
2006-07-13 10:00:00,32.82,32.87,32.71,32.79,46000.0,18.0275,18.0549,17.9671,18.011,46000.0
2006-07-13 10:30:00,32.8,32.84,32.64,32.67,47600.0,18.0165,18.0385,17.9286,17.9451,47600.0
2006-07-13 11:00:00,32.66,32.71,32.56,32.71,57300.0,17.9396,17.9671,17.8847,17.9671,57300.0
2006-07-13 11:30:00,32.69,32.76,32.62,32.7,100700.0,17.9561,17.9945,17.9176,17.9616,100700.0
2006-07-13 12:00:00,32.7,32.79,32.65,32.73,48700.0,17.9616,18.011,17.9341,17.978,48700.0
2006-07-13 12:30:00,32.74,32.84,32.74,32.81,28900.0,17.9835,18.0385,17.9835,18.022,28900.0
2006-07-13 13:00:00,32.81,32.83,32.57,32.6,36300.0,18.022,18.033,17.8902,17.9066,36300.0
2006-07-13 13:30:00,32.6,32.6,32.52,32.56,56100.0,17.9066,17.9066,17.8627,17.8847,56100.0
2006-07-13 14:00:00,32.57,32.6,32.52,32.6,140600.0,17.8902,17.9066,17.8627,17.9066,140600.0
2006-07-13 14:30:00,32.58,32.6,32.52,32.55,109100.0,17.8957,17.9066,17.8627,17.8792,109100.0
2006-07-13 15:00:00,32.56,32.58,32.37,32.46,107300.0,17.8847,17.8957,17.7803,17.8297,107300.0
2006-07-13 15:30:00,32.46,32.56,32.43,32.43,140800.0,17.8297,17.8847,17.8133,17.8133,140800.0
2006-07-14 09:30:00,33.9,33.95,33.5,33.8,1329500.0,18.6207,18.6482,18.401,18.5658,1329500.0
2006-07-14 10:00:00,33.77,33.8,33.38,33.56,646600.0,18.5493,18.5658,18.3351,18.434,646600.0
2006-07-14 10:30:00,33.56,33.65,33.5,33.57,522400.0,18.434,18.4834,18.401,18.4394,522400.0
2006-07-14 11:00:00,33.58,33.58,33.27,33.42,262000.0,18.4449,18.4449,18.2747,18.3571,262000.0
2006-07-14 11:30:00,33.42,33.48,33.3,33.4,228500.0,18.3571,18.39,18.2911,18.3461,228500.0
2006-07-14 12:00:00,33.44,33.5,33.4,33.47,178800.0,18.368,18.401,18.3461,18.3845,178800.0
2006-07-14 12:30:00,33.48,33.7,33.47,33.66,205500.0,18.39,18.5108,18.3845,18.4889,205500.0
2006-07-14 13:00:00,33.66,33.71,33.58,33.62,242700.0,18.4889,18.5163,18.4449,18.4669,242700.0
2006-07-14 13:30:00,33.64,33.82,33.61,33.78,222300.0,18.4779,18.5768,18.4614,18.5548,222300.0
2006-07-14 14:00:00,33.82,33.91,33.74,33.87,392100.0,18.5768,18.6262,18.5328,18.6042,392100.0
2006-07-14 14:30:00,33.89,34.08,33.82,34.06,407400.0,18.6152,18.7196,18.5768,18.7086,407400.0
2006-07-14 15:00:00,34.06,34.13,34.0,34.06,523400.0,18.7086,18.747,18.6756,18.7086,523400.0
2006-07-14 15:30:00,34.08,34.15,33.94,34.12,689400.0,18.7196,18.758,18.6427,18.7415,689400.0
2006-07-17 09:30:00,34.17,34.6,34.12,34.57,438900.0,18.769,19.0052,18.7415,18.9887,438900.0
2006-07-17 10:00:00,34.54,34.8,34.48,34.72,721000.0,18.9722,19.1151,18.9393,19.0711,721000.0
2006-07-17 10:30:00,34.72,34.77,34.65,34.7,505600.0,19.0711,19.0986,19.0327,19.0601,505600.0
2006-07-17 11:00:00,34.72,34.94,34.7,34.9,370900.0,19.0711,19.192,19.0601,19.17,370900.0
2006-07-17 11:30:00,34.9,35.05,34.83,35.04,476200.0,19.17,19.2524,19.1315,19.2469,476200.0
2006-07-17 12:00:00,35.04,35.07,34.95,35.02,272500.0,19.2469,19.2634,19.1975,19.2359,272500.0
2006-07-17 12:30:00,35.03,35.2,35.01,35.12,261900.0,19.2414,19.3348,19.2304,19.2908,261900.0
2006-07-17 13:00:00,35.13,35.35,35.1,35.35,275900.0,19.2963,19.4172,19.2798,19.4172,275900.0
2006-07-17 13:30:00,35.35,35.49,35.35,35.49,346800.0,19.4172,19.4941,19.4172,19.4941,346800.0
2006-07-17 14:00:00,35.47,35.5,35.34,35.38,337700.0,19.4831,19.4996,19.4117,19.4336,337700.0
2006-07-17 14:30:00,35.38,35.48,35.33,35.44,323100.0,19.4336,19.4886,19.4062,19.4666,323100.0
2006-07-17 15:00:00,35.45,35.45,35.25,35.38,513000.0,19.4721,19.4721,19.3622,19.4336,513000.0
2006-07-17 15:30:00,35.38,35.51,35.36,35.45,589900.0,19.4336,19.5051,19.4227,19.4721,589900.0
2006-07-18 09:30:00,35.45,35.69,35.28,35.61,450400.0,19.4721,19.6039,19.3787,19.56,450400.0
2006-07-18 10:00:00,35.59,35.59,35.28,35.28,542100.0,19.549,19.549,19.3787,19.3787,542100.0
2006-07-18 10:30:00,35.28,35.45,35.24,35.28,351400.0,19.3787,19.4721,19.3567,19.3787,351400.0
2006-07-18 11:00:00,35.28,35.4,35.26,35.39,113300.0,19.3787,19.4446,19.3677,19.4391,113300.0
2006-07-18 11:30:00,35.39,35.53,35.39,35.52,160600.0,19.4391,19.516,19.4391,19.5105,160600.0
2006-07-18 12:00:00,35.51,35.59,35.46,35.59,157500.0,19.5051,19.549,19.4776,19.549,157500.0
2006-07-18 12:30:00,35.59,35.72,35.54,35.68,124600.0,19.549,19.6204,19.5215,19.5984,124600.0
2006-07-18 13:00:00,35.68,35.69,35.48,35.57,176700.0,19.5984,19.6039,19.4886,19.538,176700.0
2006-07-18 13:30:00,35.58,35.59,35.38,35.4,136100.0,19.5435,19.549,19.4336,19.4446,136100.0
2006-07-18 14:00:00,35.41,35.49,35.37,35.47,208000.0,19.4501,19.4941,19.4282,19.4831,208000.0
2006-07-18 14:30:00,35.47,35.64,35.46,35.54,157400.0,19.4831,19.5765,19.4776,19.5215,157400.0
2006-07-18 15:00:00,35.53,35.53,35.28,35.35,218400.0,19.516,19.516,19.3787,19.4172,218400.0
2006-07-18 15:30:00,35.35,35.56,35.33,35.51,336100.0,19.4172,19.5325,19.4062,19.5051,336100.0
2006-07-19 09:30:00,35.6,35.79,35.58,35.64,177500.0,19.5545,19.6589,19.5435,19.5765,177500.0
2006-07-19 10:00:00,35.65,35.94,35.64,35.91,289800.0,19.582,19.7412,19.5765,19.7248,289800.0
2006-07-19 10:30:00,35.91,36.1,35.9,36.07,283800.0,19.7248,19.8291,19.7193,19.8127,283800.0
2006-07-19 11:00:00,36.05,36.08,35.9,35.92,142400.0,19.8017,19.8181,19.7193,19.7303,142400.0
2006-07-19 11:30:00,35.91,35.98,35.9,35.97,164600.0,19.7248,19.7632,19.7193,19.7577,164600.0
2006-07-19 12:00:00,35.96,35.98,35.91,35.98,119000.0,19.7522,19.7632,19.7248,19.7632,119000.0
2006-07-19 12:30:00,35.97,36.04,35.96,35.99,103900.0,19.7577,19.7962,19.7522,19.7687,103900.0
2006-07-19 13:00:00,36.0,36.1,35.97,36.08,129300.0,19.7742,19.8291,19.7577,19.8181,129300.0
2006-07-19 13:30:00,36.09,36.14,36.05,36.12,126400.0,19.8236,19.8511,19.8017,19.8401,126400.0
2006-07-19 14:00:00,36.12,36.16,36.01,36.05,229300.0,19.8401,19.8621,19.7797,19.8017,229300.0
2006-07-19 14:30:00,36.04,36.19,36.01,36.07,221000.0,19.7962,19.8786,19.7797,19.8127,221000.0
2006-07-19 15:00:00,36.07,36.19,36.03,36.12,551600.0,19.8127,19.8786,19.7907,19.8401,551600.0
2006-07-19 15:30:00,36.12,36.26,36.1,36.22,338300.0,19.8401,19.917,19.8291,19.895,338300.0
2006-07-20 09:30:00,36.26,36.26,36.04,36.09,153700.0,19.917,19.917,19.7962,19.8236,153700.0
2006-07-20 10:00:00,36.1,36.15,35.95,36.09,275900.0,19.8291,19.8566,19.7467,19.8236,275900.0
2006-07-20 10:30:00,36.09,36.13,36.04,36.09,151200.0,19.8236,19.8456,19.7962,19.8236,151200.0
2006-07-20 11:00:00,36.09,36.09,36.02,36.03,95900.0,19.8236,19.8236,19.7852,19.7907,95900.0
2006-07-20 11:30:00,36.02,36.05,35.97,36.01,142400.0,19.7852,19.8017,19.7577,19.7797,142400.0
2006-07-20 12:00:00,36.01,36.01,35.94,36.0,77200.0,19.7797,19.7797,19.7412,19.7742,77200.0
2006-07-20 12:30:00,35.98,36.03,35.96,36.0,64400.0,19.7632,19.7907,19.7522,19.7742,64400.0
2006-07-20 13:00:00,36.02,36.11,36.01,36.11,66600.0,19.7852,19.8346,19.7797,19.8346,66600.0
2006-07-20 13:30:00,36.11,36.13,36.06,36.08,72000.0,19.8346,19.8456,19.8072,19.8181,72000.0
2006-07-20 14:00:00,36.08,36.12,35.93,35.93,167600.0,19.8181,19.8401,19.7358,19.7358,167600.0
2006-07-20 14:30:00,35.94,36.04,35.93,35.95,166400.0,19.7412,19.7962,19.7358,19.7467,166400.0
2006-07-20 15:00:00,35.95,35.98,35.89,35.9,172500.0,19.7467,19.7632,19.7138,19.7193,172500.0
2006-07-20 15:30:00,35.89,36.0,35.88,35.94,227600.0,19.7138,19.7742,19.7083,19.7412,227600.0
2006-07-21 09:30:00,35.3,36.15,35.3,35.96,439800.0,19.3897,19.8566,19.3897,19.7522,439800.0
2006-07-21 10:00:00,35.93,36.0,35.77,35.83,201600.0,19.7358,19.7742,19.6479,19.6808,201600.0
2006-07-21 10:30:00,35.81,35.92,35.7,35.84,173400.0,19.6698,19.7303,19.6094,19.6863,173400.0
2006-07-21 11:00:00,35.84,35.9,35.78,35.82,111500.0,19.6863,19.7193,19.6534,19.6753,111500.0
2006-07-21 11:30:00,35.82,35.92,35.82,35.88,62400.0,19.6753,19.7303,19.6753,19.7083,62400.0
2006-07-21 12:00:00,35.88,35.88,35.7,35.78,139900.0,19.7083,19.7083,19.6094,19.6534,139900.0
2006-07-21 12:30:00,35.78,35.9,35.65,35.86,156500.0,19.6534,19.7193,19.582,19.6973,156500.0
2006-07-21 13:00:00,35.86,35.92,35.82,35.86,70500.0,19.6973,19.7303,19.6753,19.6973,70500.0
2006-07-21 13:30:00,35.85,35.93,35.84,35.92,86500.0,19.6918,19.7358,19.6863,19.7303,86500.0
2006-07-21 14:00:00,35.9,35.94,35.82,35.9,91300.0,19.7193,19.7412,19.6753,19.7193,91300.0
2006-07-21 14:30:00,35.9,35.92,35.83,35.87,101500.0,19.7193,19.7303,19.6808,19.7028,101500.0
2006-07-21 15:00:00,35.86,35.9,35.83,35.87,132400.0,19.6973,19.7193,19.6808,19.7028,132400.0
2006-07-21 15:30:00,35.88,35.91,35.83,35.83,604200.0,19.7083,19.7248,19.6808,19.6808,604200.0
2006-07-24 09:30:00,35.92,36.1,35.88,36.01,148100.0,19.7303,19.8291,19.7083,19.7797,148100.0
2006-07-24 10:00:00,36.01,36.14,35.88,36.04,157100.0,19.7797,19.8511,19.7083,19.7962,157100.0
2006-07-24 10:30:00,36.03,36.22,36.02,36.2,139700.0,19.7907,19.895,19.7852,19.8841,139700.0
2006-07-24 11:00:00,36.2,36.23,36.07,36.1,139000.0,19.8841,19.9005,19.8127,19.8291,139000.0
2006-07-24 11:30:00,36.1,36.15,36.05,36.14,84800.0,19.8291,19.8566,19.8017,19.8511,84800.0
2006-07-24 12:00:00,36.13,36.14,36.08,36.11,80100.0,19.8456,19.8511,19.8181,19.8346,80100.0
2006-07-24 12:30:00,36.11,36.18,36.07,36.18,124000.0,19.8346,19.8731,19.8127,19.8731,124000.0
2006-07-24 13:00:00,36.18,36.18,36.11,36.14,142300.0,19.8731,19.8731,19.8346,19.8511,142300.0
2006-07-24 13:30:00,36.14,36.16,36.1,36.13,83000.0,19.8511,19.8621,19.8291,19.8456,83000.0
2006-07-24 14:00:00,36.13,36.21,36.12,36.19,93800.0,19.8456,19.8896,19.8401,19.8786,93800.0
2006-07-24 14:30:00,36.19,36.23,36.16,36.21,77800.0,19.8786,19.9005,19.8621,19.8896,77800.0
2006-07-24 15:00:00,36.22,36.31,36.18,36.25,180600.0,19.895,19.9445,19.8731,19.9115,180600.0
2006-07-24 15:30:00,36.24,36.3,36.22,36.28,177800.0,19.906,19.939,19.895,19.928,177800.0
2006-07-25 09:30:00,36.18,36.18,35.97,36.09,151700.0,19.8731,19.8731,19.7577,19.8236,151700.0
2006-07-25 10:00:00,36.08,36.2,36.06,36.08,140500.0,19.8181,19.8841,19.8072,19.8181,140500.0
2006-07-25 10:30:00,36.06,36.12,35.99,36.03,148200.0,19.8072,19.8401,19.7687,19.7907,148200.0
2006-07-25 11:00:00,36.03,36.07,35.97,36.07,71700.0,19.7907,19.8127,19.7577,19.8127,71700.0
2006-07-25 11:30:00,36.07,36.07,35.97,36.02,74900.0,19.8127,19.8127,19.7577,19.7852,74900.0
2006-07-25 12:00:00,36.01,36.02,35.95,36.0,64600.0,19.7797,19.7852,19.7467,19.7742,64600.0
2006-07-25 12:30:00,36.0,36.03,35.96,35.99,71000.0,19.7742,19.7907,19.7522,19.7687,71000.0
2006-07-25 13:00:00,35.98,36.0,35.94,35.97,91300.0,19.7632,19.7742,19.7412,19.7577,91300.0
2006-07-25 13:30:00,35.98,35.99,35.94,35.97,79600.0,19.7632,19.7687,19.7412,19.7577,79600.0
2006-07-25 14:00:00,35.97,36.0,35.97,35.98,90900.0,19.7577,19.7742,19.7577,19.7632,90900.0
2006-07-25 14:30:00,36.0,36.15,36.0,36.11,139700.0,19.7742,19.8566,19.7742,19.8346,139700.0
2006-07-25 15:00:00,36.1,36.22,36.09,36.2,185200.0,19.8291,19.895,19.8236,19.8841,185200.0
2006-07-25 15:30:00,36.2,36.25,36.14,36.21,300700.0,19.8841,19.9115,19.8511,19.8896,300700.0
2006-07-26 09:30:00,36.18,36.42,36.12,36.32,115000.0,19.8731,20.0049,19.8401,19.95,115000.0
2006-07-26 10:00:00,36.33,36.39,36.23,36.35,115200.0,19.9555,19.9884,19.9005,19.9665,115200.0
2006-07-26 10:30:00,36.35,36.44,36.31,36.35,131900.0,19.9665,20.0159,19.9445,19.9665,131900.0
2006-07-26 11:00:00,36.35,36.45,36.31,36.38,111400.0,19.9665,20.0214,19.9445,19.9829,111400.0
2006-07-26 11:30:00,36.37,36.47,36.36,36.45,76700.0,19.9774,20.0324,19.9719,20.0214,76700.0
2006-07-26 12:00:00,36.47,36.54,36.44,36.45,146200.0,20.0324,20.0708,20.0159,20.0214,146200.0
2006-07-26 12:30:00,36.45,36.48,36.39,36.46,83400.0,20.0214,20.0379,19.9884,20.0269,83400.0
2006-07-26 13:00:00,36.45,36.51,36.44,36.48,66700.0,20.0214,20.0543,20.0159,20.0379,66700.0
2006-07-26 13:30:00,36.47,36.56,36.46,36.48,97100.0,20.0324,20.0818,20.0269,20.0379,97100.0
2006-07-26 14:00:00,36.47,36.6,36.42,36.52,142000.0,20.0324,20.1038,20.0049,20.0598,142000.0
2006-07-26 14:30:00,36.51,36.75,36.51,36.73,152800.0,20.0543,20.1862,20.0543,20.1752,152800.0
2006-07-26 15:00:00,36.73,36.86,36.71,36.79,393700.0,20.1752,20.2466,20.1642,20.2081,393700.0
2006-07-26 15:30:00,36.78,36.81,36.72,36.8,379200.0,20.2026,20.2191,20.1697,20.2136,379200.0
2006-07-27 09:30:00,36.85,36.85,36.67,36.67,186300.0,20.2411,20.2411,20.1422,20.1422,186300.0
2006-07-27 10:00:00,36.68,36.68,36.37,36.39,197900.0,20.1477,20.1477,19.9774,19.9884,197900.0
2006-07-27 10:30:00,36.38,36.42,36.25,36.27,212200.0,19.9829,20.0049,19.9115,19.9225,212200.0
2006-07-27 11:00:00,36.27,36.45,36.26,36.42,155700.0,19.9225,20.0214,19.917,20.0049,155700.0
2006-07-27 11:30:00,36.42,36.46,36.28,36.38,125000.0,20.0049,20.0269,19.928,19.9829,125000.0
2006-07-27 12:00:00,36.37,36.51,36.37,36.46,64400.0,19.9774,20.0543,19.9774,20.0269,64400.0
2006-07-27 12:30:00,36.45,36.58,36.43,36.55,89300.0,20.0214,20.0928,20.0104,20.0763,89300.0
2006-07-27 13:00:00,36.55,36.57,36.49,36.56,43800.0,20.0763,20.0873,20.0434,20.0818,43800.0
2006-07-27 13:30:00,36.55,36.55,36.39,36.44,80900.0,20.0763,20.0763,19.9884,20.0159,80900.0
2006-07-27 14:00:00,36.44,36.44,36.32,36.39,116500.0,20.0159,20.0159,19.95,19.9884,116500.0
2006-07-27 14:30:00,36.4,36.41,36.33,36.4,97100.0,19.9939,19.9994,19.9555,19.9939,97100.0
2006-07-27 15:00:00,36.39,36.4,36.25,36.27,168300.0,19.9884,19.9939,19.9115,19.9225,168300.0
2006-07-27 15:30:00,36.27,36.28,36.18,36.24,251600.0,19.9225,19.928,19.8731,19.906,251600.0
2006-07-28 09:30:00,36.32,36.57,36.13,36.52,217100.0,20.1409,20.2795,20.0355,20.2518,217100.0
2006-07-28 10:00:00,36.53,36.55,36.4,36.49,204000.0,20.2574,20.2685,20.1853,20.2352,204000.0
2006-07-28 10:30:00,36.49,36.57,36.45,36.54,164200.0,20.2352,20.2795,20.213,20.2629,164200.0
2006-07-28 11:00:00,36.54,36.7,36.54,36.67,175100.0,20.2629,20.3516,20.2629,20.335,175100.0
2006-07-28 11:30:00,36.67,36.69,36.54,36.6,99200.0,20.335,20.3461,20.2629,20.2962,99200.0
2006-07-28 12:00:00,36.6,36.62,36.51,36.59,100900.0,20.2962,20.3073,20.2463,20.2906,100900.0
2006-07-28 12:30:00,36.6,36.62,36.58,36.62,84900.0,20.2962,20.3073,20.2851,20.3073,84900.0
2006-07-28 13:00:00,36.62,36.66,36.54,36.56,83600.0,20.3073,20.3295,20.2629,20.274,83600.0
2006-07-28 13:30:00,36.56,36.61,36.5,36.61,89600.0,20.274,20.3017,20.2407,20.3017,89600.0
2006-07-28 14:00:00,36.62,36.66,36.55,36.63,87300.0,20.3073,20.3295,20.2685,20.3128,87300.0
2006-07-28 14:30:00,36.63,36.65,36.55,36.6,135600.0,20.3128,20.3239,20.2685,20.2962,135600.0
2006-07-28 15:00:00,36.6,36.71,36.58,36.71,140700.0,20.2962,20.3572,20.2851,20.3572,140700.0
2006-07-28 15:30:00,36.69,36.73,36.58,36.65,220400.0,20.3461,20.3683,20.2851,20.3239,220400.0
2006-07-31 09:30:00,36.25,36.49,36.2,36.35,146600.0,20.1021,20.2352,20.0744,20.1575,146600.0
2006-07-31 10:00:00,36.36,36.37,36.13,36.23,179800.0,20.1631,20.1686,20.0355,20.091,179800.0
2006-07-31 10:30:00,36.24,36.34,36.1,36.27,191200.0,20.0965,20.152,20.0189,20.1132,191200.0
2006-07-31 11:00:00,36.26,36.26,36.05,36.08,97800.0,20.1076,20.1076,19.9912,20.0078,97800.0
2006-07-31 11:30:00,36.09,36.14,36.05,36.05,84500.0,20.0134,20.0411,19.9912,19.9912,84500.0
2006-07-31 12:00:00,36.05,36.07,36.0,36.03,64100.0,19.9912,20.0023,19.9635,19.9801,64100.0
2006-07-31 12:30:00,36.02,36.03,35.95,35.99,56200.0,19.9745,19.9801,19.9357,19.9579,56200.0
2006-07-31 13:00:00,35.99,36.04,35.95,35.97,90400.0,19.9579,19.9856,19.9357,19.9468,90400.0
2006-07-31 13:30:00,35.97,36.06,35.95,35.98,159400.0,19.9468,19.9967,19.9357,19.9524,159400.0
2006-07-31 14:00:00,35.98,36.13,35.96,36.13,170200.0,19.9524,20.0355,19.9413,20.0355,170200.0
2006-07-31 14:30:00,36.12,36.17,36.1,36.17,139200.0,20.03,20.0577,20.0189,20.0577,139200.0
2006-07-31 15:00:00,36.17,36.25,36.13,36.15,158500.0,20.0577,20.1021,20.0355,20.0466,158500.0
2006-07-31 15:30:00,36.15,36.33,36.13,36.22,321700.0,20.0466,20.1465,20.0355,20.0855,321700.0
2006-08-01 09:30:00,36.37,36.37,36.07,36.23,168300.0,20.1686,20.1686,20.0023,20.091,168300.0
2006-08-01 10:00:00,36.23,36.25,36.07,36.18,168900.0,20.091,20.1021,20.0023,20.0633,168900.0
2006-08-01 10:30:00,36.19,36.36,36.19,36.31,155500.0,20.0688,20.1631,20.0688,20.1354,155500.0
2006-08-01 11:00:00,36.3,36.35,36.27,36.35,143000.0,20.1298,20.1575,20.1132,20.1575,143000.0
2006-08-01 11:30:00,36.35,36.38,36.3,36.35,98700.0,20.1575,20.1742,20.1298,20.1575,98700.0
2006-08-01 12:00:00,36.35,36.45,36.32,36.43,77200.0,20.1575,20.213,20.1409,20.2019,77200.0
2006-08-01 12:30:00,36.43,36.45,36.38,36.45,45700.0,20.2019,20.213,20.1742,20.213,45700.0
2006-08-01 13:00:00,36.45,36.46,36.41,36.43,74300.0,20.213,20.2185,20.1908,20.2019,74300.0
2006-08-01 13:30:00,36.43,36.49,36.4,36.47,69900.0,20.2019,20.2352,20.1853,20.2241,69900.0
2006-08-01 14:00:00,36.46,36.52,36.46,36.49,109400.0,20.2185,20.2518,20.2185,20.2352,109400.0
2006-08-01 14:30:00,36.49,36.53,36.44,36.48,231100.0,20.2352,20.2574,20.2075,20.2296,231100.0
2006-08-01 15:00:00,36.48,36.5,36.39,36.48,171400.0,20.2296,20.2407,20.1797,20.2296,171400.0
2006-08-01 15:30:00,36.48,36.64,36.42,36.58,295200.0,20.2296,20.3184,20.1964,20.2851,295200.0
2006-08-02 09:30:00,36.63,36.7,36.41,36.56,192600.0,20.3128,20.3516,20.1908,20.274,192600.0
2006-08-02 10:00:00,36.56,36.69,36.52,36.57,219800.0,20.274,20.3461,20.2518,20.2795,219800.0
2006-08-02 10:30:00,36.58,36.63,36.54,36.57,84500.0,20.2851,20.3128,20.2629,20.2795,84500.0
2006-08-02 11:00:00,36.57,36.71,36.55,36.57,87100.0,20.2795,20.3572,20.2685,20.2795,87100.0
2006-08-02 11:30:00,36.57,36.71,36.56,36.69,50600.0,20.2795,20.3572,20.274,20.3461,50600.0
2006-08-02 12:00:00,36.71,36.71,36.65,36.67,44700.0,20.3572,20.3572,20.3239,20.335,44700.0
2006-08-02 12:30:00,36.65,36.67,36.61,36.62,31200.0,20.3239,20.335,20.3017,20.3073,31200.0
2006-08-02 13:00:00,36.62,36.66,36.58,36.66,68100.0,20.3073,20.3295,20.2851,20.3295,68100.0
2006-08-02 13:30:00,36.66,36.69,36.64,36.66,97300.0,20.3295,20.3461,20.3184,20.3295,97300.0
2006-08-02 14:00:00,36.67,36.72,36.61,36.62,100700.0,20.335,20.3627,20.3017,20.3073,100700.0
2006-08-02 14:30:00,36.62,36.67,36.57,36.66,149200.0,20.3073,20.335,20.2795,20.3295,149200.0
2006-08-02 15:00:00,36.67,36.72,36.66,36.67,120000.0,20.335,20.3627,20.3295,20.335,120000.0
2006-08-02 15:30:00,36.66,36.73,36.65,36.69,158500.0,20.3295,20.3683,20.3239,20.3461,158500.0
2006-08-03 09:30:00,36.71,36.84,36.6,36.74,455900.0,20.3572,20.4293,20.2962,20.3738,455900.0
2006-08-03 10:00:00,36.7,36.77,36.68,36.71,67700.0,20.3516,20.3905,20.3405,20.3572,67700.0
2006-08-03 10:30:00,36.72,36.79,36.64,36.72,117000.0,20.3627,20.4015,20.3184,20.3627,117000.0
2006-08-03 11:00:00,36.73,36.77,36.67,36.69,59800.0,20.3683,20.3905,20.335,20.3461,59800.0
2006-08-03 11:30:00,36.7,36.7,36.6,36.65,123300.0,20.3516,20.3516,20.2962,20.3239,123300.0
2006-08-03 12:00:00,36.65,36.65,36.56,36.65,228500.0,20.3239,20.3239,20.274,20.3239,228500.0
2006-08-03 12:30:00,36.65,36.67,36.58,36.6,80500.0,20.3239,20.335,20.2851,20.2962,80500.0
2006-08-03 13:00:00,36.61,36.65,36.6,36.63,146300.0,20.3017,20.3239,20.2962,20.3128,146300.0
2006-08-03 13:30:00,36.64,36.75,36.62,36.75,121500.0,20.3184,20.3794,20.3073,20.3794,121500.0
2006-08-03 14:00:00,36.75,36.83,36.72,36.83,131400.0,20.3794,20.4237,20.3627,20.4237,131400.0
2006-08-03 14:30:00,36.82,36.87,36.81,36.87,140000.0,20.4182,20.4459,20.4126,20.4459,140000.0
2006-08-03 15:00:00,36.87,36.87,36.85,36.86,114800.0,20.4459,20.4459,20.4348,20.4404,114800.0
2006-08-03 15:30:00,36.87,36.87,36.78,36.83,205300.0,20.4459,20.4459,20.396,20.4237,205300.0
2006-08-04 09:30:00,36.92,37.19,36.86,37.16,343100.0,20.4736,20.6234,20.4404,20.6067,343100.0
2006-08-04 10:00:00,37.17,37.24,37.08,37.18,267000.0,20.6123,20.6511,20.5624,20.6178,267000.0
2006-08-04 10:30:00,37.19,37.3,37.16,37.26,136000.0,20.6234,20.6844,20.6067,20.6622,136000.0
2006-08-04 11:00:00,37.26,37.36,37.22,37.34,119800.0,20.6622,20.7176,20.64,20.7065,119800.0
2006-08-04 11:30:00,37.34,37.34,37.23,37.25,94400.0,20.7065,20.7065,20.6455,20.6566,94400.0
2006-08-04 12:00:00,37.24,37.27,37.14,37.21,187000.0,20.6511,20.6677,20.5956,20.6344,187000.0
2006-08-04 12:30:00,37.21,37.26,37.18,37.23,95800.0,20.6344,20.6622,20.6178,20.6455,95800.0
2006-08-04 13:00:00,37.22,37.25,37.09,37.16,96600.0,20.64,20.6566,20.5679,20.6067,96600.0
2006-08-04 13:30:00,37.15,37.16,37.05,37.09,105900.0,20.6012,20.6067,20.5457,20.5679,105900.0
2006-08-04 14:00:00,37.09,37.13,36.95,36.95,122900.0,20.5679,20.5901,20.4903,20.4903,122900.0
2006-08-04 14:30:00,36.96,37.0,36.83,36.86,121400.0,20.4958,20.518,20.4237,20.4404,121400.0
2006-08-04 15:00:00,36.87,37.09,36.84,37.08,140900.0,20.4459,20.5679,20.4293,20.5624,140900.0
2006-08-04 15:30:00,37.08,37.09,36.96,37.02,151000.0,20.5624,20.5679,20.4958,20.5291,151000.0
2006-08-07 09:30:00,37.0,37.0,36.79,36.88,144700.0,20.518,20.518,20.4015,20.4514,144700.0
2006-08-07 10:00:00,36.9,36.91,36.83,36.84,111100.0,20.4625,20.4681,20.4237,20.4293,111100.0
2006-08-07 10:30:00,36.84,36.95,36.83,36.85,193600.0,20.4293,20.4903,20.4237,20.4348,193600.0
2006-08-07 11:00:00,36.85,36.92,36.81,36.84,105700.0,20.4348,20.4736,20.4126,20.4293,105700.0
2006-08-07 11:30:00,36.84,36.92,36.84,36.88,45600.0,20.4293,20.4736,20.4293,20.4514,45600.0
2006-08-07 12:00:00,36.9,36.9,36.79,36.79,49000.0,20.4625,20.4625,20.4015,20.4015,49000.0
2006-08-07 12:30:00,36.8,36.87,36.79,36.8,57300.0,20.4071,20.4459,20.4015,20.4071,57300.0
2006-08-07 13:00:00,36.81,36.82,36.76,36.79,44800.0,20.4126,20.4182,20.3849,20.4015,44800.0
2006-08-07 13:30:00,36.8,36.84,36.74,36.81,63100.0,20.4071,20.4293,20.3738,20.4126,63100.0
2006-08-07 14:00:00,36.79,36.84,36.73,36.77,51400.0,20.4015,20.4293,20.3683,20.3905,51400.0
2006-08-07 14:30:00,36.76,36.8,36.75,36.8,57200.0,20.3849,20.4071,20.3794,20.4071,57200.0
2006-08-07 15:00:00,36.8,36.81,36.74,36.79,101800.0,20.4071,20.4126,20.3738,20.4015,101800.0
2006-08-07 15:30:00,36.79,36.88,36.78,36.86,124800.0,20.4015,20.4514,20.396,20.4404,124800.0
2006-08-08 09:30:00,37.0,37.15,36.83,36.86,111600.0,20.518,20.6012,20.4237,20.4404,111600.0
2006-08-08 10:00:00,36.86,36.88,36.8,36.85,102800.0,20.4404,20.4514,20.4071,20.4348,102800.0
2006-08-08 10:30:00,36.84,36.84,36.75,36.77,79100.0,20.4293,20.4293,20.3794,20.3905,79100.0
2006-08-08 11:00:00,36.76,36.83,36.74,36.79,48200.0,20.3849,20.4237,20.3738,20.4015,48200.0
2006-08-08 11:30:00,36.79,36.81,36.71,36.71,56300.0,20.4015,20.4126,20.3572,20.3572,56300.0
2006-08-08 12:00:00,36.7,36.73,36.64,36.65,76500.0,20.3516,20.3683,20.3184,20.3239,76500.0
2006-08-08 12:30:00,36.65,36.68,36.61,36.65,72800.0,20.3239,20.3405,20.3017,20.3239,72800.0
2006-08-08 13:00:00,36.65,36.67,36.5,36.6,116400.0,20.3239,20.335,20.2407,20.2962,116400.0
2006-08-08 13:30:00,36.6,36.64,36.57,36.59,66600.0,20.2962,20.3184,20.2795,20.2906,66600.0
2006-08-08 14:00:00,36.58,36.85,36.53,36.61,222000.0,20.2851,20.4348,20.2574,20.3017,222000.0
2006-08-08 14:30:00,36.61,36.77,36.49,36.54,179800.0,20.3017,20.3905,20.2352,20.2629,179800.0
2006-08-08 15:00:00,36.53,36.6,36.41,36.46,210000.0,20.2574,20.2962,20.1908,20.2185,210000.0
2006-08-08 15:30:00,36.46,36.46,36.38,36.4,262600.0,20.2185,20.2185,20.1742,20.1853,262600.0
2006-08-09 09:30:00,36.8,36.8,36.62,36.77,151600.0,20.4071,20.4071,20.3073,20.3905,151600.0
2006-08-09 10:00:00,36.77,36.83,36.7,36.83,140500.0,20.3905,20.4237,20.3516,20.4237,140500.0
2006-08-09 10:30:00,36.83,36.84,36.75,36.76,105100.0,20.4237,20.4293,20.3794,20.3849,105100.0
2006-08-09 11:00:00,36.76,36.85,36.75,36.81,89300.0,20.3849,20.4348,20.3794,20.4126,89300.0
2006-08-09 11:30:00,36.82,36.9,36.78,36.79,96600.0,20.4182,20.4625,20.396,20.4015,96600.0
2006-08-09 12:00:00,36.79,36.82,36.74,36.74,69000.0,20.4015,20.4182,20.3738,20.3738,69000.0
2006-08-09 12:30:00,36.75,36.76,36.61,36.64,108400.0,20.3794,20.3849,20.3017,20.3184,108400.0
2006-08-09 13:00:00,36.64,36.7,36.51,36.57,85800.0,20.3184,20.3516,20.2463,20.2795,85800.0
2006-08-09 13:30:00,36.57,36.66,36.55,36.61,74400.0,20.2795,20.3295,20.2685,20.3017,74400.0
2006-08-09 14:00:00,36.61,36.7,36.6,36.69,86100.0,20.3017,20.3516,20.2962,20.3461,86100.0
2006-08-09 14:30:00,36.69,36.73,36.58,36.59,149400.0,20.3461,20.3683,20.2851,20.2906,149400.0
2006-08-09 15:00:00,36.59,36.6,36.41,36.42,109100.0,20.2906,20.2962,20.1908,20.1964,109100.0
2006-08-09 15:30:00,36.42,36.42,36.21,36.25,203200.0,20.1964,20.1964,20.0799,20.1021,203200.0
2006-08-10 09:30:00,36.25,36.37,36.1,36.36,109800.0,20.1021,20.1686,20.0189,20.1631,109800.0
2006-08-10 10:00:00,36.36,36.46,36.26,36.45,178700.0,20.1631,20.2185,20.1076,20.213,178700.0
2006-08-10 10:30:00,36.45,36.57,36.45,36.53,102600.0,20.213,20.2795,20.213,20.2574,102600.0
2006-08-10 11:00:00,36.53,36.67,36.5,36.59,146500.0,20.2574,20.335,20.2407,20.2906,146500.0
2006-08-10 11:30:00,36.59,36.59,36.44,36.53,92000.0,20.2906,20.2906,20.2075,20.2574,92000.0
2006-08-10 12:00:00,36.53,36.61,36.49,36.59,194600.0,20.2574,20.3017,20.2352,20.2906,194600.0
2006-08-10 12:30:00,36.59,36.59,36.42,36.48,128800.0,20.2906,20.2906,20.1964,20.2296,128800.0
2006-08-10 13:00:00,36.48,36.5,36.42,36.47,93400.0,20.2296,20.2407,20.1964,20.2241,93400.0
2006-08-10 13:30:00,36.47,36.59,36.46,36.57,83900.0,20.2241,20.2906,20.2185,20.2795,83900.0
2006-08-10 14:00:00,36.57,36.67,36.57,36.64,128000.0,20.2795,20.335,20.2795,20.3184,128000.0
2006-08-10 14:30:00,36.63,36.64,36.41,36.44,168600.0,20.3128,20.3184,20.1908,20.2075,168600.0
2006-08-10 15:00:00,36.43,36.51,36.38,36.45,98900.0,20.2019,20.2463,20.1742,20.213,98900.0
2006-08-10 15:30:00,36.45,36.57,36.44,36.53,229900.0,20.213,20.2795,20.2075,20.2574,229900.0
2006-08-11 09:30:00,36.55,36.55,36.21,36.25,86400.0,20.2685,20.2685,20.0799,20.1021,86400.0
2006-08-11 10:00:00,36.24,36.42,36.15,36.37,90900.0,20.0965,20.1964,20.0466,20.1686,90900.0
2006-08-11 10:30:00,36.37,36.47,36.37,36.46,57800.0,20.1686,20.2241,20.1686,20.2185,57800.0
2006-08-11 11:00:00,36.44,36.51,36.4,36.46,58400.0,20.2075,20.2463,20.1853,20.2185,58400.0
2006-08-11 11:30:00,36.47,36.53,36.45,36.48,118000.0,20.2241,20.2574,20.213,20.2296,118000.0
2006-08-11 12:00:00,36.47,36.51,36.45,36.49,85400.0,20.2241,20.2463,20.213,20.2352,85400.0
2006-08-11 12:30:00,36.49,36.5,36.42,36.43,31400.0,20.2352,20.2407,20.1964,20.2019,31400.0
2006-08-11 13:00:00,36.44,36.45,36.32,36.34,49900.0,20.2075,20.213,20.1409,20.152,49900.0
2006-08-11 13:30:00,36.35,36.44,36.35,36.4,57400.0,20.1575,20.2075,20.1575,20.1853,57400.0
2006-08-11 14:00:00,36.39,36.45,36.32,36.33,67800.0,20.1797,20.213,20.1409,20.1465,67800.0
2006-08-11 14:30:00,36.34,36.47,36.3,36.46,70500.0,20.152,20.2241,20.1298,20.2185,70500.0
2006-08-11 15:00:00,36.46,36.49,36.39,36.46,93100.0,20.2185,20.2352,20.1797,20.2185,93100.0
2006-08-11 15:30:00,36.46,36.5,36.43,36.45,130300.0,20.2185,20.2407,20.2019,20.213,130300.0
2006-08-14 09:30:00,36.8,36.8,36.15,36.21,305800.0,20.4071,20.4071,20.0466,20.0799,305800.0
2006-08-14 10:00:00,36.21,36.27,36.19,36.23,155000.0,20.0799,20.1132,20.0688,20.091,155000.0
2006-08-14 10:30:00,36.23,36.27,36.22,36.25,143500.0,20.091,20.1132,20.0855,20.1021,143500.0
2006-08-14 11:00:00,36.25,36.48,36.23,36.31,180600.0,20.1021,20.2296,20.091,20.1354,180600.0
2006-08-14 11:30:00,36.3,36.45,36.29,36.44,75400.0,20.1298,20.213,20.1243,20.2075,75400.0
2006-08-14 12:00:00,36.43,36.45,36.37,36.44,82700.0,20.2019,20.213,20.1686,20.2075,82700.0
2006-08-14 12:30:00,36.43,36.47,36.37,36.37,81900.0,20.2019,20.2241,20.1686,20.1686,81900.0
2006-08-14 13:00:00,36.37,36.42,36.36,36.39,37500.0,20.1686,20.1964,20.1631,20.1797,37500.0
2006-08-14 13:30:00,36.4,36.43,36.26,36.3,94900.0,20.1853,20.2019,20.1076,20.1298,94900.0
2006-08-14 14:00:00,36.3,36.31,36.08,36.08,145500.0,20.1298,20.1354,20.0078,20.0078,145500.0
2006-08-14 14:30:00,36.1,36.14,35.99,35.99,121400.0,20.0189,20.0411,19.9579,19.9579,121400.0
2006-08-14 15:00:00,35.98,36.05,35.92,36.03,155300.0,19.9524,19.9912,19.9191,19.9801,155300.0
2006-08-14 15:30:00,36.02,36.06,35.98,36.02,219000.0,19.9745,19.9967,19.9524,19.9745,219000.0
2006-08-15 09:30:00,36.51,36.55,36.34,36.4,178400.0,20.2463,20.2685,20.152,20.1853,178400.0
2006-08-15 10:00:00,36.4,36.45,36.37,36.45,136100.0,20.1853,20.213,20.1686,20.213,136100.0
2006-08-15 10:30:00,36.43,36.57,36.42,36.52,139200.0,20.2019,20.2795,20.1964,20.2518,139200.0
2006-08-15 11:00:00,36.54,36.73,36.53,36.68,143300.0,20.2629,20.3683,20.2574,20.3405,143300.0
2006-08-15 11:30:00,36.68,36.7,36.6,36.67,91500.0,20.3405,20.3516,20.2962,20.335,91500.0
2006-08-15 12:00:00,36.67,36.72,36.6,36.69,107100.0,20.335,20.3627,20.2962,20.3461,107100.0
2006-08-15 12:30:00,36.69,36.78,36.69,36.77,118000.0,20.3461,20.396,20.3461,20.3905,118000.0
2006-08-15 13:00:00,36.77,36.78,36.68,36.68,83500.0,20.3905,20.396,20.3405,20.3405,83500.0
2006-08-15 13:30:00,36.69,36.77,36.66,36.69,82300.0,20.3461,20.3905,20.3295,20.3461,82300.0
2006-08-15 14:00:00,36.69,36.85,36.69,36.84,140000.0,20.3461,20.4348,20.3461,20.4293,140000.0
2006-08-15 14:30:00,36.84,36.9,36.82,36.9,209000.0,20.4293,20.4625,20.4182,20.4625,209000.0
2006-08-15 15:00:00,36.9,36.9,36.78,36.83,112300.0,20.4625,20.4625,20.396,20.4237,112300.0
2006-08-15 15:30:00,36.83,36.84,36.68,36.74,275000.0,20.4237,20.4293,20.3405,20.3738,275000.0
2006-08-16 09:30:00,37.0,37.0,36.75,36.78,138700.0,20.518,20.518,20.3794,20.396,138700.0
2006-08-16 10:00:00,36.77,36.85,36.71,36.82,76200.0,20.3905,20.4348,20.3572,20.4182,76200.0
2006-08-16 10:30:00,36.83,36.85,36.79,36.81,62600.0,20.4237,20.4348,20.4015,20.4126,62600.0
2006-08-16 11:00:00,36.8,36.81,36.63,36.64,120300.0,20.4071,20.4126,20.3128,20.3184,120300.0
2006-08-16 11:30:00,36.64,36.67,36.6,36.6,34100.0,20.3184,20.335,20.2962,20.2962,34100.0
2006-08-16 12:00:00,36.62,36.67,36.59,36.64,35700.0,20.3073,20.335,20.2906,20.3184,35700.0
2006-08-16 12:30:00,36.64,36.72,36.63,36.71,53700.0,20.3184,20.3627,20.3128,20.3572,53700.0
2006-08-16 13:00:00,36.7,36.74,36.67,36.73,63100.0,20.3516,20.3738,20.335,20.3683,63100.0
2006-08-16 13:30:00,36.71,36.75,36.69,36.72,64800.0,20.3572,20.3794,20.3461,20.3627,64800.0
2006-08-16 14:00:00,36.73,36.8,36.73,36.78,50300.0,20.3683,20.4071,20.3683,20.396,50300.0
2006-08-16 14:30:00,36.77,36.85,36.77,36.8,137400.0,20.3905,20.4348,20.3905,20.4071,137400.0
2006-08-16 15:00:00,36.8,36.85,36.76,36.82,115400.0,20.4071,20.4348,20.3849,20.4182,115400.0
2006-08-16 15:30:00,36.82,36.83,36.75,36.79,163900.0,20.4182,20.4237,20.3794,20.4015,163900.0
2006-08-17 09:30:00,36.79,36.8,36.44,36.49,78300.0,20.4015,20.4071,20.2075,20.2352,78300.0
2006-08-17 10:00:00,36.49,36.62,36.47,36.56,97800.0,20.2352,20.3073,20.2241,20.274,97800.0
2006-08-17 10:30:00,36.56,36.62,36.52,36.56,82800.0,20.274,20.3073,20.2518,20.274,82800.0
2006-08-17 11:00:00,36.56,36.6,36.52,36.6,79700.0,20.274,20.2962,20.2518,20.2962,79700.0
2006-08-17 11:30:00,36.6,36.65,36.59,36.63,59800.0,20.2962,20.3239,20.2906,20.3128,59800.0
2006-08-17 12:00:00,36.63,36.7,36.6,36.67,61100.0,20.3128,20.3516,20.2962,20.335,61100.0
2006-08-17 12:30:00,36.67,36.72,36.66,36.7,54900.0,20.335,20.3627,20.3295,20.3516,54900.0
2006-08-17 13:00:00,36.7,36.73,36.68,36.69,55600.0,20.3516,20.3683,20.3405,20.3461,55600.0
2006-08-17 13:30:00,36.68,36.73,36.65,36.65,90800.0,20.3405,20.3683,20.3239,20.3239,90800.0
2006-08-17 14:00:00,36.64,36.7,36.63,36.68,60100.0,20.3184,20.3516,20.3128,20.3405,60100.0
2006-08-17 14:30:00,36.68,36.71,36.65,36.71,104200.0,20.3405,20.3572,20.3239,20.3572,104200.0
2006-08-17 15:00:00,36.7,36.79,36.68,36.78,136900.0,20.3516,20.4015,20.3405,20.396,136900.0
2006-08-17 15:30:00,36.78,36.89,36.77,36.88,331200.0,20.396,20.457,20.3905,20.4514,331200.0
2006-08-18 09:30:00,37.0,37.0,36.8,36.91,333400.0,20.518,20.518,20.4071,20.4681,333400.0
2006-08-18 10:00:00,36.91,37.0,36.8,36.8,107300.0,20.4681,20.518,20.4071,20.4071,107300.0
2006-08-18 10:30:00,36.8,36.9,36.77,36.87,112900.0,20.4071,20.4625,20.3905,20.4459,112900.0
2006-08-18 11:00:00,36.86,36.96,36.82,36.89,63800.0,20.4404,20.4958,20.4182,20.457,63800.0
2006-08-18 11:30:00,36.91,36.91,36.82,36.86,50700.0,20.4681,20.4681,20.4182,20.4404,50700.0
2006-08-18 12:00:00,36.85,36.87,36.79,36.87,60600.0,20.4348,20.4459,20.4015,20.4459,60600.0
2006-08-18 12:30:00,36.86,36.86,36.79,36.82,41400.0,20.4404,20.4404,20.4015,20.4182,41400.0
2006-08-18 13:00:00,36.81,36.86,36.78,36.8,65000.0,20.4126,20.4404,20.396,20.4071,65000.0
2006-08-18 13:30:00,36.79,36.82,36.75,36.75,53700.0,20.4015,20.4182,20.3794,20.3794,53700.0
2006-08-18 14:00:00,36.75,36.75,36.68,36.7,61700.0,20.3794,20.3794,20.3405,20.3516,61700.0
2006-08-18 14:30:00,36.7,36.74,36.67,36.68,65800.0,20.3516,20.3738,20.335,20.3405,65800.0
2006-08-18 15:00:00,36.67,36.72,36.62,36.69,69800.0,20.335,20.3627,20.3073,20.3461,69800.0
2006-08-18 15:30:00,36.71,36.75,36.65,36.68,164400.0,20.3572,20.3794,20.3239,20.3405,164400.0
2006-08-21 09:30:00,36.62,36.74,36.56,36.67,84800.0,20.3073,20.3738,20.274,20.335,84800.0
2006-08-21 10:00:00,36.67,36.75,36.64,36.64,93400.0,20.335,20.3794,20.3184,20.3184,93400.0
2006-08-21 10:30:00,36.64,36.65,36.56,36.61,112700.0,20.3184,20.3239,20.274,20.3017,112700.0
2006-08-21 11:00:00,36.61,36.64,36.58,36.61,72700.0,20.3017,20.3184,20.2851,20.3017,72700.0
2006-08-21 11:30:00,36.62,36.63,36.54,36.56,53900.0,20.3073,20.3128,20.2629,20.274,53900.0
2006-08-21 12:00:00,36.58,36.65,36.56,36.63,45100.0,20.2851,20.3239,20.274,20.3128,45100.0
2006-08-21 12:30:00,36.64,36.69,36.63,36.65,119800.0,20.3184,20.3461,20.3128,20.3239,119800.0
2006-08-21 13:00:00,36.67,36.68,36.64,36.66,52100.0,20.335,20.3405,20.3184,20.3295,52100.0
2006-08-21 13:30:00,36.65,36.68,36.65,36.68,29000.0,20.3239,20.3405,20.3239,20.3405,29000.0
2006-08-21 14:00:00,36.68,36.68,36.58,36.59,39200.0,20.3405,20.3405,20.2851,20.2906,39200.0
2006-08-21 14:30:00,36.59,36.6,36.5,36.53,57300.0,20.2906,20.2962,20.2407,20.2574,57300.0
2006-08-21 15:00:00,36.54,36.63,36.52,36.58,98200.0,20.2629,20.3128,20.2518,20.2851,98200.0
2006-08-21 15:30:00,36.58,36.68,36.58,36.65,115500.0,20.2851,20.3405,20.2851,20.3239,115500.0
2006-08-22 09:30:00,36.75,36.8,36.64,36.72,225500.0,20.3794,20.4071,20.3184,20.3627,225500.0
2006-08-22 10:00:00,36.72,36.89,36.72,36.85,125700.0,20.3627,20.457,20.3627,20.4348,125700.0
2006-08-22 10:30:00,36.84,36.88,36.78,36.87,108400.0,20.4293,20.4514,20.396,20.4459,108400.0
2006-08-22 11:00:00,36.87,36.93,36.86,36.92,68600.0,20.4459,20.4792,20.4404,20.4736,68600.0
2006-08-22 11:30:00,36.92,36.94,36.88,36.9,54800.0,20.4736,20.4847,20.4514,20.4625,54800.0
2006-08-22 12:00:00,36.89,36.94,36.88,36.92,49800.0,20.457,20.4847,20.4514,20.4736,49800.0
2006-08-22 12:30:00,36.91,36.95,36.89,36.94,65000.0,20.4681,20.4903,20.457,20.4847,65000.0
2006-08-22 13:00:00,36.94,36.94,36.83,36.88,71400.0,20.4847,20.4847,20.4237,20.4514,71400.0
2006-08-22 13:30:00,36.89,36.92,36.84,36.92,124600.0,20.457,20.4736,20.4293,20.4736,124600.0
2006-08-22 14:00:00,36.92,36.92,36.79,36.83,132700.0,20.4736,20.4736,20.4015,20.4237,132700.0
2006-08-22 14:30:00,36.83,36.87,36.81,36.87,95000.0,20.4237,20.4459,20.4126,20.4459,95000.0
2006-08-22 15:00:00,36.86,36.91,36.83,36.89,141200.0,20.4404,20.4681,20.4237,20.457,141200.0
2006-08-22 15:30:00,36.9,36.95,36.85,36.87,176100.0,20.4625,20.4903,20.4348,20.4459,176100.0
2006-08-23 09:30:00,36.93,36.93,36.76,36.78,63800.0,20.4792,20.4792,20.3849,20.396,63800.0
2006-08-23 10:00:00,36.79,36.79,36.6,36.69,58600.0,20.4015,20.4015,20.2962,20.3461,58600.0
2006-08-23 10:30:00,36.7,36.75,36.66,36.68,446600.0,20.3516,20.3794,20.3295,20.3405,446600.0
2006-08-23 11:00:00,36.68,36.71,36.63,36.7,82800.0,20.3405,20.3572,20.3128,20.3516,82800.0
2006-08-23 11:30:00,36.71,36.74,36.68,36.73,98200.0,20.3572,20.3738,20.3405,20.3683,98200.0
2006-08-23 12:00:00,36.73,36.74,36.65,36.67,102400.0,20.3683,20.3738,20.3239,20.335,102400.0
2006-08-23 12:30:00,36.65,36.71,36.65,36.7,83200.0,20.3239,20.3572,20.3239,20.3516,83200.0
2006-08-23 13:00:00,36.71,36.74,36.7,36.74,28400.0,20.3572,20.3738,20.3516,20.3738,28400.0
2006-08-23 13:30:00,36.74,36.75,36.67,36.67,239300.0,20.3738,20.3794,20.335,20.335,239300.0
2006-08-23 14:00:00,36.67,36.73,36.67,36.71,57200.0,20.335,20.3683,20.335,20.3572,57200.0
2006-08-23 14:30:00,36.71,36.77,36.71,36.73,110900.0,20.3572,20.3905,20.3572,20.3683,110900.0
2006-08-23 15:00:00,36.73,36.74,36.68,36.71,265500.0,20.3683,20.3738,20.3405,20.3572,265500.0
2006-08-23 15:30:00,36.74,36.83,36.72,36.81,277000.0,20.3738,20.4237,20.3627,20.4126,277000.0
2006-08-24 09:30:00,36.78,36.84,36.75,36.82,200600.0,20.396,20.4293,20.3794,20.4182,200600.0
2006-08-24 10:00:00,36.82,36.83,36.7,36.76,206200.0,20.4182,20.4237,20.3516,20.3849,206200.0
2006-08-24 10:30:00,36.77,36.77,36.7,36.75,156700.0,20.3905,20.3905,20.3516,20.3794,156700.0
2006-08-24 11:00:00,36.75,36.78,36.74,36.76,73700.0,20.3794,20.396,20.3738,20.3849,73700.0
2006-08-24 11:30:00,36.76,36.84,36.76,36.82,77900.0,20.3849,20.4293,20.3849,20.4182,77900.0
2006-08-24 12:00:00,36.83,36.9,36.83,36.9,113800.0,20.4237,20.4625,20.4237,20.4625,113800.0
2006-08-24 12:30:00,36.89,36.94,36.89,36.93,125900.0,20.457,20.4847,20.457,20.4792,125900.0
2006-08-24 13:00:00,36.93,36.98,36.9,36.98,119800.0,20.4792,20.5069,20.4625,20.5069,119800.0
2006-08-24 13:30:00,36.98,37.0,36.95,36.99,181100.0,20.5069,20.518,20.4903,20.5124,181100.0
2006-08-24 14:00:00,36.98,37.05,36.98,37.0,86800.0,20.5069,20.5457,20.5069,20.518,86800.0
2006-08-24 14:30:00,37.01,37.02,36.92,36.92,135200.0,20.5235,20.5291,20.4736,20.4736,135200.0
2006-08-24 15:00:00,36.94,36.99,36.9,36.98,135500.0,20.4847,20.5124,20.4625,20.5069,135500.0
2006-08-24 15:30:00,36.97,37.03,36.96,37.01,262700.0,20.5014,20.5346,20.4958,20.5235,262700.0
2006-08-25 09:30:00,36.84,36.9,36.72,36.75,97500.0,20.4293,20.4625,20.3627,20.3794,97500.0
2006-08-25 10:00:00,36.75,36.75,36.67,36.7,59600.0,20.3794,20.3794,20.335,20.3516,59600.0
2006-08-25 10:30:00,36.7,36.83,36.7,36.82,76700.0,20.3516,20.4237,20.3516,20.4182,76700.0
2006-08-25 11:00:00,36.8,36.81,36.75,36.76,138900.0,20.4071,20.4126,20.3794,20.3849,138900.0
2006-08-25 11:30:00,36.76,36.77,36.69,36.74,150400.0,20.3849,20.3905,20.3461,20.3738,150400.0
2006-08-25 12:00:00,36.74,36.78,36.74,36.74,67900.0,20.3738,20.396,20.3738,20.3738,67900.0
2006-08-25 12:30:00,36.74,36.76,36.73,36.75,116000.0,20.3738,20.3849,20.3683,20.3794,116000.0
2006-08-25 13:00:00,36.74,36.74,36.7,36.7,67300.0,20.3738,20.3738,20.3516,20.3516,67300.0
2006-08-25 13:30:00,36.7,36.71,36.66,36.66,73900.0,20.3516,20.3572,20.3295,20.3295,73900.0
2006-08-25 14:00:00,36.67,36.72,36.67,36.71,103300.0,20.335,20.3627,20.335,20.3572,103300.0
2006-08-25 14:30:00,36.71,36.75,36.71,36.73,53800.0,20.3572,20.3794,20.3572,20.3683,53800.0
2006-08-25 15:00:00,36.73,36.75,36.7,36.72,82200.0,20.3683,20.3794,20.3516,20.3627,82200.0
2006-08-25 15:30:00,36.73,36.76,36.68,36.68,148800.0,20.3683,20.3849,20.3405,20.3405,148800.0
2006-08-28 09:30:00,36.5,36.71,36.38,36.42,147700.0,20.2407,20.3572,20.1742,20.1964,147700.0
2006-08-28 10:00:00,36.42,36.47,36.34,36.38,96100.0,20.1964,20.2241,20.152,20.1742,96100.0
2006-08-28 10:30:00,36.38,36.48,36.37,36.46,114200.0,20.1742,20.2296,20.1686,20.2185,114200.0
2006-08-28 11:00:00,36.46,36.47,36.43,36.45,71900.0,20.2185,20.2241,20.2019,20.213,71900.0
2006-08-28 11:30:00,36.44,36.47,36.41,36.44,310500.0,20.2075,20.2241,20.1908,20.2075,310500.0
2006-08-28 12:00:00,36.44,36.46,36.42,36.45,84900.0,20.2075,20.2185,20.1964,20.213,84900.0
2006-08-28 12:30:00,36.45,36.49,36.45,36.48,61200.0,20.213,20.2352,20.213,20.2296,61200.0
2006-08-28 13:00:00,36.47,36.48,36.46,36.47,86600.0,20.2241,20.2296,20.2185,20.2241,86600.0
2006-08-28 13:30:00,36.47,36.48,36.46,36.48,80600.0,20.2241,20.2296,20.2185,20.2296,80600.0
2006-08-28 14:00:00,36.47,36.5,36.46,36.48,90500.0,20.2241,20.2407,20.2185,20.2296,90500.0
2006-08-28 14:30:00,36.48,36.48,36.44,36.45,134500.0,20.2296,20.2296,20.2075,20.213,134500.0
2006-08-28 15:00:00,36.45,36.47,36.4,36.41,118700.0,20.213,20.2241,20.1853,20.1908,118700.0
2006-08-28 15:30:00,36.41,36.43,36.33,36.39,385400.0,20.1908,20.2019,20.1465,20.1797,385400.0
2006-08-29 09:30:00,36.46,36.46,36.07,36.22,235600.0,20.2185,20.2185,20.0023,20.0855,235600.0
2006-08-29 10:00:00,36.22,36.24,36.03,36.09,222900.0,20.0855,20.0965,19.9801,20.0134,222900.0
2006-08-29 10:30:00,36.1,36.22,36.1,36.21,78200.0,20.0189,20.0855,20.0189,20.0799,78200.0
2006-08-29 11:00:00,36.21,36.21,36.11,36.14,192900.0,20.0799,20.0799,20.0245,20.0411,192900.0
2006-08-29 11:30:00,36.14,36.15,36.03,36.12,75300.0,20.0411,20.0466,19.9801,20.03,75300.0
2006-08-29 12:00:00,36.11,36.16,36.1,36.11,50800.0,20.0245,20.0522,20.0189,20.0245,50800.0
2006-08-29 12:30:00,36.11,36.12,36.08,36.08,33500.0,20.0245,20.03,20.0078,20.0078,33500.0
2006-08-29 13:00:00,36.09,36.12,36.07,36.11,56800.0,20.0134,20.03,20.0023,20.0245,56800.0
2006-08-29 13:30:00,36.11,36.12,36.08,36.09,35000.0,20.0245,20.03,20.0078,20.0134,35000.0
2006-08-29 14:00:00,36.07,36.14,36.05,36.06,146800.0,20.0023,20.0411,19.9912,19.9967,146800.0
2006-08-29 14:30:00,36.07,36.13,36.07,36.08,96500.0,20.0023,20.0355,20.0023,20.0078,96500.0
2006-08-29 15:00:00,36.09,36.17,36.04,36.16,156200.0,20.0134,20.0577,19.9856,20.0522,156200.0
2006-08-29 15:30:00,36.17,36.19,36.07,36.12,253600.0,20.0577,20.0688,20.0023,20.03,253600.0
2006-08-30 09:30:00,36.1,36.11,35.82,35.85,172100.0,20.0189,20.0245,19.8636,19.8803,172100.0
2006-08-30 10:00:00,35.85,36.1,35.85,36.1,139700.0,19.8803,20.0189,19.8803,20.0189,139700.0
2006-08-30 10:30:00,36.1,36.23,36.09,36.16,182100.0,20.0189,20.091,20.0134,20.0522,182100.0
2006-08-30 11:00:00,36.15,36.16,36.11,36.15,53500.0,20.0466,20.0522,20.0245,20.0466,53500.0
2006-08-30 11:30:00,36.13,36.16,36.06,36.07,39200.0,20.0355,20.0522,19.9967,20.0023,39200.0
2006-08-30 12:00:00,36.06,36.07,36.01,36.06,58000.0,19.9967,20.0023,19.969,19.9967,58000.0
2006-08-30 12:30:00,36.06,36.12,36.05,36.11,67000.0,19.9967,20.03,19.9912,20.0245,67000.0
2006-08-30 13:00:00,36.11,36.12,36.08,36.11,32300.0,20.0245,20.03,20.0078,20.0245,32300.0
2006-08-30 13:30:00,36.11,36.15,36.09,36.09,46400.0,20.0245,20.0466,20.0134,20.0134,46400.0
2006-08-30 14:00:00,36.09,36.16,36.06,36.14,61800.0,20.0134,20.0522,19.9967,20.0411,61800.0
2006-08-30 14:30:00,36.13,36.14,36.08,36.11,51700.0,20.0355,20.0411,20.0078,20.0245,51700.0
2006-08-30 15:00:00,36.11,36.17,36.11,36.16,77700.0,20.0245,20.0577,20.0245,20.0522,77700.0
2006-08-30 15:30:00,36.17,36.19,36.09,36.12,132700.0,20.0577,20.0688,20.0134,20.03,132700.0
2006-08-31 09:30:00,36.22,36.22,36.0,36.12,84900.0,20.0855,20.0855,19.9635,20.03,84900.0
2006-08-31 10:00:00,36.11,36.13,35.97,36.04,62300.0,20.0245,20.0355,19.9468,19.9856,62300.0
2006-08-31 10:30:00,36.04,36.1,35.97,36.09,61300.0,19.9856,20.0189,19.9468,20.0134,61300.0
2006-08-31 11:00:00,36.1,36.1,35.97,35.98,74800.0,20.0189,20.0189,19.9468,19.9524,74800.0
2006-08-31 11:30:00,35.98,36.0,35.97,36.0,37300.0,19.9524,19.9635,19.9468,19.9635,37300.0
2006-08-31 12:00:00,36.0,36.0,35.97,35.99,30100.0,19.9635,19.9635,19.9468,19.9579,30100.0
2006-08-31 12:30:00,35.99,36.0,35.98,35.99,34700.0,19.9579,19.9635,19.9524,19.9579,34700.0
2006-08-31 13:00:00,35.99,36.0,35.95,35.99,35900.0,19.9579,19.9635,19.9357,19.9579,35900.0
2006-08-31 13:30:00,35.99,36.01,35.97,36.0,53100.0,19.9579,19.969,19.9468,19.9635,53100.0
2006-08-31 14:00:00,36.0,36.0,35.96,35.97,50500.0,19.9635,19.9635,19.9413,19.9468,50500.0
2006-08-31 14:30:00,35.97,36.0,35.88,35.96,84200.0,19.9468,19.9635,19.8969,19.9413,84200.0
2006-08-31 15:00:00,35.96,36.04,35.95,35.99,91100.0,19.9413,19.9856,19.9357,19.9579,91100.0
2006-08-31 15:30:00,35.99,36.04,35.94,35.97,212100.0,19.9579,19.9856,19.9302,19.9468,212100.0
2006-09-01 09:30:00,35.98,36.1,35.94,36.05,189600.0,19.9524,20.0189,19.9302,19.9912,189600.0
2006-09-01 10:00:00,36.05,36.19,35.98,36.17,148400.0,19.9912,20.0688,19.9524,20.0577,148400.0
2006-09-01 10:30:00,36.18,36.18,36.02,36.04,92500.0,20.0633,20.0633,19.9745,19.9856,92500.0
2006-09-01 11:00:00,36.04,36.06,36.01,36.04,47600.0,19.9856,19.9967,19.969,19.9856,47600.0
2006-09-01 11:30:00,36.05,36.07,35.99,36.02,241100.0,19.9912,20.0023,19.9579,19.9745,241100.0
2006-09-01 12:00:00,36.01,36.07,36.01,36.04,69700.0,19.969,20.0023,19.969,19.9856,69700.0
2006-09-01 12:30:00,36.05,36.1,36.05,36.09,40900.0,19.9912,20.0189,19.9912,20.0134,40900.0
2006-09-01 13:00:00,36.09,36.15,36.08,36.15,32800.0,20.0134,20.0466,20.0078,20.0466,32800.0
2006-09-01 13:30:00,36.15,36.19,36.13,36.14,57400.0,20.0466,20.0688,20.0355,20.0411,57400.0
2006-09-01 14:00:00,36.13,36.15,36.08,36.11,66200.0,20.0355,20.0466,20.0078,20.0245,66200.0
2006-09-01 14:30:00,36.11,36.14,36.04,36.14,145900.0,20.0245,20.0411,19.9856,20.0411,145900.0
2006-09-01 15:00:00,36.14,36.17,36.11,36.16,87100.0,20.0411,20.0577,20.0245,20.0522,87100.0
2006-09-01 15:30:00,36.16,36.16,36.13,36.13,110100.0,20.0522,20.0522,20.0355,20.0355,110100.0
2006-09-05 09:30:00,36.05,36.09,35.85,36.02,148300.0,19.9912,20.0134,19.8803,19.9745,148300.0
2006-09-05 10:00:00,36.04,36.16,36.0,36.0,138800.0,19.9856,20.0522,19.9635,19.9635,138800.0
2006-09-05 10:30:00,36.04,36.12,36.01,36.12,83700.0,19.9856,20.03,19.969,20.03,83700.0
2006-09-05 11:00:00,36.11,36.15,36.1,36.15,60400.0,20.0245,20.0466,20.0189,20.0466,60400.0
2006-09-05 11:30:00,36.16,36.23,36.14,36.22,70500.0,20.0522,20.091,20.0411,20.0855,70500.0
2006-09-05 12:00:00,36.22,36.23,36.16,36.18,56000.0,20.0855,20.091,20.0522,20.0633,56000.0
2006-09-05 12:30:00,36.16,36.18,36.08,36.16,132100.0,20.0522,20.0633,20.0078,20.0522,132100.0
2006-09-05 13:00:00,36.16,36.22,36.14,36.2,129700.0,20.0522,20.0855,20.0411,20.0744,129700.0
2006-09-05 13:30:00,36.21,36.21,36.16,36.19,90600.0,20.0799,20.0799,20.0522,20.0688,90600.0
2006-09-05 14:00:00,36.19,36.26,36.17,36.24,61500.0,20.0688,20.1076,20.0577,20.0965,61500.0
2006-09-05 14:30:00,36.22,36.33,36.21,36.31,129400.0,20.0855,20.1465,20.0799,20.1354,129400.0
2006-09-05 15:00:00,36.3,36.3,36.24,36.25,162600.0,20.1298,20.1298,20.0965,20.1021,162600.0
2006-09-05 15:30:00,36.25,36.27,36.19,36.22,213800.0,20.1021,20.1132,20.0688,20.0855,213800.0
2006-09-06 09:30:00,36.1,36.24,36.07,36.13,146400.0,20.0189,20.0965,20.0023,20.0355,146400.0
2006-09-06 10:00:00,36.13,36.32,36.13,36.31,160900.0,20.0355,20.1409,20.0355,20.1354,160900.0
2006-09-06 10:30:00,36.31,36.48,36.31,36.42,271400.0,20.1354,20.2296,20.1354,20.1964,271400.0
2006-09-06 11:00:00,36.42,36.52,36.41,36.5,157000.0,20.1964,20.2518,20.1908,20.2407,157000.0
2006-09-06 11:30:00,36.51,36.52,36.42,36.49,158100.0,20.2463,20.2518,20.1964,20.2352,158100.0
2006-09-06 12:00:00,36.48,36.56,36.47,36.56,89700.0,20.2296,20.274,20.2241,20.274,89700.0
2006-09-06 12:30:00,36.56,36.6,36.55,36.59,87400.0,20.274,20.2962,20.2685,20.2906,87400.0
2006-09-06 13:00:00,36.59,36.64,36.56,36.6,112300.0,20.2906,20.3184,20.274,20.2962,112300.0
2006-09-06 13:30:00,36.61,36.64,36.54,36.55,95100.0,20.3017,20.3184,20.2629,20.2685,95100.0
2006-09-06 14:00:00,36.56,36.58,36.45,36.5,150300.0,20.274,20.2851,20.213,20.2407,150300.0
2006-09-06 14:30:00,36.49,36.52,36.39,36.39,152700.0,20.2352,20.2518,20.1797,20.1797,152700.0
2006-09-06 15:00:00,36.38,36.46,36.34,36.43,175900.0,20.1742,20.2185,20.152,20.2019,175900.0
2006-09-06 15:30:00,36.43,36.44,36.31,36.33,384000.0,20.2019,20.2075,20.1354,20.1465,384000.0
2006-09-07 09:30:00,36.29,36.29,36.18,36.21,151400.0,20.1243,20.1243,20.0633,20.0799,151400.0
2006-09-07 10:00:00,36.19,36.24,36.13,36.23,93400.0,20.0688,20.0965,20.0355,20.091,93400.0
2006-09-07 10:30:00,36.24,36.29,36.18,36.25,104500.0,20.0965,20.1243,20.0633,20.1021,104500.0
2006-09-07 11:00:00,36.24,36.3,36.18,36.18,76500.0,20.0965,20.1298,20.0633,20.0633,76500.0
2006-09-07 11:30:00,36.19,36.21,36.08,36.16,91600.0,20.0688,20.0799,20.0078,20.0522,91600.0
2006-09-07 12:00:00,36.16,36.16,35.97,36.02,76000.0,20.0522,20.0522,19.9468,19.9745,76000.0
2006-09-07 12:30:00,36.02,36.1,36.02,36.07,45000.0,19.9745,20.0189,19.9745,20.0023,45000.0
2006-09-07 13:00:00,36.06,36.1,36.06,36.07,31600.0,19.9967,20.0189,19.9967,20.0023,31600.0
2006-09-07 13:30:00,36.07,36.26,36.07,36.2,54700.0,20.0023,20.1076,20.0023,20.0744,54700.0
2006-09-07 14:00:00,36.2,36.21,36.07,36.09,52500.0,20.0744,20.0799,20.0023,20.0134,52500.0
2006-09-07 14:30:00,36.09,36.11,36.03,36.08,92600.0,20.0134,20.0245,19.9801,20.0078,92600.0
2006-09-07 15:00:00,36.07,36.07,35.99,36.06,95600.0,20.0023,20.0023,19.9579,19.9967,95600.0
2006-09-07 15:30:00,36.03,36.08,35.99,36.06,201400.0,19.9801,20.0078,19.9579,19.9967,201400.0
2006-09-08 09:30:00,36.25,36.25,35.87,35.95,112900.0,20.1021,20.1021,19.8914,19.9357,112900.0
2006-09-08 10:00:00,35.91,35.94,35.85,35.91,179800.0,19.9135,19.9302,19.8803,19.9135,179800.0
2006-09-08 10:30:00,35.91,36.04,35.89,36.03,94000.0,19.9135,19.9856,19.9025,19.9801,94000.0
2006-09-08 11:00:00,36.03,36.05,35.99,36.03,187300.0,19.9801,19.9912,19.9579,19.9801,187300.0
2006-09-08 11:30:00,36.03,36.04,36.01,36.03,103600.0,19.9801,19.9856,19.969,19.9801,103600.0
2006-09-08 12:00:00,36.03,36.04,35.99,36.02,131400.0,19.9801,19.9856,19.9579,19.9745,131400.0
2006-09-08 12:30:00,36.01,36.04,35.98,36.02,63300.0,19.969,19.9856,19.9524,19.9745,63300.0
2006-09-08 13:00:00,36.02,36.16,36.01,36.13,56400.0,19.9745,20.0522,19.969,20.0355,56400.0
2006-09-08 13:30:00,36.13,36.14,36.05,36.14,39900.0,20.0355,20.0411,19.9912,20.0411,39900.0
2006-09-08 14:00:00,36.14,36.21,36.08,36.11,57400.0,20.0411,20.0799,20.0078,20.0245,57400.0
2006-09-08 14:30:00,36.11,36.17,36.06,36.17,60900.0,20.0245,20.0577,19.9967,20.0577,60900.0
2006-09-08 15:00:00,36.16,36.27,36.14,36.26,155400.0,20.0522,20.1132,20.0411,20.1076,155400.0
2006-09-08 15:30:00,36.25,36.25,36.13,36.17,168200.0,20.1021,20.1021,20.0355,20.0577,168200.0
2006-09-11 09:30:00,36.08,36.21,35.98,36.04,119200.0,20.0078,20.0799,19.9524,19.9856,119200.0
2006-09-11 10:00:00,36.02,36.09,35.88,35.93,181300.0,19.9745,20.0134,19.8969,19.9246,181300.0
2006-09-11 10:30:00,35.94,36.18,35.87,36.12,250900.0,19.9302,20.0633,19.8914,20.03,250900.0
2006-09-11 11:00:00,36.12,36.14,36.08,36.13,106700.0,20.03,20.0411,20.0078,20.0355,106700.0
2006-09-11 11:30:00,36.13,36.15,36.09,36.13,124200.0,20.0355,20.0466,20.0134,20.0355,124200.0
2006-09-11 12:00:00,36.14,36.29,36.12,36.25,101200.0,20.0411,20.1243,20.03,20.1021,101200.0
2006-09-11 12:30:00,36.26,36.27,36.08,36.11,83200.0,20.1076,20.1132,20.0078,20.0245,83200.0
2006-09-11 13:00:00,36.12,36.15,36.09,36.12,94300.0,20.03,20.0466,20.0134,20.03,94300.0
2006-09-11 13:30:00,36.13,36.15,36.1,36.12,68300.0,20.0355,20.0466,20.0189,20.03,68300.0
2006-09-11 14:00:00,36.12,36.15,36.1,36.13,110000.0,20.03,20.0466,20.0189,20.0355,110000.0
2006-09-11 14:30:00,36.13,36.16,36.1,36.12,88300.0,20.0355,20.0522,20.0189,20.03,88300.0
2006-09-11 15:00:00,36.12,36.15,36.04,36.1,127800.0,20.03,20.0466,19.9856,20.0189,127800.0
2006-09-11 15:30:00,36.1,36.15,36.07,36.11,167100.0,20.0189,20.0466,20.0023,20.0245,167100.0
2006-09-12 09:30:00,36.29,36.29,35.97,35.98,129000.0,20.1243,20.1243,19.9468,19.9524,129000.0
2006-09-12 10:00:00,35.97,36.05,35.97,36.05,100000.0,19.9468,19.9912,19.9468,19.9912,100000.0
2006-09-12 10:30:00,36.05,36.2,36.02,36.14,155600.0,19.9912,20.0744,19.9745,20.0411,155600.0
2006-09-12 11:00:00,36.14,36.22,36.11,36.17,119800.0,20.0411,20.0855,20.0245,20.0577,119800.0
2006-09-12 11:30:00,36.18,36.21,36.15,36.18,33800.0,20.0633,20.0799,20.0466,20.0633,33800.0
2006-09-12 12:00:00,36.18,36.25,36.18,36.25,36700.0,20.0633,20.1021,20.0633,20.1021,36700.0
2006-09-12 12:30:00,36.24,36.26,36.22,36.23,42000.0,20.0965,20.1076,20.0855,20.091,42000.0
2006-09-12 13:00:00,36.24,36.26,36.19,36.19,38700.0,20.0965,20.1076,20.0688,20.0688,38700.0
2006-09-12 13:30:00,36.2,36.37,36.19,36.36,68000.0,20.0744,20.1686,20.0688,20.1631,68000.0
2006-09-12 14:00:00,36.35,36.37,36.32,36.34,49700.0,20.1575,20.1686,20.1409,20.152,49700.0
2006-09-12 14:30:00,36.34,36.42,36.33,36.41,193800.0,20.152,20.1964,20.1465,20.1908,193800.0
2006-09-12 15:00:00,36.42,36.46,36.32,36.44,259700.0,20.1964,20.2185,20.1409,20.2075,259700.0
2006-09-12 15:30:00,36.44,36.46,36.35,36.37,160200.0,20.2075,20.2185,20.1575,20.1686,160200.0
2006-09-13 09:30:00,36.35,36.47,36.28,36.46,282100.0,20.1575,20.2241,20.1187,20.2185,282100.0
2006-09-13 10:00:00,36.46,36.48,36.36,36.47,149600.0,20.2185,20.2296,20.1631,20.2241,149600.0
2006-09-13 10:30:00,36.46,36.54,36.41,36.5,177100.0,20.2185,20.2629,20.1908,20.2407,177100.0
2006-09-13 11:00:00,36.5,36.59,36.5,36.54,100700.0,20.2407,20.2906,20.2407,20.2629,100700.0
2006-09-13 11:30:00,36.53,36.65,36.53,36.64,100600.0,20.2574,20.3239,20.2574,20.3184,100600.0
2006-09-13 12:00:00,36.64,36.72,36.64,36.67,102000.0,20.3184,20.3627,20.3184,20.335,102000.0
2006-09-13 12:30:00,36.67,36.71,36.66,36.68,57500.0,20.335,20.3572,20.3295,20.3405,57500.0
2006-09-13 13:00:00,36.67,36.7,36.66,36.68,58700.0,20.335,20.3516,20.3295,20.3405,58700.0
2006-09-13 13:30:00,36.68,36.71,36.63,36.63,86500.0,20.3405,20.3572,20.3128,20.3128,86500.0
2006-09-13 14:00:00,36.64,36.7,36.59,36.68,137500.0,20.3184,20.3516,20.2906,20.3405,137500.0
2006-09-13 14:30:00,36.69,36.78,36.68,36.76,122000.0,20.3461,20.396,20.3405,20.3849,122000.0
2006-09-13 15:00:00,36.76,36.77,36.64,36.66,281300.0,20.3849,20.3905,20.3184,20.3295,281300.0
2006-09-13 15:30:00,36.66,36.67,36.59,36.65,201800.0,20.3295,20.335,20.2906,20.3239,201800.0
2006-09-14 09:30:00,36.65,36.79,36.59,36.68,205100.0,20.3239,20.4015,20.2906,20.3405,205100.0
2006-09-14 10:00:00,36.7,36.73,36.61,36.68,247200.0,20.3516,20.3683,20.3017,20.3405,247200.0
2006-09-14 10:30:00,36.69,36.85,36.69,36.85,110000.0,20.3461,20.4348,20.3461,20.4348,110000.0
2006-09-14 11:00:00,36.85,36.86,36.82,36.82,108300.0,20.4348,20.4404,20.4182,20.4182,108300.0
2006-09-14 11:30:00,36.83,36.83,36.79,36.82,68600.0,20.4237,20.4237,20.4015,20.4182,68600.0
2006-09-14 12:00:00,36.82,36.88,36.79,36.85,162600.0,20.4182,20.4514,20.4015,20.4348,162600.0
2006-09-14 12:30:00,36.86,36.9,36.84,36.88,37000.0,20.4404,20.4625,20.4293,20.4514,37000.0
2006-09-14 13:00:00,36.89,36.89,36.81,36.85,35500.0,20.457,20.457,20.4126,20.4348,35500.0
2006-09-14 13:30:00,36.86,36.88,36.8,36.85,69500.0,20.4404,20.4514,20.4071,20.4348,69500.0
2006-09-14 14:00:00,36.86,36.86,36.78,36.79,64000.0,20.4404,20.4404,20.396,20.4015,64000.0
2006-09-14 14:30:00,36.8,36.85,36.76,36.77,65900.0,20.4071,20.4348,20.3849,20.3905,65900.0
2006-09-14 15:00:00,36.77,36.79,36.73,36.78,80700.0,20.3905,20.4015,20.3683,20.396,80700.0
2006-09-14 15:30:00,36.78,36.83,36.76,36.81,112800.0,20.396,20.4237,20.3849,20.4126,112800.0
2006-09-15 09:30:00,36.92,36.95,36.78,36.88,468700.0,20.4736,20.4903,20.396,20.4514,468700.0
2006-09-15 10:00:00,36.89,37.0,36.86,36.96,127900.0,20.457,20.518,20.4404,20.4958,127900.0
2006-09-15 10:30:00,36.95,37.0,36.92,36.96,48200.0,20.4903,20.518,20.4736,20.4958,48200.0
2006-09-15 11:00:00,36.97,36.98,36.84,36.87,45800.0,20.5014,20.5069,20.4293,20.4459,45800.0
2006-09-15 11:30:00,36.87,36.87,36.76,36.82,41800.0,20.4459,20.4459,20.3849,20.4182,41800.0
2006-09-15 12:00:00,36.83,36.86,36.76,36.85,66500.0,20.4237,20.4404,20.3849,20.4348,66500.0
2006-09-15 12:30:00,36.85,36.88,36.84,36.85,61200.0,20.4348,20.4514,20.4293,20.4348,61200.0
2006-09-15 13:00:00,36.86,36.9,36.84,36.85,66300.0,20.4404,20.4625,20.4293,20.4348,66300.0
2006-09-15 13:30:00,36.85,36.95,36.85,36.92,79100.0,20.4348,20.4903,20.4348,20.4736,79100.0
2006-09-15 14:00:00,36.92,36.95,36.9,36.95,80300.0,20.4736,20.4903,20.4625,20.4903,80300.0
2006-09-15 14:30:00,36.95,37.0,36.94,36.96,115900.0,20.4903,20.518,20.4847,20.4958,115900.0
2006-09-15 15:00:00,36.96,37.0,36.95,37.0,142900.0,20.4958,20.518,20.4903,20.518,142900.0
2006-09-15 15:30:00,36.99,37.0,36.95,36.97,182200.0,20.5124,20.518,20.4903,20.5014,182200.0
2006-09-18 09:30:00,36.9,36.9,36.61,36.62,131300.0,20.4625,20.4625,20.3017,20.3073,131300.0
2006-09-18 10:00:00,36.62,36.74,36.55,36.72,106800.0,20.3073,20.3738,20.2685,20.3627,106800.0
2006-09-18 10:30:00,36.71,36.75,36.64,36.66,75200.0,20.3572,20.3794,20.3184,20.3295,75200.0
2006-09-18 11:00:00,36.65,36.68,36.58,36.65,113600.0,20.3239,20.3405,20.2851,20.3239,113600.0
2006-09-18 11:30:00,36.65,36.67,36.61,36.61,65900.0,20.3239,20.335,20.3017,20.3017,65900.0
2006-09-18 12:00:00,36.61,36.62,36.51,36.61,118300.0,20.3017,20.3073,20.2463,20.3017,118300.0
2006-09-18 12:30:00,36.61,36.65,36.59,36.64,84900.0,20.3017,20.3239,20.2906,20.3184,84900.0
2006-09-18 13:00:00,36.64,36.64,36.53,36.58,52100.0,20.3184,20.3184,20.2574,20.2851,52100.0
2006-09-18 13:30:00,36.58,36.59,36.49,36.49,61200.0,20.2851,20.2906,20.2352,20.2352,61200.0
2006-09-18 14:00:00,36.49,36.59,36.45,36.55,53000.0,20.2352,20.2906,20.213,20.2685,53000.0
2006-09-18 14:30:00,36.55,36.56,36.45,36.46,94600.0,20.2685,20.274,20.213,20.2185,94600.0
2006-09-18 15:00:00,36.45,36.54,36.44,36.53,102700.0,20.213,20.2629,20.2075,20.2574,102700.0
2006-09-18 15:30:00,36.53,36.62,36.53,36.62,216600.0,20.2574,20.3073,20.2574,20.3073,216600.0
2006-09-19 09:30:00,36.55,36.59,36.4,36.43,76700.0,20.2685,20.2906,20.1853,20.2019,76700.0
2006-09-19 10:00:00,36.42,36.47,36.34,36.35,55000.0,20.1964,20.2241,20.152,20.1575,55000.0
2006-09-19 10:30:00,36.35,36.44,36.31,36.41,53900.0,20.1575,20.2075,20.1354,20.1908,53900.0
2006-09-19 11:00:00,36.41,36.43,36.34,36.34,65700.0,20.1908,20.2019,20.152,20.152,65700.0
2006-09-19 11:30:00,36.34,36.37,36.31,36.31,83400.0,20.152,20.1686,20.1354,20.1354,83400.0
2006-09-19 12:00:00,36.32,36.35,36.3,36.35,46000.0,20.1409,20.1575,20.1298,20.1575,46000.0
2006-09-19 12:30:00,36.34,36.35,36.32,36.34,38900.0,20.152,20.1575,20.1409,20.152,38900.0
2006-09-19 13:00:00,36.34,36.38,36.32,36.34,52500.0,20.152,20.1742,20.1409,20.152,52500.0
2006-09-19 13:30:00,36.33,36.35,36.3,36.34,37600.0,20.1465,20.1575,20.1298,20.152,37600.0
2006-09-19 14:00:00,36.33,36.37,36.32,36.35,66600.0,20.1465,20.1686,20.1409,20.1575,66600.0
2006-09-19 14:30:00,36.34,36.35,36.32,36.32,70700.0,20.152,20.1575,20.1409,20.1409,70700.0
2006-09-19 15:00:00,36.32,36.4,36.31,36.39,97200.0,20.1409,20.1853,20.1354,20.1797,97200.0
2006-09-19 15:30:00,36.4,36.49,36.4,36.48,161200.0,20.1853,20.2352,20.1853,20.2296,161200.0
2006-09-20 09:30:00,36.54,36.7,36.51,36.66,113300.0,20.2629,20.3516,20.2463,20.3295,113300.0
2006-09-20 10:00:00,36.67,36.84,36.65,36.84,44000.0,20.335,20.4293,20.3239,20.4293,44000.0
2006-09-20 10:30:00,36.82,36.85,36.76,36.84,51800.0,20.4182,20.4348,20.3849,20.4293,51800.0
2006-09-20 11:00:00,36.81,36.87,36.79,36.82,54200.0,20.4126,20.4459,20.4015,20.4182,54200.0
2006-09-20 11:30:00,36.81,36.87,36.72,36.72,162100.0,20.4126,20.4459,20.3627,20.3627,162100.0
2006-09-20 12:00:00,36.72,36.74,36.6,36.62,101000.0,20.3627,20.3738,20.2962,20.3073,101000.0
2006-09-20 12:30:00,36.63,36.67,36.6,36.64,135100.0,20.3128,20.335,20.2962,20.3184,135100.0
2006-09-20 13:00:00,36.64,36.66,36.63,36.66,51500.0,20.3184,20.3295,20.3128,20.3295,51500.0
2006-09-20 13:30:00,36.66,36.71,36.64,36.68,56800.0,20.3295,20.3572,20.3184,20.3405,56800.0
2006-09-20 14:00:00,36.67,36.68,36.51,36.54,196600.0,20.335,20.3405,20.2463,20.2629,196600.0
2006-09-20 14:30:00,36.53,36.62,36.45,36.61,127700.0,20.2574,20.3073,20.213,20.3017,127700.0
2006-09-20 15:00:00,36.61,36.7,36.6,36.7,189000.0,20.3017,20.3516,20.2962,20.3516,189000.0
2006-09-20 15:30:00,36.72,36.76,36.61,36.68,284600.0,20.3627,20.3849,20.3017,20.3405,284600.0
2006-09-21 09:30:00,36.74,36.74,36.55,36.55,72800.0,20.3738,20.3738,20.2685,20.2685,72800.0
2006-09-21 10:00:00,36.58,36.59,36.45,36.57,66400.0,20.2851,20.2906,20.213,20.2795,66400.0
2006-09-21 10:30:00,36.57,36.6,36.53,36.55,61100.0,20.2795,20.2962,20.2574,20.2685,61100.0
2006-09-21 11:00:00,36.55,36.6,36.55,36.59,91000.0,20.2685,20.2962,20.2685,20.2906,91000.0
2006-09-21 11:30:00,36.59,36.68,36.57,36.59,99500.0,20.2906,20.3405,20.2795,20.2906,99500.0
2006-09-21 12:00:00,36.59,36.59,36.32,36.34,106600.0,20.2906,20.2906,20.1409,20.152,106600.0
2006-09-21 12:30:00,36.33,36.35,36.27,36.29,86200.0,20.1465,20.1575,20.1132,20.1243,86200.0
2006-09-21 13:00:00,36.3,36.31,36.19,36.26,94300.0,20.1298,20.1354,20.0688,20.1076,94300.0
2006-09-21 13:30:00,36.26,36.42,36.26,36.42,49800.0,20.1076,20.1964,20.1076,20.1964,49800.0
2006-09-21 14:00:00,36.42,36.45,36.28,36.28,55600.0,20.1964,20.213,20.1187,20.1187,55600.0
2006-09-21 14:30:00,36.27,36.38,36.27,36.3,66300.0,20.1132,20.1742,20.1132,20.1298,66300.0
2006-09-21 15:00:00,36.33,36.37,36.24,36.29,106900.0,20.1465,20.1686,20.0965,20.1243,106900.0
2006-09-21 15:30:00,36.29,36.41,36.29,36.4,94800.0,20.1243,20.1908,20.1243,20.1853,94800.0
2006-09-22 09:30:00,36.54,36.54,36.33,36.39,81800.0,20.2629,20.2629,20.1465,20.1797,81800.0
2006-09-22 10:00:00,36.39,36.43,36.32,36.34,84700.0,20.1797,20.2019,20.1409,20.152,84700.0
2006-09-22 10:30:00,36.34,36.41,36.33,36.36,57900.0,20.152,20.1908,20.1465,20.1631,57900.0
2006-09-22 11:00:00,36.36,36.37,36.31,36.34,83800.0,20.1631,20.1686,20.1354,20.152,83800.0
2006-09-22 11:30:00,36.35,36.37,36.3,36.32,91000.0,20.1575,20.1686,20.1298,20.1409,91000.0
2006-09-22 12:00:00,36.32,36.33,36.22,36.28,64300.0,20.1409,20.1465,20.0855,20.1187,64300.0
2006-09-22 12:30:00,36.28,36.33,36.24,36.26,78800.0,20.1187,20.1465,20.0965,20.1076,78800.0
2006-09-22 13:00:00,36.27,36.27,36.18,36.18,73000.0,20.1132,20.1132,20.0633,20.0633,73000.0
2006-09-22 13:30:00,36.19,36.22,36.18,36.18,118000.0,20.0688,20.0855,20.0633,20.0633,118000.0
2006-09-22 14:00:00,36.2,36.2,36.13,36.17,91300.0,20.0744,20.0744,20.0355,20.0577,91300.0
2006-09-22 14:30:00,36.17,36.2,36.15,36.2,142900.0,20.0577,20.0744,20.0466,20.0744,142900.0
2006-09-22 15:00:00,36.2,36.34,36.2,36.26,96700.0,20.0744,20.152,20.0744,20.1076,96700.0
2006-09-22 15:30:00,36.28,36.32,36.25,36.27,172300.0,20.1187,20.1409,20.1021,20.1132,172300.0
2006-09-25 09:30:00,36.5,36.54,36.31,36.44,111800.0,20.2407,20.2629,20.1354,20.2075,111800.0
2006-09-25 10:00:00,36.47,36.53,36.38,36.39,84600.0,20.2241,20.2574,20.1742,20.1797,84600.0
2006-09-25 10:30:00,36.4,36.41,36.27,36.35,57500.0,20.1853,20.1908,20.1132,20.1575,57500.0
2006-09-25 11:00:00,36.35,36.37,36.24,36.3,102500.0,20.1575,20.1686,20.0965,20.1298,102500.0
2006-09-25 11:30:00,36.29,36.31,36.21,36.21,217100.0,20.1243,20.1354,20.0799,20.0799,217100.0
2006-09-25 12:00:00,36.21,36.21,36.1,36.12,109700.0,20.0799,20.0799,20.0189,20.03,109700.0
2006-09-25 12:30:00,36.12,36.28,36.12,36.27,163000.0,20.03,20.1187,20.03,20.1132,163000.0
2006-09-25 13:00:00,36.28,36.32,36.14,36.15,220100.0,20.1187,20.1409,20.0411,20.0466,220100.0
2006-09-25 13:30:00,36.15,36.25,36.12,36.21,68300.0,20.0466,20.1021,20.03,20.0799,68300.0
2006-09-25 14:00:00,36.22,36.42,36.21,36.38,111700.0,20.0855,20.1964,20.0799,20.1742,111700.0
2006-09-25 14:30:00,36.37,36.51,36.36,36.38,155300.0,20.1686,20.2463,20.1631,20.1742,155300.0
2006-09-25 15:00:00,36.38,36.43,36.32,36.42,173400.0,20.1742,20.2019,20.1409,20.1964,173400.0
2006-09-25 15:30:00,36.42,36.5,36.41,36.49,468900.0,20.1964,20.2407,20.1908,20.2352,468900.0
2006-09-26 09:30:00,36.55,36.55,36.29,36.38,383200.0,20.2685,20.2685,20.1243,20.1742,383200.0
2006-09-26 10:00:00,36.38,36.61,36.36,36.61,121700.0,20.1742,20.3017,20.1631,20.3017,121700.0
2006-09-26 10:30:00,36.62,36.64,36.51,36.57,65100.0,20.3073,20.3184,20.2463,20.2795,65100.0
2006-09-26 11:00:00,36.56,36.62,36.46,36.5,68800.0,20.274,20.3073,20.2185,20.2407,68800.0
2006-09-26 11:30:00,36.5,36.54,36.43,36.49,199300.0,20.2407,20.2629,20.2019,20.2352,199300.0
2006-09-26 12:00:00,36.49,36.59,36.48,36.59,82200.0,20.2352,20.2906,20.2296,20.2906,82200.0
2006-09-26 12:30:00,36.6,36.6,36.55,36.59,92200.0,20.2962,20.2962,20.2685,20.2906,92200.0
2006-09-26 13:00:00,36.59,36.69,36.58,36.69,82900.0,20.2906,20.3461,20.2851,20.3461,82900.0
2006-09-26 13:30:00,36.69,36.81,36.68,36.78,112600.0,20.3461,20.4126,20.3405,20.396,112600.0
2006-09-26 14:00:00,36.78,36.82,36.67,36.72,89000.0,20.396,20.4182,20.335,20.3627,89000.0
2006-09-26 14:30:00,36.73,36.83,36.72,36.76,125300.0,20.3683,20.4237,20.3627,20.3849,125300.0
2006-09-26 15:00:00,36.76,36.9,36.71,36.82,172100.0,20.3849,20.4625,20.3572,20.4182,172100.0
2006-09-26 15:30:00,36.82,37.01,36.82,37.01,502100.0,20.4182,20.5235,20.4182,20.5235,502100.0
2006-09-27 09:30:00,37.03,37.03,36.86,36.93,107700.0,20.5346,20.5346,20.4404,20.4792,107700.0
2006-09-27 10:00:00,36.93,37.04,36.85,37.0,172300.0,20.4792,20.5402,20.4348,20.518,172300.0
2006-09-27 10:30:00,37.0,37.16,37.0,37.16,183200.0,20.518,20.6067,20.518,20.6067,183200.0
2006-09-27 11:00:00,37.15,37.18,37.0,37.07,114000.0,20.6012,20.6178,20.518,20.5568,114000.0
2006-09-27 11:30:00,37.07,37.12,37.02,37.11,80100.0,20.5568,20.5845,20.5291,20.579,80100.0
2006-09-27 12:00:00,37.12,37.14,37.03,37.05,83000.0,20.5845,20.5956,20.5346,20.5457,83000.0
2006-09-27 12:30:00,37.05,37.13,37.05,37.1,102300.0,20.5457,20.5901,20.5457,20.5734,102300.0
2006-09-27 13:00:00,37.09,37.12,37.03,37.08,84500.0,20.5679,20.5845,20.5346,20.5624,84500.0
2006-09-27 13:30:00,37.08,37.09,37.0,37.07,66700.0,20.5624,20.5679,20.518,20.5568,66700.0
2006-09-27 14:00:00,37.08,37.11,36.92,36.93,112600.0,20.5624,20.579,20.4736,20.4792,112600.0
2006-09-27 14:30:00,36.92,36.97,36.88,36.93,65800.0,20.4736,20.5014,20.4514,20.4792,65800.0
2006-09-27 15:00:00,36.94,37.04,36.9,36.98,158700.0,20.4847,20.5402,20.4625,20.5069,158700.0
2006-09-27 15:30:00,36.99,37.04,36.96,37.02,117400.0,20.5124,20.5402,20.4958,20.5291,117400.0
2006-09-28 09:30:00,37.0,37.08,36.83,36.91,73700.0,20.518,20.5624,20.4237,20.4681,73700.0
2006-09-28 10:00:00,36.91,37.04,36.89,37.03,53000.0,20.4681,20.5402,20.457,20.5346,53000.0
2006-09-28 10:30:00,37.03,37.03,36.92,36.96,55700.0,20.5346,20.5346,20.4736,20.4958,55700.0
2006-09-28 11:00:00,36.95,37.02,36.93,37.02,69800.0,20.4903,20.5291,20.4792,20.5291,69800.0
2006-09-28 11:30:00,37.02,37.04,36.97,36.99,62800.0,20.5291,20.5402,20.5014,20.5124,62800.0
2006-09-28 12:00:00,36.99,37.03,36.94,37.02,63200.0,20.5124,20.5346,20.4847,20.5291,63200.0
2006-09-28 12:30:00,37.01,37.05,37.0,37.05,62500.0,20.5235,20.5457,20.518,20.5457,62500.0
2006-09-28 13:00:00,37.03,37.13,37.01,37.1,73100.0,20.5346,20.5901,20.5235,20.5734,73100.0
2006-09-28 13:30:00,37.11,37.15,37.08,37.11,59200.0,20.579,20.6012,20.5624,20.579,59200.0
2006-09-28 14:00:00,37.13,37.15,37.08,37.14,69900.0,20.5901,20.6012,20.5624,20.5956,69900.0
2006-09-28 14:30:00,37.14,37.21,37.12,37.19,67500.0,20.5956,20.6344,20.5845,20.6234,67500.0
2006-09-28 15:00:00,37.19,37.2,37.07,37.09,76700.0,20.6234,20.6289,20.5568,20.5679,76700.0
2006-09-28 15:30:00,37.09,37.14,37.01,37.09,189400.0,20.5679,20.5956,20.5235,20.5679,189400.0
2006-09-29 09:30:00,37.25,37.25,37.01,37.06,164300.0,20.6566,20.6566,20.5235,20.5513,164300.0
2006-09-29 10:00:00,37.07,37.17,37.0,37.06,87300.0,20.5568,20.6123,20.518,20.5513,87300.0
2006-09-29 10:30:00,37.06,37.11,37.02,37.09,47700.0,20.5513,20.579,20.5291,20.5679,47700.0
2006-09-29 11:00:00,37.1,37.1,36.98,37.0,81700.0,20.5734,20.5734,20.5069,20.518,81700.0
2006-09-29 11:30:00,37.0,37.05,36.95,37.02,70600.0,20.518,20.5457,20.4903,20.5291,70600.0
2006-09-29 12:00:00,37.03,37.04,36.97,37.0,73300.0,20.5346,20.5402,20.5014,20.518,73300.0
2006-09-29 12:30:00,37.0,37.02,36.99,37.01,16800.0,20.518,20.5291,20.5124,20.5235,16800.0
2006-09-29 13:00:00,37.02,37.02,36.95,36.95,85400.0,20.5291,20.5291,20.4903,20.4903,85400.0
2006-09-29 13:30:00,36.95,36.97,36.91,36.92,55900.0,20.4903,20.5014,20.4681,20.4736,55900.0
2006-09-29 14:00:00,36.92,36.96,36.91,36.95,69800.0,20.4736,20.4958,20.4681,20.4903,69800.0
2006-09-29 14:30:00,36.96,36.98,36.92,36.94,83300.0,20.4958,20.5069,20.4736,20.4847,83300.0
2006-09-29 15:00:00,36.92,36.93,36.87,36.89,110600.0,20.4736,20.4792,20.4459,20.457,110600.0
2006-09-29 15:30:00,36.89,36.93,36.74,36.79,321400.0,20.457,20.4792,20.3738,20.4015,321400.0
2006-10-02 09:30:00,36.88,36.88,36.69,36.86,112500.0,20.4514,20.4514,20.3461,20.4404,112500.0
2006-10-02 10:00:00,36.86,36.87,36.78,36.8,100200.0,20.4404,20.4459,20.396,20.4071,100200.0
2006-10-02 10:30:00,36.8,36.82,36.75,36.81,164200.0,20.4071,20.4182,20.3794,20.4126,164200.0
2006-10-02 11:00:00,36.81,36.97,36.79,36.97,149400.0,20.4126,20.5014,20.4015,20.5014,149400.0
2006-10-02 11:30:00,36.98,37.0,36.96,36.97,59600.0,20.5069,20.518,20.4958,20.5014,59600.0
2006-10-02 12:00:00,36.97,36.97,36.89,36.92,64700.0,20.5014,20.5014,20.457,20.4736,64700.0
2006-10-02 12:30:00,36.92,36.94,36.9,36.92,30000.0,20.4736,20.4847,20.4625,20.4736,30000.0
2006-10-02 13:00:00,36.91,36.92,36.87,36.87,38600.0,20.4681,20.4736,20.4459,20.4459,38600.0
2006-10-02 13:30:00,36.87,36.88,36.68,36.69,106100.0,20.4459,20.4514,20.3405,20.3461,106100.0
2006-10-02 14:00:00,36.68,36.69,36.59,36.6,62500.0,20.3405,20.3461,20.2906,20.2962,62500.0
2006-10-02 14:30:00,36.6,36.6,36.5,36.5,66800.0,20.2962,20.2962,20.2407,20.2407,66800.0
2006-10-02 15:00:00,36.5,36.72,36.49,36.72,76300.0,20.2407,20.3627,20.2352,20.3627,76300.0
2006-10-02 15:30:00,36.72,36.76,36.67,36.73,122000.0,20.3627,20.3849,20.335,20.3683,122000.0
2006-10-03 09:30:00,36.7,37.03,36.7,37.03,116700.0,20.3516,20.5346,20.3516,20.5346,116700.0
2006-10-03 10:00:00,37.02,37.12,36.96,37.1,148400.0,20.5291,20.5845,20.4958,20.5734,148400.0
2006-10-03 10:30:00,37.09,37.1,36.92,36.96,90900.0,20.5679,20.5734,20.4736,20.4958,90900.0
2006-10-03 11:00:00,36.97,37.22,36.95,37.2,202100.0,20.5014,20.64,20.4903,20.6289,202100.0
2006-10-03 11:30:00,37.2,37.22,37.14,37.14,157000.0,20.6289,20.64,20.5956,20.5956,157000.0
2006-10-03 12:00:00,37.15,37.29,37.15,37.2,130600.0,20.6012,20.6788,20.6012,20.6289,130600.0
2006-10-03 12:30:00,37.19,37.21,37.12,37.18,239900.0,20.6234,20.6344,20.5845,20.6178,239900.0
2006-10-03 13:00:00,37.18,37.21,37.15,37.19,145900.0,20.6178,20.6344,20.6012,20.6234,145900.0
2006-10-03 13:30:00,37.19,37.2,37.11,37.11,100100.0,20.6234,20.6289,20.579,20.579,100100.0
2006-10-03 14:00:00,37.11,37.13,36.99,37.0,82300.0,20.579,20.5901,20.5124,20.518,82300.0
2006-10-03 14:30:00,36.99,37.04,36.99,37.02,112600.0,20.5124,20.5402,20.5124,20.5291,112600.0
2006-10-03 15:00:00,37.02,37.03,36.94,36.97,138500.0,20.5291,20.5346,20.4847,20.5014,138500.0
2006-10-03 15:30:00,36.96,37.0,36.89,36.98,150900.0,20.4958,20.518,20.457,20.5069,150900.0
2006-10-04 09:30:00,36.82,37.01,36.82,36.9,164000.0,20.4182,20.5235,20.4182,20.4625,164000.0
2006-10-04 10:00:00,36.89,37.15,36.84,37.1,125900.0,20.457,20.6012,20.4293,20.5734,125900.0
2006-10-04 10:30:00,37.11,37.2,37.09,37.2,104200.0,20.579,20.6289,20.5679,20.6289,104200.0
2006-10-04 11:00:00,37.2,37.22,37.12,37.15,165900.0,20.6289,20.64,20.5845,20.6012,165900.0
2006-10-04 11:30:00,37.15,37.22,37.13,37.21,117900.0,20.6012,20.64,20.5901,20.6344,117900.0
2006-10-04 12:00:00,37.22,37.22,37.16,37.2,91500.0,20.64,20.64,20.6067,20.6289,91500.0
2006-10-04 12:30:00,37.2,37.34,37.2,37.33,207000.0,20.6289,20.7065,20.6289,20.701,207000.0
2006-10-04 13:00:00,37.34,37.38,37.3,37.38,387100.0,20.7065,20.7287,20.6844,20.7287,387100.0
2006-10-04 13:30:00,37.39,37.45,37.38,37.42,124200.0,20.7343,20.7675,20.7287,20.7509,124200.0
2006-10-04 14:00:00,37.43,37.45,37.34,37.45,236100.0,20.7564,20.7675,20.7065,20.7675,236100.0
2006-10-04 14:30:00,37.45,37.5,37.44,37.44,154100.0,20.7675,20.7953,20.762,20.762,154100.0
2006-10-04 15:00:00,37.46,37.47,37.4,37.4,156100.0,20.7731,20.7786,20.7398,20.7398,156100.0
2006-10-04 15:30:00,37.41,37.49,37.37,37.45,253800.0,20.7454,20.7897,20.7232,20.7675,253800.0
2006-10-05 09:30:00,37.46,37.55,37.3,37.45,203000.0,20.7731,20.823,20.6844,20.7675,203000.0
2006-10-05 10:00:00,37.45,37.49,37.38,37.45,137900.0,20.7675,20.7897,20.7287,20.7675,137900.0
2006-10-05 10:30:00,37.46,37.48,37.37,37.46,183400.0,20.7731,20.7842,20.7232,20.7731,183400.0
2006-10-05 11:00:00,37.47,37.61,37.43,37.59,245400.0,20.7786,20.8563,20.7564,20.8452,245400.0
2006-10-05 11:30:00,37.6,37.73,37.59,37.72,266500.0,20.8507,20.9228,20.8452,20.9173,266500.0
2006-10-05 12:00:00,37.72,37.78,37.71,37.76,193000.0,20.9173,20.9505,20.9117,20.9394,193000.0
2006-10-05 12:30:00,37.77,37.77,37.74,37.74,144200.0,20.945,20.945,20.9284,20.9284,144200.0
2006-10-05 13:00:00,37.75,37.8,37.73,37.79,91000.0,20.9339,20.9616,20.9228,20.9561,91000.0
2006-10-05 13:30:00,37.79,37.8,37.74,37.74,121600.0,20.9561,20.9616,20.9284,20.9284,121600.0
2006-10-05 14:00:00,37.75,37.8,37.73,37.74,185800.0,20.9339,20.9616,20.9228,20.9284,185800.0
2006-10-05 14:30:00,37.74,37.77,37.72,37.77,109900.0,20.9284,20.945,20.9173,20.945,109900.0
2006-10-05 15:00:00,37.77,37.89,37.74,37.88,147500.0,20.945,21.0115,20.9284,21.006,147500.0
2006-10-05 15:30:00,37.89,37.89,37.73,37.79,371300.0,21.0115,21.0115,20.9228,20.9561,371300.0
2006-10-06 09:30:00,37.76,37.79,37.43,37.51,177700.0,20.9394,20.9561,20.7564,20.8008,177700.0
2006-10-06 10:00:00,37.53,37.68,37.47,37.6,116900.0,20.8119,20.8951,20.7786,20.8507,116900.0
2006-10-06 10:30:00,37.6,37.7,37.59,37.67,54300.0,20.8507,20.9062,20.8452,20.8895,54300.0
2006-10-06 11:00:00,37.66,37.69,37.58,37.63,138300.0,20.884,20.9006,20.8396,20.8674,138300.0
2006-10-06 11:30:00,37.63,37.65,37.54,37.58,70600.0,20.8674,20.8784,20.8174,20.8396,70600.0
2006-10-06 12:00:00,37.58,37.6,37.55,37.59,38300.0,20.8396,20.8507,20.823,20.8452,38300.0
2006-10-06 12:30:00,37.59,37.62,37.53,37.62,45700.0,20.8452,20.8618,20.8119,20.8618,45700.0
2006-10-06 13:00:00,37.62,37.63,37.61,37.61,46000.0,20.8618,20.8674,20.8563,20.8563,46000.0
2006-10-06 13:30:00,37.62,37.72,37.62,37.7,107900.0,20.8618,20.9173,20.8618,20.9062,107900.0
2006-10-06 14:00:00,37.71,37.73,37.66,37.73,72400.0,20.9117,20.9228,20.884,20.9228,72400.0
2006-10-06 14:30:00,37.73,37.79,37.73,37.79,160800.0,20.9228,20.9561,20.9228,20.9561,160800.0
2006-10-06 15:00:00,37.78,37.84,37.76,37.84,211500.0,20.9505,20.9838,20.9394,20.9838,211500.0
2006-10-06 15:30:00,37.83,37.89,37.81,37.87,258700.0,20.9783,21.0115,20.9672,21.0004,258700.0
2006-10-09 09:30:00,37.8,37.8,37.6,37.68,243400.0,20.9616,20.9616,20.8507,20.8951,243400.0
2006-10-09 10:00:00,37.67,37.69,37.56,37.58,120800.0,20.8895,20.9006,20.8285,20.8396,120800.0
2006-10-09 10:30:00,37.58,37.7,37.56,37.7,211900.0,20.8396,20.9062,20.8285,20.9062,211900.0
2006-10-09 11:00:00,37.7,37.71,37.63,37.71,100600.0,20.9062,20.9117,20.8674,20.9117,100600.0
2006-10-09 11:30:00,37.7,37.74,37.66,37.71,75600.0,20.9062,20.9284,20.884,20.9117,75600.0
2006-10-09 12:00:00,37.71,37.73,37.65,37.66,61100.0,20.9117,20.9228,20.8784,20.884,61100.0
2006-10-09 12:30:00,37.66,37.67,37.6,37.61,61500.0,20.884,20.8895,20.8507,20.8563,61500.0
2006-10-09 13:00:00,37.61,37.68,37.59,37.66,54200.0,20.8563,20.8951,20.8452,20.884,54200.0
2006-10-09 13:30:00,37.65,37.66,37.6,37.62,33800.0,20.8784,20.884,20.8507,20.8618,33800.0
2006-10-09 14:00:00,37.61,37.69,37.61,37.68,119700.0,20.8563,20.9006,20.8563,20.8951,119700.0
2006-10-09 14:30:00,37.68,37.69,37.65,37.67,114000.0,20.8951,20.9006,20.8784,20.8895,114000.0
2006-10-09 15:00:00,37.67,37.75,37.65,37.67,357000.0,20.8895,20.9339,20.8784,20.8895,357000.0
2006-10-09 15:30:00,37.67,37.71,37.66,37.68,234900.0,20.8895,20.9117,20.884,20.8951,234900.0
2006-10-10 09:30:00,37.72,37.73,37.58,37.58,243800.0,20.9173,20.9228,20.8396,20.8396,243800.0
2006-10-10 10:00:00,37.59,37.7,37.58,37.58,184100.0,20.8452,20.9062,20.8396,20.8396,184100.0
2006-10-10 10:30:00,37.59,37.7,37.59,37.69,51700.0,20.8452,20.9062,20.8452,20.9006,51700.0
2006-10-10 11:00:00,37.69,37.72,37.6,37.67,146300.0,20.9006,20.9173,20.8507,20.8895,146300.0
2006-10-10 11:30:00,37.67,37.72,37.64,37.72,78000.0,20.8895,20.9173,20.8729,20.9173,78000.0
2006-10-10 12:00:00,37.72,37.72,37.64,37.65,86300.0,20.9173,20.9173,20.8729,20.8784,86300.0
2006-10-10 12:30:00,37.65,37.65,37.6,37.63,70500.0,20.8784,20.8784,20.8507,20.8674,70500.0
2006-10-10 13:00:00,37.64,37.65,37.6,37.61,47700.0,20.8729,20.8784,20.8507,20.8563,47700.0
2006-10-10 13:30:00,37.61,37.64,37.58,37.63,57100.0,20.8563,20.8729,20.8396,20.8674,57100.0
2006-10-10 14:00:00,37.63,37.66,37.6,37.66,91000.0,20.8674,20.884,20.8507,20.884,91000.0
2006-10-10 14:30:00,37.67,37.72,37.66,37.66,150200.0,20.8895,20.9173,20.884,20.884,150200.0
2006-10-10 15:00:00,37.67,37.71,37.66,37.71,122000.0,20.8895,20.9117,20.884,20.9117,122000.0
2006-10-10 15:30:00,37.7,37.78,37.69,37.72,175900.0,20.9062,20.9505,20.9006,20.9173,175900.0
2006-10-11 09:30:00,37.54,37.59,37.44,37.54,115300.0,20.8174,20.8452,20.762,20.8174,115300.0
2006-10-11 10:00:00,37.54,37.65,37.51,37.57,453300.0,20.8174,20.8784,20.8008,20.8341,453300.0
2006-10-11 10:30:00,37.56,37.73,37.54,37.71,83200.0,20.8285,20.9228,20.8174,20.9117,83200.0
2006-10-11 11:00:00,37.71,37.82,37.7,37.82,183400.0,20.9117,20.9727,20.9062,20.9727,183400.0
2006-10-11 11:30:00,37.8,37.86,37.79,37.79,193700.0,20.9616,20.9949,20.9561,20.9561,193700.0
2006-10-11 12:00:00,37.8,37.82,37.76,37.82,63200.0,20.9616,20.9727,20.9394,20.9727,63200.0
2006-10-11 12:30:00,37.82,37.85,37.81,37.84,70200.0,20.9727,20.9894,20.9672,20.9838,70200.0
2006-10-11 13:00:00,37.84,37.86,37.83,37.84,68600.0,20.9838,20.9949,20.9783,20.9838,68600.0
2006-10-11 13:30:00,37.84,37.85,37.79,37.82,55000.0,20.9838,20.9894,20.9561,20.9727,55000.0
2006-10-11 14:00:00,37.82,37.85,37.76,37.84,222900.0,20.9727,20.9894,20.9394,20.9838,222900.0
2006-10-11 14:30:00,37.84,37.86,37.76,37.85,122200.0,20.9838,20.9949,20.9394,20.9894,122200.0
2006-10-11 15:00:00,37.84,37.86,37.75,37.86,89900.0,20.9838,20.9949,20.9339,20.9949,89900.0
2006-10-11 15:30:00,37.86,37.86,37.82,37.83,213500.0,20.9949,20.9949,20.9727,20.9783,213500.0
2006-10-12 09:30:00,37.89,37.95,37.77,37.83,229900.0,21.0115,21.0448,20.945,20.9783,229900.0
2006-10-12 10:00:00,37.81,37.9,37.75,37.86,138000.0,20.9672,21.0171,20.9339,20.9949,138000.0
2006-10-12 10:30:00,37.87,37.87,37.76,37.84,61300.0,21.0004,21.0004,20.9394,20.9838,61300.0
2006-10-12 11:00:00,37.84,37.93,37.83,37.87,55600.0,20.9838,21.0337,20.9783,21.0004,55600.0
2006-10-12 11:30:00,37.87,37.98,37.87,37.95,208400.0,21.0004,21.0614,21.0004,21.0448,208400.0
2006-10-12 12:00:00,37.94,37.97,37.87,37.91,102000.0,21.0393,21.0559,21.0004,21.0226,102000.0
2006-10-12 12:30:00,37.93,37.94,37.88,37.91,153900.0,21.0337,21.0393,21.006,21.0226,153900.0
2006-10-12 13:00:00,37.9,37.94,37.89,37.93,68700.0,21.0171,21.0393,21.0115,21.0337,68700.0
2006-10-12 13:30:00,37.94,37.94,37.84,37.86,155500.0,21.0393,21.0393,20.9838,20.9949,155500.0
2006-10-12 14:00:00,37.87,37.96,37.85,37.93,81900.0,21.0004,21.0504,20.9894,21.0337,81900.0
2006-10-12 14:30:00,37.93,37.96,37.91,37.95,127100.0,21.0337,21.0504,21.0226,21.0448,127100.0
2006-10-12 15:00:00,37.95,37.98,37.92,37.96,187200.0,21.0448,21.0614,21.0282,21.0504,187200.0
2006-10-12 15:30:00,37.96,38.01,37.92,38.0,352300.0,21.0504,21.0781,21.0282,21.0725,352300.0
2006-10-13 09:30:00,38.8,38.95,38.43,38.51,771100.0,21.5162,21.5993,21.311,21.3554,771100.0
2006-10-13 10:00:00,38.52,38.72,38.47,38.68,507800.0,21.3609,21.4718,21.3332,21.4496,507800.0
2006-10-13 10:30:00,38.67,38.74,38.65,38.74,388300.0,21.4441,21.4829,21.433,21.4829,388300.0
2006-10-13 11:00:00,38.75,38.78,38.69,38.76,271700.0,21.4884,21.5051,21.4552,21.494,271700.0
2006-10-13 11:30:00,38.75,38.83,38.72,38.8,252000.0,21.4884,21.5328,21.4718,21.5162,252000.0
2006-10-13 12:00:00,38.8,38.87,38.77,38.86,174000.0,21.5162,21.555,21.4995,21.5494,174000.0
2006-10-13 12:30:00,38.86,39.15,38.85,39.03,339000.0,21.5494,21.7103,21.5439,21.6437,339000.0
2006-10-13 13:00:00,39.03,39.07,38.88,39.02,223900.0,21.6437,21.6659,21.5605,21.6382,223900.0
2006-10-13 13:30:00,39.02,39.03,38.9,38.94,191700.0,21.6382,21.6437,21.5716,21.5938,191700.0
2006-10-13 14:00:00,38.94,39.01,38.92,38.96,247400.0,21.5938,21.6326,21.5827,21.6049,247400.0
2006-10-13 14:30:00,38.95,39.0,38.79,38.79,305000.0,21.5993,21.6271,21.5106,21.5106,305000.0
2006-10-13 15:00:00,38.79,38.88,38.75,38.88,305600.0,21.5106,21.5605,21.4884,21.5605,305600.0
2006-10-13 15:30:00,38.87,38.91,38.76,38.85,390700.0,21.555,21.5772,21.494,21.5439,390700.0
2006-10-16 09:30:00,38.85,38.88,38.55,38.71,235000.0,21.5439,21.5605,21.3775,21.4663,235000.0
2006-10-16 10:00:00,38.72,38.81,38.67,38.73,230200.0,21.4718,21.5217,21.4441,21.4773,230200.0
2006-10-16 10:30:00,38.71,38.73,38.51,38.56,155300.0,21.4663,21.4773,21.3554,21.3831,155300.0
2006-10-16 11:00:00,38.56,38.56,38.46,38.5,157900.0,21.3831,21.3831,21.3276,21.3498,157900.0
2006-10-16 11:30:00,38.5,38.54,38.47,38.51,138300.0,21.3498,21.372,21.3332,21.3554,138300.0
2006-10-16 12:00:00,38.5,38.51,38.44,38.48,82900.0,21.3498,21.3554,21.3165,21.3387,82900.0
2006-10-16 12:30:00,38.47,38.5,38.4,38.41,246100.0,21.3332,21.3498,21.2944,21.2999,246100.0
2006-10-16 13:00:00,38.42,38.46,38.38,38.45,126900.0,21.3054,21.3276,21.2833,21.3221,126900.0
2006-10-16 13:30:00,38.46,38.69,38.46,38.68,138500.0,21.3276,21.4552,21.3276,21.4496,138500.0
2006-10-16 14:00:00,38.68,38.72,38.61,38.67,123800.0,21.4496,21.4718,21.4108,21.4441,123800.0
2006-10-16 14:30:00,38.67,38.68,38.57,38.66,157300.0,21.4441,21.4496,21.3886,21.4385,157300.0
2006-10-16 15:00:00,38.66,38.69,38.6,38.68,148000.0,21.4385,21.4552,21.4053,21.4496,148000.0
2006-10-16 15:30:00,38.69,38.75,38.67,38.67,261700.0,21.4552,21.4884,21.4441,21.4441,261700.0
2006-10-17 09:30:00,38.35,38.48,38.32,38.39,195400.0,21.2666,21.3387,21.25,21.2888,195400.0
2006-10-17 10:00:00,38.39,38.69,38.38,38.61,294700.0,21.2888,21.4552,21.2833,21.4108,294700.0
2006-10-17 10:30:00,38.61,38.73,38.58,38.72,316500.0,21.4108,21.4773,21.3942,21.4718,316500.0
2006-10-17 11:00:00,38.72,38.79,38.59,38.64,330500.0,21.4718,21.5106,21.3997,21.4274,330500.0
2006-10-17 11:30:00,38.63,38.69,38.57,38.59,128400.0,21.4219,21.4552,21.3886,21.3997,128400.0
2006-10-17 12:00:00,38.59,38.68,38.59,38.68,86900.0,21.3997,21.4496,21.3997,21.4496,86900.0
2006-10-17 12:30:00,38.67,38.72,38.66,38.66,82200.0,21.4441,21.4718,21.4385,21.4385,82200.0
2006-10-17 13:00:00,38.66,38.68,38.57,38.6,113300.0,21.4385,21.4496,21.3886,21.4053,113300.0
2006-10-17 13:30:00,38.59,38.62,38.57,38.61,104700.0,21.3997,21.4163,21.3886,21.4108,104700.0
2006-10-17 14:00:00,38.6,38.62,38.56,38.56,100800.0,21.4053,21.4163,21.3831,21.3831,100800.0
2006-10-17 14:30:00,38.56,38.64,38.56,38.58,136900.0,21.3831,21.4274,21.3831,21.3942,136900.0
2006-10-17 15:00:00,38.59,38.76,38.59,38.68,201600.0,21.3997,21.494,21.3997,21.4496,201600.0
2006-10-17 15:30:00,38.68,38.7,38.62,38.68,259000.0,21.4496,21.4607,21.4163,21.4496,259000.0
2006-10-18 09:30:00,38.5,38.6,38.34,38.42,328000.0,21.3498,21.4053,21.2611,21.3054,328000.0
2006-10-18 10:00:00,38.4,38.41,38.31,38.37,210100.0,21.2944,21.2999,21.2444,21.2777,210100.0
2006-10-18 10:30:00,38.37,38.37,38.1,38.19,199100.0,21.2777,21.2777,21.128,21.1779,199100.0
2006-10-18 11:00:00,38.18,38.22,38.1,38.18,286100.0,21.1724,21.1945,21.128,21.1724,286100.0
2006-10-18 11:30:00,38.21,38.26,38.18,38.21,164600.0,21.189,21.2167,21.1724,21.189,164600.0
2006-10-18 12:00:00,38.21,38.22,38.1,38.14,109900.0,21.189,21.1945,21.128,21.1502,109900.0
2006-10-18 12:30:00,38.14,38.15,38.1,38.13,75500.0,21.1502,21.1557,21.128,21.1446,75500.0
2006-10-18 13:00:00,38.12,38.15,38.04,38.04,121000.0,21.1391,21.1557,21.0947,21.0947,121000.0
2006-10-18 13:30:00,38.04,38.15,38.01,38.13,120000.0,21.0947,21.1557,21.0781,21.1446,120000.0
2006-10-18 14:00:00,38.14,38.32,38.13,38.28,160000.0,21.1502,21.25,21.1446,21.2278,160000.0
2006-10-18 14:30:00,38.28,38.32,38.24,38.3,119700.0,21.2278,21.25,21.2056,21.2389,119700.0
2006-10-18 15:00:00,38.29,38.37,38.23,38.3,173300.0,21.2334,21.2777,21.2001,21.2389,173300.0
2006-10-18 15:30:00,38.31,38.47,38.31,38.39,238500.0,21.2444,21.3332,21.2444,21.2888,238500.0
2006-10-19 09:30:00,38.23,38.24,37.93,38.0,225900.0,21.2001,21.2056,21.0337,21.0725,225900.0
2006-10-19 10:00:00,37.99,38.08,37.96,38.02,101900.0,21.067,21.1169,21.0504,21.0836,101900.0
2006-10-19 10:30:00,38.02,38.02,37.96,37.99,86500.0,21.0836,21.0836,21.0504,21.067,86500.0
2006-10-19 11:00:00,38.0,38.0,37.97,37.99,50100.0,21.0725,21.0725,21.0559,21.067,50100.0
2006-10-19 11:30:00,37.99,38.0,37.95,37.97,87400.0,21.067,21.0725,21.0448,21.0559,87400.0
2006-10-19 12:00:00,37.96,37.98,37.87,37.89,100200.0,21.0504,21.0614,21.0004,21.0115,100200.0
2006-10-19 12:30:00,37.89,37.9,37.82,37.86,72500.0,21.0115,21.0171,20.9727,20.9949,72500.0
2006-10-19 13:00:00,37.86,37.87,37.82,37.86,118800.0,20.9949,21.0004,20.9727,20.9949,118800.0
2006-10-19 13:30:00,37.87,37.94,37.85,37.94,90300.0,21.0004,21.0393,20.9894,21.0393,90300.0
2006-10-19 14:00:00,37.94,37.98,37.93,37.95,197000.0,21.0393,21.0614,21.0337,21.0448,197000.0
2006-10-19 14:30:00,37.95,37.99,37.94,37.99,100800.0,21.0448,21.067,21.0393,21.067,100800.0
2006-10-19 15:00:00,37.99,38.02,37.96,38.02,83600.0,21.067,21.0836,21.0504,21.0836,83600.0
2006-10-19 15:30:00,38.01,38.1,37.98,38.03,135300.0,21.0781,21.128,21.0614,21.0892,135300.0
2006-10-20 09:30:00,38.2,38.2,38.0,38.09,456700.0,21.1834,21.1834,21.0725,21.1224,456700.0
2006-10-20 10:00:00,38.09,38.1,37.97,38.01,91800.0,21.1224,21.128,21.0559,21.0781,91800.0
2006-10-20 10:30:00,38.02,38.03,37.92,38.0,126300.0,21.0836,21.0892,21.0282,21.0725,126300.0
2006-10-20 11:00:00,38.0,38.05,37.96,37.99,99800.0,21.0725,21.1003,21.0504,21.067,99800.0
2006-10-20 11:30:00,37.99,38.03,37.91,37.94,60800.0,21.067,21.0892,21.0226,21.0393,60800.0
2006-10-20 12:00:00,37.94,37.99,37.94,37.99,54300.0,21.0393,21.067,21.0393,21.067,54300.0
2006-10-20 12:30:00,37.98,38.0,37.92,37.93,62000.0,21.0614,21.0725,21.0282,21.0337,62000.0
2006-10-20 13:00:00,37.93,37.95,37.87,37.88,64200.0,21.0337,21.0448,21.0004,21.006,64200.0
2006-10-20 13:30:00,37.89,37.9,37.83,37.86,78400.0,21.0115,21.0171,20.9783,20.9949,78400.0
2006-10-20 14:00:00,37.85,37.91,37.84,37.87,67300.0,20.9894,21.0226,20.9838,21.0004,67300.0
2006-10-20 14:30:00,37.87,37.91,37.85,37.88,116100.0,21.0004,21.0226,20.9894,21.006,116100.0
2006-10-20 15:00:00,37.88,37.93,37.87,37.91,117100.0,21.006,21.0337,21.0004,21.0226,117100.0
2006-10-20 15:30:00,37.92,37.97,37.9,37.94,143900.0,21.0282,21.0559,21.0171,21.0393,143900.0
2006-10-23 09:30:00,37.8,37.94,37.74,37.91,97100.0,20.9616,21.0393,20.9284,21.0226,97100.0
2006-10-23 10:00:00,37.91,37.98,37.87,37.92,91500.0,21.0226,21.0614,21.0004,21.0282,91500.0
2006-10-23 10:30:00,37.92,38.0,37.82,37.84,159300.0,21.0282,21.0725,20.9727,20.9838,159300.0
2006-10-23 11:00:00,37.84,37.98,37.84,37.97,113800.0,20.9838,21.0614,20.9838,21.0559,113800.0
2006-10-23 11:30:00,37.98,38.03,37.95,38.0,115100.0,21.0614,21.0892,21.0448,21.0725,115100.0
2006-10-23 12:00:00,38.0,38.07,37.99,38.03,123300.0,21.0725,21.1114,21.067,21.0892,123300.0
2006-10-23 12:30:00,38.02,38.04,37.96,37.98,60000.0,21.0836,21.0947,21.0504,21.0614,60000.0
2006-10-23 13:00:00,37.98,38.0,37.96,37.97,72800.0,21.0614,21.0725,21.0504,21.0559,72800.0
2006-10-23 13:30:00,37.99,38.0,37.89,37.9,107100.0,21.067,21.0725,21.0115,21.0171,107100.0
2006-10-23 14:00:00,37.91,37.91,37.85,37.86,145400.0,21.0226,21.0226,20.9894,20.9949,145400.0
2006-10-23 14:30:00,37.86,37.91,37.85,37.89,193300.0,20.9949,21.0226,20.9894,21.0115,193300.0
2006-10-23 15:00:00,37.89,37.98,37.89,37.93,191300.0,21.0115,21.0614,21.0115,21.0337,191300.0
2006-10-23 15:30:00,37.94,38.0,37.91,38.0,174300.0,21.0393,21.0725,21.0226,21.0725,174300.0
2006-10-24 09:30:00,37.9,38.0,37.88,37.98,144300.0,21.0171,21.0725,21.006,21.0614,144300.0
2006-10-24 10:00:00,37.98,38.02,37.9,38.0,133500.0,21.0614,21.0836,21.0171,21.0725,133500.0
2006-10-24 10:30:00,38.01,38.01,37.96,38.0,87400.0,21.0781,21.0781,21.0504,21.0725,87400.0
2006-10-24 11:00:00,38.0,38.03,37.99,38.02,61700.0,21.0725,21.0892,21.067,21.0836,61700.0
2006-10-24 11:30:00,38.02,38.05,38.02,38.03,61800.0,21.0836,21.1003,21.0836,21.0892,61800.0
2006-10-24 12:00:00,38.05,38.05,38.02,38.02,70200.0,21.1003,21.1003,21.0836,21.0836,70200.0
2006-10-24 12:30:00,38.03,38.04,38.01,38.01,104700.0,21.0892,21.0947,21.0781,21.0781,104700.0
2006-10-24 13:00:00,38.03,38.05,38.0,38.01,86600.0,21.0892,21.1003,21.0725,21.0781,86600.0
2006-10-24 13:30:00,38.02,38.05,37.99,37.99,71200.0,21.0836,21.1003,21.067,21.067,71200.0
2006-10-24 14:00:00,37.99,38.05,37.98,38.05,120100.0,21.067,21.1003,21.0614,21.1003,120100.0
2006-10-24 14:30:00,38.05,38.05,38.01,38.04,77200.0,21.1003,21.1003,21.0781,21.0947,77200.0
2006-10-24 15:00:00,38.05,38.09,38.04,38.05,102300.0,21.1003,21.1224,21.0947,21.1003,102300.0
2006-10-24 15:30:00,38.05,38.11,38.03,38.03,213100.0,21.1003,21.1335,21.0892,21.0892,213100.0
2006-10-25 09:30:00,38.09,38.18,38.02,38.06,88300.0,21.1224,21.1724,21.0836,21.1058,88300.0
2006-10-25 10:00:00,38.06,38.09,38.02,38.09,86300.0,21.1058,21.1224,21.0836,21.1224,86300.0
2006-10-25 10:30:00,38.09,38.09,38.0,38.01,119200.0,21.1224,21.1224,21.0725,21.0781,119200.0
2006-10-25 11:00:00,38.01,38.02,37.9,37.9,75200.0,21.0781,21.0836,21.0171,21.0171,75200.0
2006-10-25 11:30:00,37.9,37.93,37.9,37.9,51900.0,21.0171,21.0337,21.0171,21.0171,51900.0
2006-10-25 12:00:00,37.9,37.91,37.81,37.83,63600.0,21.0171,21.0226,20.9672,20.9783,63600.0
2006-10-25 12:30:00,37.82,37.85,37.77,37.82,56100.0,20.9727,20.9894,20.945,20.9727,56100.0
2006-10-25 13:00:00,37.82,37.82,37.79,37.81,67100.0,20.9727,20.9727,20.9561,20.9672,67100.0
2006-10-25 13:30:00,37.81,37.96,37.79,37.95,91600.0,20.9672,21.0504,20.9561,21.0448,91600.0
2006-10-25 14:00:00,37.95,38.09,37.9,37.91,135900.0,21.0448,21.1224,21.0171,21.0226,135900.0
2006-10-25 14:30:00,37.9,38.0,37.85,37.99,111600.0,21.0171,21.0725,20.9894,21.067,111600.0
2006-10-25 15:00:00,37.99,38.05,37.95,38.02,91200.0,21.067,21.1003,21.0448,21.0836,91200.0
2006-10-25 15:30:00,38.01,38.05,37.99,38.0,111200.0,21.0781,21.1003,21.067,21.0725,111200.0
2006-10-26 09:30:00,38.06,38.09,37.91,37.95,73600.0,21.1058,21.1224,21.0226,21.0448,73600.0
2006-10-26 10:00:00,37.95,37.97,37.87,37.88,85200.0,21.0448,21.0559,21.0004,21.006,85200.0
2006-10-26 10:30:00,37.88,37.91,37.84,37.9,55400.0,21.006,21.0226,20.9838,21.0171,55400.0
2006-10-26 11:00:00,37.9,37.92,37.89,37.92,58000.0,21.0171,21.0282,21.0115,21.0282,58000.0
2006-10-26 11:30:00,37.92,37.95,37.9,37.91,31600.0,21.0282,21.0448,21.0171,21.0226,31600.0
2006-10-26 12:00:00,37.91,37.98,37.9,37.95,30600.0,21.0226,21.0614,21.0171,21.0448,30600.0
2006-10-26 12:30:00,37.96,37.96,37.9,37.94,34800.0,21.0504,21.0504,21.0171,21.0393,34800.0
2006-10-26 13:00:00,37.94,38.02,37.94,38.02,64000.0,21.0393,21.0836,21.0393,21.0836,64000.0
2006-10-26 13:30:00,38.02,38.05,38.0,38.04,71500.0,21.0836,21.1003,21.0725,21.0947,71500.0
2006-10-26 14:00:00,38.03,38.12,38.0,38.11,79400.0,21.0892,21.1391,21.0725,21.1335,79400.0
2006-10-26 14:30:00,38.11,38.15,38.05,38.14,159100.0,21.1335,21.1557,21.1003,21.1502,159100.0
2006-10-26 15:00:00,38.15,38.16,38.07,38.09,86800.0,21.1557,21.1613,21.1114,21.1224,86800.0
2006-10-26 15:30:00,38.1,38.13,38.07,38.11,135700.0,21.128,21.1446,21.1114,21.1335,135700.0
2006-10-27 09:30:00,38.1,38.12,37.85,37.91,130800.0,21.128,21.1391,20.9894,21.0226,130800.0
2006-10-27 10:00:00,37.91,38.0,37.89,37.89,72800.0,21.0226,21.0725,21.0115,21.0115,72800.0
2006-10-27 10:30:00,37.9,37.94,37.86,37.88,45600.0,21.0171,21.0393,20.9949,21.006,45600.0
2006-10-27 11:00:00,37.89,37.93,37.86,37.89,58600.0,21.0115,21.0337,20.9949,21.0115,58600.0
2006-10-27 11:30:00,37.89,37.92,37.88,37.92,60700.0,21.0115,21.0282,21.006,21.0282,60700.0
2006-10-27 12:00:00,37.91,38.0,37.9,37.98,111200.0,21.0226,21.0725,21.0171,21.0614,111200.0
2006-10-27 12:30:00,37.99,38.03,37.98,38.01,55500.0,21.067,21.0892,21.0614,21.0781,55500.0
2006-10-27 13:00:00,38.01,38.02,38.0,38.0,65100.0,21.0781,21.0836,21.0725,21.0725,65100.0
2006-10-27 13:30:00,38.0,38.01,37.92,38.0,109500.0,21.0725,21.0781,21.0282,21.0725,109500.0
2006-10-27 14:00:00,38.0,38.02,37.98,38.0,155900.0,21.0725,21.0836,21.0614,21.0725,155900.0
2006-10-27 14:30:00,38.0,38.01,37.94,37.97,84700.0,21.0725,21.0781,21.0393,21.0559,84700.0
2006-10-27 15:00:00,37.98,38.01,37.91,37.99,141700.0,21.0614,21.0781,21.0226,21.067,141700.0
2006-10-27 15:30:00,38.0,38.02,37.86,37.99,271000.0,21.0725,21.0836,20.9949,21.067,271000.0
2006-10-30 09:30:00,37.79,37.84,37.7,37.78,145700.0,21.1497,21.1777,21.0993,21.1441,145700.0
2006-10-30 10:00:00,37.78,37.89,37.77,37.88,122000.0,21.1441,21.2057,21.1385,21.2001,122000.0
2006-10-30 10:30:00,37.89,37.94,37.85,37.85,143200.0,21.2057,21.2337,21.1833,21.1833,143200.0
2006-10-30 11:00:00,37.85,37.9,37.82,37.89,112000.0,21.1833,21.2113,21.1665,21.2057,112000.0
2006-10-30 11:30:00,37.89,37.89,37.83,37.87,64200.0,21.2057,21.2057,21.1721,21.1945,64200.0
2006-10-30 12:00:00,37.87,37.88,37.82,37.86,52200.0,21.1945,21.2001,21.1665,21.1889,52200.0
2006-10-30 12:30:00,37.86,37.87,37.79,37.79,62300.0,21.1889,21.1945,21.1497,21.1497,62300.0
2006-10-30 13:00:00,37.8,37.83,37.76,37.78,51300.0,21.1553,21.1721,21.1329,21.1441,51300.0
2006-10-30 13:30:00,37.8,37.86,37.79,37.86,56900.0,21.1553,21.1889,21.1497,21.1889,56900.0
2006-10-30 14:00:00,37.86,37.93,37.85,37.92,100600.0,21.1889,21.2281,21.1833,21.2225,100600.0
2006-10-30 14:30:00,37.92,37.97,37.92,37.93,72900.0,21.2225,21.2504,21.2225,21.2281,72900.0
2006-10-30 15:00:00,37.93,37.93,37.83,37.86,152500.0,21.2281,21.2281,21.1721,21.1889,152500.0
2006-10-30 15:30:00,37.86,37.87,37.85,37.85,119200.0,21.1889,21.1945,21.1833,21.1833,119200.0
2006-10-31 09:30:00,37.95,38.0,37.9,37.94,190500.0,21.2393,21.2672,21.2113,21.2337,190500.0
2006-10-31 10:00:00,37.92,37.95,37.84,37.84,90300.0,21.2225,21.2393,21.1777,21.1777,90300.0
2006-10-31 10:30:00,37.87,37.97,37.85,37.95,68400.0,21.1945,21.2504,21.1833,21.2393,68400.0
2006-10-31 11:00:00,37.97,37.99,37.94,37.99,75900.0,21.2504,21.2616,21.2337,21.2616,75900.0
2006-10-31 11:30:00,37.98,38.05,37.97,38.0,65700.0,21.256,21.2952,21.2504,21.2672,65700.0
2006-10-31 12:00:00,38.02,38.06,38.0,38.06,102200.0,21.2784,21.3008,21.2672,21.3008,102200.0
2006-10-31 12:30:00,38.05,38.08,38.01,38.01,97700.0,21.2952,21.312,21.2728,21.2728,97700.0
2006-10-31 13:00:00,38.0,38.03,37.95,37.98,63300.0,21.2672,21.284,21.2393,21.256,63300.0
2006-10-31 13:30:00,37.99,38.03,37.98,38.03,80200.0,21.2616,21.284,21.256,21.284,80200.0
2006-10-31 14:00:00,38.02,38.03,37.93,37.94,77200.0,21.2784,21.284,21.2281,21.2337,77200.0
2006-10-31 14:30:00,37.93,37.97,37.91,37.96,76800.0,21.2281,21.2504,21.2169,21.2449,76800.0
2006-10-31 15:00:00,37.95,37.98,37.92,37.97,100300.0,21.2393,21.256,21.2225,21.2504,100300.0
2006-10-31 15:30:00,37.97,38.02,37.87,37.95,314500.0,21.2504,21.2784,21.1945,21.2393,314500.0
2006-11-01 09:30:00,38.0,38.16,37.91,38.15,154400.0,21.2672,21.3568,21.2169,21.3512,154400.0
2006-11-01 10:00:00,38.15,38.15,37.93,37.96,137000.0,21.3512,21.3512,21.2281,21.2449,137000.0
2006-11-01 10:30:00,37.96,38.0,37.93,38.0,84600.0,21.2449,21.2672,21.2281,21.2672,84600.0
2006-11-01 11:00:00,38.0,38.1,38.0,38.03,89400.0,21.2672,21.3232,21.2672,21.284,89400.0
2006-11-01 11:30:00,38.03,38.03,37.88,37.9,68200.0,21.284,21.284,21.2001,21.2113,68200.0
2006-11-01 12:00:00,37.9,37.91,37.86,37.87,45400.0,21.2113,21.2169,21.1889,21.1945,45400.0
2006-11-01 12:30:00,37.86,37.9,37.83,37.84,68300.0,21.1889,21.2113,21.1721,21.1777,68300.0
2006-11-01 13:00:00,37.84,37.9,37.8,37.9,41000.0,21.1777,21.2113,21.1553,21.2113,41000.0
2006-11-01 13:30:00,37.9,37.92,37.85,37.87,35100.0,21.2113,21.2225,21.1833,21.1945,35100.0
2006-11-01 14:00:00,37.86,37.87,37.82,37.85,68900.0,21.1889,21.1945,21.1665,21.1833,68900.0
2006-11-01 14:30:00,37.85,37.9,37.84,37.89,84300.0,21.1833,21.2113,21.1777,21.2057,84300.0
2006-11-01 15:00:00,37.89,37.9,37.8,37.83,96500.0,21.2057,21.2113,21.1553,21.1721,96500.0
2006-11-01 15:30:00,37.82,37.83,37.75,37.77,87400.0,21.1665,21.1721,21.1273,21.1385,87400.0
2006-11-02 09:30:00,37.65,37.65,37.44,37.47,150700.0,21.0714,21.0714,20.9538,20.9706,150700.0
2006-11-02 10:00:00,37.47,37.51,37.38,37.43,108800.0,20.9706,20.993,20.9202,20.9482,108800.0
2006-11-02 10:30:00,37.44,37.51,37.42,37.47,105700.0,20.9538,20.993,20.9426,20.9706,105700.0
2006-11-02 11:00:00,37.48,37.49,37.44,37.45,71300.0,20.9762,20.9818,20.9538,20.9594,71300.0
2006-11-02 11:30:00,37.45,37.45,37.34,37.34,60800.0,20.9594,20.9594,20.8979,20.8979,60800.0
2006-11-02 12:00:00,37.35,37.42,37.33,37.39,54600.0,20.9035,20.9426,20.8923,20.9258,54600.0
2006-11-02 12:30:00,37.39,37.4,37.28,37.3,54600.0,20.9258,20.9314,20.8643,20.8755,54600.0
2006-11-02 13:00:00,37.31,37.32,37.24,37.27,65400.0,20.8811,20.8867,20.8419,20.8587,65400.0
2006-11-02 13:30:00,37.27,37.36,37.26,37.34,49200.0,20.8587,20.9091,20.8531,20.8979,49200.0
2006-11-02 14:00:00,37.35,37.38,37.32,37.37,59800.0,20.9035,20.9202,20.8867,20.9147,59800.0
2006-11-02 14:30:00,37.36,37.38,37.29,37.31,75100.0,20.9091,20.9202,20.8699,20.8811,75100.0
2006-11-02 15:00:00,37.31,37.32,37.26,37.29,108600.0,20.8811,20.8867,20.8531,20.8699,108600.0
2006-11-02 15:30:00,37.29,37.41,37.29,37.33,160300.0,20.8699,20.937,20.8699,20.8923,160300.0
2006-11-03 09:30:00,37.62,37.62,37.43,37.43,205400.0,21.0546,21.0546,20.9482,20.9482,205400.0
2006-11-03 10:00:00,37.45,37.58,37.39,37.39,198200.0,20.9594,21.0322,20.9258,20.9258,198200.0
2006-11-03 10:30:00,37.4,37.42,37.34,37.36,87000.0,20.9314,20.9426,20.8979,20.9091,87000.0
2006-11-03 11:00:00,37.37,37.4,37.29,37.32,123600.0,20.9147,20.9314,20.8699,20.8867,123600.0
2006-11-03 11:30:00,37.31,37.39,37.26,37.28,81700.0,20.8811,20.9258,20.8531,20.8643,81700.0
2006-11-03 12:00:00,37.28,37.3,37.24,37.28,79700.0,20.8643,20.8755,20.8419,20.8643,79700.0
2006-11-03 12:30:00,37.29,37.41,37.29,37.37,72400.0,20.8699,20.937,20.8699,20.9147,72400.0
2006-11-03 13:00:00,37.37,37.46,37.33,37.46,72200.0,20.9147,20.965,20.8923,20.965,72200.0
2006-11-03 13:30:00,37.45,37.48,37.42,37.44,42400.0,20.9594,20.9762,20.9426,20.9538,42400.0
2006-11-03 14:00:00,37.44,37.51,37.36,37.49,99000.0,20.9538,20.993,20.9091,20.9818,99000.0
2006-11-03 14:30:00,37.49,37.49,37.3,37.3,147100.0,20.9818,20.9818,20.8755,20.8755,147100.0
2006-11-03 15:00:00,37.3,37.35,37.29,37.31,202700.0,20.8755,20.9035,20.8699,20.8811,202700.0
2006-11-03 15:30:00,37.31,37.48,37.23,37.25,893600.0,20.8811,20.9762,20.8363,20.8475,893600.0
2006-11-06 09:30:00,37.25,37.47,37.2,37.47,135300.0,20.8475,20.9706,20.8195,20.9706,135300.0
2006-11-06 10:00:00,37.47,37.8,37.45,37.63,310300.0,20.9706,21.1553,20.9594,21.0602,310300.0
2006-11-06 10:30:00,37.64,37.74,37.61,37.62,146700.0,21.0658,21.1217,21.049,21.0546,146700.0
2006-11-06 11:00:00,37.62,37.64,37.55,37.63,113300.0,21.0546,21.0658,21.0154,21.0602,113300.0
2006-11-06 11:30:00,37.63,37.63,37.57,37.6,110400.0,21.0602,21.0602,21.0266,21.0434,110400.0
2006-11-06 12:00:00,37.6,37.66,37.58,37.66,100600.0,21.0434,21.077,21.0322,21.077,100600.0
2006-11-06 12:30:00,37.66,37.67,37.59,37.62,106500.0,21.077,21.0825,21.0378,21.0546,106500.0
2006-11-06 13:00:00,37.62,37.66,37.62,37.63,59200.0,21.0546,21.077,21.0546,21.0602,59200.0
2006-11-06 13:30:00,37.63,37.65,37.56,37.57,70700.0,21.0602,21.0714,21.021,21.0266,70700.0
2006-11-06 14:00:00,37.57,37.61,37.53,37.58,96500.0,21.0266,21.049,21.0042,21.0322,96500.0
2006-11-06 14:30:00,37.58,37.62,37.58,37.62,129600.0,21.0322,21.0546,21.0322,21.0546,129600.0
2006-11-06 15:00:00,37.63,37.7,37.6,37.65,158300.0,21.0602,21.0993,21.0434,21.0714,158300.0
2006-11-06 15:30:00,37.65,37.69,37.59,37.63,224100.0,21.0714,21.0937,21.0378,21.0602,224100.0
2006-11-07 09:30:00,37.6,37.61,37.4,37.53,195600.0,21.0434,21.049,20.9314,21.0042,195600.0
2006-11-07 10:00:00,37.52,37.65,37.48,37.61,191500.0,20.9986,21.0714,20.9762,21.049,191500.0
2006-11-07 10:30:00,37.61,37.66,37.6,37.65,152000.0,21.049,21.077,21.0434,21.0714,152000.0
2006-11-07 11:00:00,37.64,37.66,37.55,37.56,140800.0,21.0658,21.077,21.0154,21.021,140800.0
2006-11-07 11:30:00,37.55,37.57,37.48,37.49,86800.0,21.0154,21.0266,20.9762,20.9818,86800.0
2006-11-07 12:00:00,37.49,37.56,37.47,37.49,105700.0,20.9818,21.021,20.9706,20.9818,105700.0
2006-11-07 12:30:00,37.48,37.56,37.48,37.53,66100.0,20.9762,21.021,20.9762,21.0042,66100.0
2006-11-07 13:00:00,37.55,37.55,37.5,37.51,43400.0,21.0154,21.0154,20.9874,20.993,43400.0
2006-11-07 13:30:00,37.52,37.6,37.51,37.58,77500.0,20.9986,21.0434,20.993,21.0322,77500.0
2006-11-07 14:00:00,37.58,37.63,37.5,37.5,119500.0,21.0322,21.0602,20.9874,20.9874,119500.0
2006-11-07 14:30:00,37.5,37.58,37.49,37.55,98800.0,20.9874,21.0322,20.9818,21.0154,98800.0
2006-11-07 15:00:00,37.56,37.6,37.54,37.58,81300.0,21.021,21.0434,21.0098,21.0322,81300.0
2006-11-07 15:30:00,37.58,37.68,37.56,37.6,213300.0,21.0322,21.0881,21.021,21.0434,213300.0
2006-11-08 09:30:00,37.63,37.67,37.49,37.6,202300.0,21.0602,21.0825,20.9818,21.0434,202300.0
2006-11-08 10:00:00,37.59,37.61,37.48,37.53,129700.0,21.0378,21.049,20.9762,21.0042,129700.0
2006-11-08 10:30:00,37.54,37.83,37.51,37.78,123500.0,21.0098,21.1721,20.993,21.1441,123500.0
2006-11-08 11:00:00,37.78,37.8,37.64,37.66,95600.0,21.1441,21.1553,21.0658,21.077,95600.0
2006-11-08 11:30:00,37.66,37.68,37.54,37.55,112200.0,21.077,21.0881,21.0098,21.0154,112200.0
2006-11-08 12:00:00,37.57,37.59,37.45,37.46,203700.0,21.0266,21.0378,20.9594,20.965,203700.0
2006-11-08 12:30:00,37.46,37.54,37.46,37.51,126600.0,20.965,21.0098,20.965,20.993,126600.0
2006-11-08 13:00:00,37.51,37.51,37.45,37.5,64900.0,20.993,20.993,20.9594,20.9874,64900.0
2006-11-08 13:30:00,37.49,37.51,37.47,37.5,104300.0,20.9818,20.993,20.9706,20.9874,104300.0
2006-11-08 14:00:00,37.49,37.61,37.47,37.55,191700.0,20.9818,21.049,20.9706,21.0154,191700.0
2006-11-08 14:30:00,37.55,37.61,37.5,37.5,201800.0,21.0154,21.049,20.9874,20.9874,201800.0
2006-11-08 15:00:00,37.52,37.57,37.43,37.45,250900.0,20.9986,21.0266,20.9482,20.9594,250900.0
2006-11-08 15:30:00,37.45,37.47,37.33,37.39,412300.0,20.9594,20.9706,20.8923,20.9258,412300.0
2006-11-09 09:30:00,37.47,37.52,37.23,37.34,198000.0,20.9706,20.9986,20.8363,20.8979,198000.0
2006-11-09 10:00:00,37.35,37.39,37.13,37.35,232500.0,20.9035,20.9258,20.7803,20.9035,232500.0
2006-11-09 10:30:00,37.35,37.36,37.19,37.22,145600.0,20.9035,20.9091,20.8139,20.8307,145600.0
2006-11-09 11:00:00,37.23,37.38,37.19,37.35,157200.0,20.8363,20.9202,20.8139,20.9035,157200.0
2006-11-09 11:30:00,37.35,37.4,37.29,37.33,148300.0,20.9035,20.9314,20.8699,20.8923,148300.0
2006-11-09 12:00:00,37.33,37.42,37.3,37.36,93500.0,20.8923,20.9426,20.8755,20.9091,93500.0
2006-11-09 12:30:00,37.36,37.37,37.26,37.35,126300.0,20.9091,20.9147,20.8531,20.9035,126300.0
2006-11-09 13:00:00,37.36,37.37,37.29,37.3,113100.0,20.9091,20.9147,20.8699,20.8755,113100.0
2006-11-09 13:30:00,37.3,37.33,37.25,37.26,129800.0,20.8755,20.8923,20.8475,20.8531,129800.0
2006-11-09 14:00:00,37.26,37.34,37.22,37.28,188000.0,20.8531,20.8979,20.8307,20.8643,188000.0
2006-11-09 14:30:00,37.28,37.31,37.22,37.27,121000.0,20.8643,20.8811,20.8307,20.8587,121000.0
2006-11-09 15:00:00,37.27,37.28,37.2,37.26,191000.0,20.8587,20.8643,20.8195,20.8531,191000.0
2006-11-09 15:30:00,37.27,37.29,37.16,37.23,286500.0,20.8587,20.8699,20.7971,20.8363,286500.0
2006-11-10 09:30:00,37.3,37.3,37.15,37.16,212700.0,20.8755,20.8755,20.7915,20.7971,212700.0
2006-11-10 10:00:00,37.16,37.21,37.09,37.09,160400.0,20.7971,20.8251,20.7579,20.7579,160400.0
2006-11-10 10:30:00,37.09,37.14,37.07,37.1,106500.0,20.7579,20.7859,20.7468,20.7635,106500.0
2006-11-10 11:00:00,37.09,37.13,37.02,37.1,88300.0,20.7579,20.7803,20.7188,20.7635,88300.0
2006-11-10 11:30:00,37.1,37.16,37.03,37.04,103900.0,20.7635,20.7971,20.7244,20.73,103900.0
2006-11-10 12:00:00,37.05,37.05,37.0,37.04,85700.0,20.7356,20.7356,20.7076,20.73,85700.0
2006-11-10 12:30:00,37.04,37.09,37.02,37.08,122000.0,20.73,20.7579,20.7188,20.7523,122000.0
2006-11-10 13:00:00,37.07,37.11,37.03,37.06,169700.0,20.7468,20.7691,20.7244,20.7412,169700.0
2006-11-10 13:30:00,37.07,37.13,37.06,37.1,186800.0,20.7468,20.7803,20.7412,20.7635,186800.0
2006-11-10 14:00:00,37.09,37.17,37.08,37.14,133500.0,20.7579,20.8027,20.7523,20.7859,133500.0
2006-11-10 14:30:00,37.14,37.24,37.13,37.14,116800.0,20.7859,20.8419,20.7803,20.7859,116800.0
2006-11-10 15:00:00,37.15,37.18,37.09,37.12,104400.0,20.7915,20.8083,20.7579,20.7747,104400.0
2006-11-10 15:30:00,37.12,37.3,37.12,37.27,322400.0,20.7747,20.8755,20.7747,20.8587,322400.0
2006-11-13 09:30:00,37.35,37.4,37.16,37.19,242800.0,20.9035,20.9314,20.7971,20.8139,242800.0
2006-11-13 10:00:00,37.2,37.27,37.15,37.24,204200.0,20.8195,20.8587,20.7915,20.8419,204200.0
2006-11-13 10:30:00,37.25,37.26,37.14,37.15,190500.0,20.8475,20.8531,20.7859,20.7915,190500.0
2006-11-13 11:00:00,37.16,37.22,37.16,37.17,113900.0,20.7971,20.8307,20.7971,20.8027,113900.0
2006-11-13 11:30:00,37.16,37.19,37.1,37.16,122300.0,20.7971,20.8139,20.7635,20.7971,122300.0
2006-11-13 12:00:00,37.16,37.16,37.07,37.11,112500.0,20.7971,20.7971,20.7468,20.7691,112500.0
2006-11-13 12:30:00,37.12,37.18,37.11,37.12,55600.0,20.7747,20.8083,20.7691,20.7747,55600.0
2006-11-13 13:00:00,37.12,37.18,37.11,37.16,55700.0,20.7747,20.8083,20.7691,20.7971,55700.0
2006-11-13 13:30:00,37.16,37.18,37.1,37.13,186900.0,20.7971,20.8083,20.7635,20.7803,186900.0
2006-11-13 14:00:00,37.14,37.15,37.07,37.1,105300.0,20.7859,20.7915,20.7468,20.7635,105300.0
2006-11-13 14:30:00,37.1,37.12,37.07,37.07,163000.0,20.7635,20.7747,20.7468,20.7468,163000.0
2006-11-13 15:00:00,37.07,37.08,37.02,37.05,124900.0,20.7468,20.7523,20.7188,20.7356,124900.0
2006-11-13 15:30:00,37.05,37.08,36.98,37.0,344000.0,20.7356,20.7523,20.6964,20.7076,344000.0
2006-11-14 09:30:00,37.15,37.16,36.54,36.65,510100.0,20.7915,20.7971,20.4501,20.5117,510100.0
2006-11-14 10:00:00,36.65,36.71,36.28,36.29,478000.0,20.5117,20.5453,20.3046,20.3102,478000.0
2006-11-14 10:30:00,36.28,36.47,36.27,36.41,371800.0,20.3046,20.411,20.299,20.3774,371800.0
2006-11-14 11:00:00,36.41,36.46,36.38,36.41,389600.0,20.3774,20.4054,20.3606,20.3774,389600.0
2006-11-14 11:30:00,36.41,36.48,36.4,36.46,144300.0,20.3774,20.4165,20.3718,20.4054,144300.0
2006-11-14 12:00:00,36.46,36.46,36.38,36.4,259600.0,20.4054,20.4054,20.3606,20.3718,259600.0
2006-11-14 12:30:00,36.39,36.43,36.39,36.42,160800.0,20.3662,20.3886,20.3662,20.383,160800.0
2006-11-14 13:00:00,36.43,36.49,36.42,36.46,91000.0,20.3886,20.4221,20.383,20.4054,91000.0
2006-11-14 13:30:00,36.45,36.58,36.45,36.55,183000.0,20.3998,20.4725,20.3998,20.4557,183000.0
2006-11-14 14:00:00,36.55,36.68,36.52,36.65,276700.0,20.4557,20.5285,20.4389,20.5117,276700.0
2006-11-14 14:30:00,36.64,37.01,36.63,36.99,275200.0,20.5061,20.7132,20.5005,20.702,275200.0
2006-11-14 15:00:00,36.97,37.05,36.95,36.98,203500.0,20.6908,20.7356,20.6796,20.6964,203500.0
2006-11-14 15:30:00,36.99,37.02,36.96,36.99,305700.0,20.702,20.7188,20.6852,20.702,305700.0
2006-11-15 09:30:00,36.86,37.03,36.86,37.02,146500.0,20.6292,20.7244,20.6292,20.7188,146500.0
2006-11-15 10:00:00,37.02,37.03,36.87,36.9,239800.0,20.7188,20.7244,20.6348,20.6516,239800.0
2006-11-15 10:30:00,36.89,36.9,36.78,36.86,124900.0,20.646,20.6516,20.5844,20.6292,124900.0
2006-11-15 11:00:00,36.86,36.87,36.76,36.79,98600.0,20.6292,20.6348,20.5733,20.59,98600.0
2006-11-15 11:30:00,36.8,36.8,36.64,36.66,137600.0,20.5956,20.5956,20.5061,20.5173,137600.0
2006-11-15 12:00:00,36.66,36.67,36.59,36.61,170700.0,20.5173,20.5229,20.4781,20.4893,170700.0
2006-11-15 12:30:00,36.61,36.75,36.6,36.75,97300.0,20.4893,20.5677,20.4837,20.5677,97300.0
2006-11-15 13:00:00,36.74,36.75,36.72,36.74,98700.0,20.5621,20.5677,20.5509,20.5621,98700.0
2006-11-15 13:30:00,36.74,36.81,36.71,36.8,395500.0,20.5621,20.6012,20.5453,20.5956,395500.0
2006-11-15 14:00:00,36.8,36.85,36.68,36.77,314500.0,20.5956,20.6236,20.5285,20.5789,314500.0
2006-11-15 14:30:00,36.78,36.8,36.75,36.78,184900.0,20.5844,20.5956,20.5677,20.5844,184900.0
2006-11-15 15:00:00,36.78,36.8,36.72,36.73,157000.0,20.5844,20.5956,20.5509,20.5565,157000.0
2006-11-15 15:30:00,36.73,36.76,36.7,36.74,232200.0,20.5565,20.5733,20.5397,20.5621,232200.0
2006-11-16 09:30:00,37.06,37.25,37.0,37.15,359000.0,20.7412,20.8475,20.7076,20.7915,359000.0
2006-11-16 10:00:00,37.15,37.16,37.05,37.06,164300.0,20.7915,20.7971,20.7356,20.7412,164300.0
2006-11-16 10:30:00,37.06,37.09,36.95,36.96,101600.0,20.7412,20.7579,20.6796,20.6852,101600.0
2006-11-16 11:00:00,36.96,36.98,36.92,36.94,77500.0,20.6852,20.6964,20.6628,20.674,77500.0
2006-11-16 11:30:00,36.94,37.1,36.94,37.01,161500.0,20.674,20.7635,20.674,20.7132,161500.0
2006-11-16 12:00:00,37.02,37.1,37.0,37.02,111300.0,20.7188,20.7635,20.7076,20.7188,111300.0
2006-11-16 12:30:00,37.01,37.02,36.95,36.96,58600.0,20.7132,20.7188,20.6796,20.6852,58600.0
2006-11-16 13:00:00,36.95,37.04,36.93,37.0,84800.0,20.6796,20.73,20.6684,20.7076,84800.0
2006-11-16 13:30:00,37.02,37.1,37.01,37.04,65800.0,20.7188,20.7635,20.7132,20.73,65800.0
2006-11-16 14:00:00,37.04,37.04,36.97,37.02,134200.0,20.73,20.73,20.6908,20.7188,134200.0
2006-11-16 14:30:00,37.03,37.05,36.95,37.02,287300.0,20.7244,20.7356,20.6796,20.7188,287300.0
2006-11-16 15:00:00,37.02,37.1,37.01,37.07,186600.0,20.7188,20.7635,20.7132,20.7468,186600.0
2006-11-16 15:30:00,37.07,37.15,37.03,37.04,299800.0,20.7468,20.7915,20.7244,20.73,299800.0
2006-11-17 09:30:00,36.84,36.92,36.75,36.8,734400.0,20.618,20.6628,20.5677,20.5956,734400.0
2006-11-17 10:00:00,36.8,36.84,36.7,36.77,99700.0,20.5956,20.618,20.5397,20.5789,99700.0
2006-11-17 10:30:00,36.76,36.83,36.63,36.68,245100.0,20.5733,20.6124,20.5005,20.5285,245100.0
2006-11-17 11:00:00,36.68,36.77,36.65,36.73,110000.0,20.5285,20.5789,20.5117,20.5565,110000.0
2006-11-17 11:30:00,36.73,36.75,36.7,36.75,74300.0,20.5565,20.5677,20.5397,20.5677,74300.0
2006-11-17 12:00:00,36.75,36.84,36.75,36.8,111900.0,20.5677,20.618,20.5677,20.5956,111900.0
2006-11-17 12:30:00,36.8,36.87,36.8,36.8,99400.0,20.5956,20.6348,20.5956,20.5956,99400.0
2006-11-17 13:00:00,36.8,36.81,36.78,36.81,87300.0,20.5956,20.6012,20.5844,20.6012,87300.0
2006-11-17 13:30:00,36.8,36.82,36.8,36.8,95700.0,20.5956,20.6068,20.5956,20.5956,95700.0
2006-11-17 14:00:00,36.8,36.84,36.79,36.82,75300.0,20.5956,20.618,20.59,20.6068,75300.0
2006-11-17 14:30:00,36.83,36.95,36.82,36.94,120700.0,20.6124,20.6796,20.6068,20.674,120700.0
2006-11-17 15:00:00,36.95,36.98,36.93,36.97,281900.0,20.6796,20.6964,20.6684,20.6908,281900.0
2006-11-17 15:30:00,36.97,37.02,36.96,37.01,249300.0,20.6908,20.7188,20.6852,20.7132,249300.0
2006-11-20 09:30:00,36.34,36.97,36.34,36.97,210400.0,20.3382,20.6908,20.3382,20.6908,210400.0
2006-11-20 10:00:00,36.96,37.03,36.93,36.95,122200.0,20.6852,20.7244,20.6684,20.6796,122200.0
2006-11-20 10:30:00,36.96,37.02,36.93,37.0,61600.0,20.6852,20.7188,20.6684,20.7076,61600.0
2006-11-20 11:00:00,36.97,36.99,36.8,36.94,172800.0,20.6908,20.702,20.5956,20.674,172800.0
2006-11-20 11:30:00,36.93,36.93,36.87,36.91,93900.0,20.6684,20.6684,20.6348,20.6572,93900.0
2006-11-20 12:00:00,36.91,37.0,36.9,36.95,66800.0,20.6572,20.7076,20.6516,20.6796,66800.0
2006-11-20 12:30:00,36.94,37.0,36.91,36.99,62100.0,20.674,20.7076,20.6572,20.702,62100.0
2006-11-20 13:00:00,37.0,37.02,36.96,36.99,48600.0,20.7076,20.7188,20.6852,20.702,48600.0
2006-11-20 13:30:00,37.01,37.04,36.99,37.02,70000.0,20.7132,20.73,20.702,20.7188,70000.0
2006-11-20 14:00:00,37.02,37.03,36.9,36.9,182200.0,20.7188,20.7244,20.6516,20.6516,182200.0
2006-11-20 14:30:00,36.9,36.97,36.89,36.96,84600.0,20.6516,20.6908,20.646,20.6852,84600.0
2006-11-20 15:00:00,36.95,36.99,36.93,36.97,133300.0,20.6796,20.702,20.6684,20.6908,133300.0
2006-11-20 15:30:00,36.96,37.03,36.94,37.03,202900.0,20.6852,20.7244,20.674,20.7244,202900.0
2006-11-21 09:30:00,37.01,37.05,36.62,36.66,108900.0,20.7132,20.7356,20.4949,20.5173,108900.0
2006-11-21 10:00:00,36.67,36.82,36.44,36.62,95100.0,20.5229,20.6068,20.3942,20.4949,95100.0
2006-11-21 10:30:00,36.62,36.66,36.52,36.58,135700.0,20.4949,20.5173,20.4389,20.4725,135700.0
2006-11-21 11:00:00,36.58,36.62,36.53,36.61,123900.0,20.4725,20.4949,20.4445,20.4893,123900.0
2006-11-21 11:30:00,36.6,36.61,36.58,36.6,56300.0,20.4837,20.4893,20.4725,20.4837,56300.0
2006-11-21 12:00:00,36.59,36.64,36.57,36.62,44900.0,20.4781,20.5061,20.4669,20.4949,44900.0
2006-11-21 12:30:00,36.61,36.66,36.6,36.62,79800.0,20.4893,20.5173,20.4837,20.4949,79800.0
2006-11-21 13:00:00,36.64,36.64,36.53,36.58,195700.0,20.5061,20.5061,20.4445,20.4725,195700.0
2006-11-21 13:30:00,36.58,36.64,36.56,36.57,147700.0,20.4725,20.5061,20.4613,20.4669,147700.0
2006-11-21 14:00:00,36.56,36.62,36.53,36.58,215100.0,20.4613,20.4949,20.4445,20.4725,215100.0
2006-11-21 14:30:00,36.58,36.62,36.55,36.6,275600.0,20.4725,20.4949,20.4557,20.4837,275600.0
2006-11-21 15:00:00,36.6,36.61,36.56,36.56,268900.0,20.4837,20.4893,20.4613,20.4613,268900.0
2006-11-21 15:30:00,36.56,36.6,36.51,36.55,361300.0,20.4613,20.4837,20.4333,20.4557,361300.0
2006-11-22 09:30:00,36.64,36.74,36.47,36.48,139400.0,20.5061,20.5621,20.411,20.4165,139400.0
2006-11-22 10:00:00,36.47,36.62,36.47,36.55,163200.0,20.411,20.4949,20.411,20.4557,163200.0
2006-11-22 10:30:00,36.56,36.71,36.52,36.55,184100.0,20.4613,20.5453,20.4389,20.4557,184100.0
2006-11-22 11:00:00,36.54,36.63,36.54,36.6,110800.0,20.4501,20.5005,20.4501,20.4837,110800.0
2006-11-22 11:30:00,36.6,36.6,36.49,36.53,170600.0,20.4837,20.4837,20.4221,20.4445,170600.0
2006-11-22 12:00:00,36.53,36.6,36.53,36.57,189400.0,20.4445,20.4837,20.4445,20.4669,189400.0
2006-11-22 12:30:00,36.56,36.64,36.54,36.62,228600.0,20.4613,20.5061,20.4501,20.4949,228600.0
2006-11-22 13:00:00,36.61,36.68,36.6,36.65,199300.0,20.4893,20.5285,20.4837,20.5117,199300.0
2006-11-22 13:30:00,36.64,36.71,36.64,36.68,205300.0,20.5061,20.5453,20.5061,20.5285,205300.0
2006-11-22 14:00:00,36.68,36.75,36.66,36.74,177300.0,20.5285,20.5677,20.5173,20.5621,177300.0
2006-11-22 14:30:00,36.74,36.78,36.7,36.75,211300.0,20.5621,20.5844,20.5397,20.5677,211300.0
2006-11-22 15:00:00,36.75,36.84,36.61,36.81,397500.0,20.5677,20.618,20.4893,20.6012,397500.0
2006-11-22 15:30:00,36.81,36.86,36.77,36.83,228400.0,20.6012,20.6292,20.5789,20.6124,228400.0
2006-11-24 09:30:00,36.52,36.74,36.45,36.47,138000.0,20.4389,20.5621,20.3998,20.411,138000.0
2006-11-24 10:00:00,36.49,36.75,36.48,36.74,121200.0,20.4221,20.5677,20.4165,20.5621,121200.0
2006-11-24 10:30:00,36.74,36.85,36.71,36.82,101900.0,20.5621,20.6236,20.5453,20.6068,101900.0
2006-11-24 11:00:00,36.82,36.91,36.8,36.88,134600.0,20.6068,20.6572,20.5956,20.6404,134600.0
2006-11-24 11:30:00,36.87,36.92,36.82,36.88,198600.0,20.6348,20.6628,20.6068,20.6404,198600.0
2006-11-24 12:00:00,36.87,36.94,36.81,36.91,122400.0,20.6348,20.674,20.6012,20.6572,122400.0
2006-11-24 12:30:00,36.91,36.92,36.77,36.81,116800.0,20.6572,20.6628,20.5789,20.6012,116800.0
2006-11-24 13:00:00,36.81,36.81,36.79,36.79,35400.0,20.6012,20.6012,20.59,20.59,35400.0
2006-11-24 13:30:00,37.23,37.23,37.23,37.23,100.0,20.8363,20.8363,20.8363,20.8363,100.0
2006-11-24 14:00:00,37.23,37.23,37.23,37.23,0.0,20.8363,20.8363,20.8363,20.8363,0.0
2006-11-24 14:30:00,37.23,37.23,37.23,37.23,0.0,20.8363,20.8363,20.8363,20.8363,0.0
2006-11-24 15:00:00,37.23,37.23,37.23,37.23,0.0,20.8363,20.8363,20.8363,20.8363,0.0
2006-11-24 15:30:00,37.23,37.23,37.23,37.23,0.0,20.8363,20.8363,20.8363,20.8363,0.0
2006-11-27 09:30:00,36.72,36.74,36.4,36.45,211000.0,20.5509,20.5621,20.3718,20.3998,211000.0
2006-11-27 10:00:00,36.45,36.51,36.36,36.5,157300.0,20.3998,20.4333,20.3494,20.4277,157300.0
2006-11-27 10:30:00,36.51,36.51,36.41,36.48,190900.0,20.4333,20.4333,20.3774,20.4165,190900.0
2006-11-27 11:00:00,36.47,36.5,36.28,36.29,525700.0,20.411,20.4277,20.3046,20.3102,525700.0
2006-11-27 11:30:00,36.29,36.39,36.28,36.36,162100.0,20.3102,20.3662,20.3046,20.3494,162100.0
2006-11-27 12:00:00,36.35,36.42,36.35,36.38,86900.0,20.3438,20.383,20.3438,20.3606,86900.0
2006-11-27 12:30:00,36.38,36.38,36.29,36.33,118900.0,20.3606,20.3606,20.3102,20.3326,118900.0
2006-11-27 13:00:00,36.33,36.42,36.29,36.4,100000.0,20.3326,20.383,20.3102,20.3718,100000.0
2006-11-27 13:30:00,36.41,36.43,36.33,36.37,120800.0,20.3774,20.3886,20.3326,20.355,120800.0
2006-11-27 14:00:00,36.38,36.4,36.25,36.29,131400.0,20.3606,20.3718,20.2878,20.3102,131400.0
2006-11-27 14:30:00,36.3,36.36,36.29,36.34,161000.0,20.3158,20.3494,20.3102,20.3382,161000.0
2006-11-27 15:00:00,36.34,36.43,36.33,36.41,198200.0,20.3382,20.3886,20.3326,20.3774,198200.0
2006-11-27 15:30:00,36.41,36.43,36.34,36.34,196600.0,20.3774,20.3886,20.3382,20.3382,196600.0
2006-11-28 09:30:00,36.44,36.55,36.3,36.36,347300.0,20.3942,20.4557,20.3158,20.3494,347300.0
2006-11-28 10:00:00,36.36,36.54,36.3,36.5,283400.0,20.3494,20.4501,20.3158,20.4277,283400.0
2006-11-28 10:30:00,36.49,36.6,36.43,36.45,218600.0,20.4221,20.4837,20.3886,20.3998,218600.0
2006-11-28 11:00:00,36.45,36.51,36.41,36.43,186300.0,20.3998,20.4333,20.3774,20.3886,186300.0
2006-11-28 11:30:00,36.44,36.53,36.4,36.42,132000.0,20.3942,20.4445,20.3718,20.383,132000.0
2006-11-28 12:00:00,36.42,36.5,36.4,36.45,147500.0,20.383,20.4277,20.3718,20.3998,147500.0
2006-11-28 12:30:00,36.44,36.54,36.38,36.43,200500.0,20.3942,20.4501,20.3606,20.3886,200500.0
2006-11-28 13:00:00,36.43,36.54,36.39,36.41,171300.0,20.3886,20.4501,20.3662,20.3774,171300.0
2006-11-28 13:30:00,36.41,36.46,36.37,36.4,156500.0,20.3774,20.4054,20.355,20.3718,156500.0
2006-11-28 14:00:00,36.4,36.45,36.35,36.42,144300.0,20.3718,20.3998,20.3438,20.383,144300.0
2006-11-28 14:30:00,36.43,36.53,36.43,36.47,190600.0,20.3886,20.4445,20.3886,20.411,190600.0
2006-11-28 15:00:00,36.47,36.63,36.46,36.62,238200.0,20.411,20.5005,20.4054,20.4949,238200.0
2006-11-28 15:30:00,36.61,36.61,36.47,36.52,424200.0,20.4893,20.4893,20.411,20.4389,424200.0
2006-11-29 09:30:00,36.78,36.86,36.6,36.69,233000.0,20.5844,20.6292,20.4837,20.5341,233000.0
2006-11-29 10:00:00,36.68,36.85,36.6,36.75,216900.0,20.5285,20.6236,20.4837,20.5677,216900.0
2006-11-29 10:30:00,36.74,36.8,36.62,36.75,133800.0,20.5621,20.5956,20.4949,20.5677,133800.0
2006-11-29 11:00:00,36.75,36.83,36.7,36.71,145100.0,20.5677,20.6124,20.5397,20.5453,145100.0
2006-11-29 11:30:00,36.71,36.73,36.66,36.68,77900.0,20.5453,20.5565,20.5173,20.5285,77900.0
2006-11-29 12:00:00,36.68,36.82,36.68,36.68,237900.0,20.5285,20.6068,20.5285,20.5285,237900.0
2006-11-29 12:30:00,36.69,36.72,36.62,36.64,63900.0,20.5341,20.5509,20.4949,20.5061,63900.0
2006-11-29 13:00:00,36.64,36.78,36.59,36.65,168300.0,20.5061,20.5844,20.4781,20.5117,168300.0
2006-11-29 13:30:00,36.66,36.74,36.58,36.71,118000.0,20.5173,20.5621,20.4725,20.5453,118000.0
2006-11-29 14:00:00,36.72,36.75,36.61,36.61,71600.0,20.5509,20.5677,20.4893,20.4893,71600.0
2006-11-29 14:30:00,36.61,36.83,36.61,36.76,108500.0,20.4893,20.6124,20.4893,20.5733,108500.0
2006-11-29 15:00:00,36.77,36.82,36.72,36.74,243400.0,20.5789,20.6068,20.5509,20.5621,243400.0
2006-11-29 15:30:00,36.75,36.91,36.75,36.83,400500.0,20.5677,20.6572,20.5677,20.6124,400500.0
2006-11-30 09:30:00,36.95,36.95,36.66,36.66,155100.0,20.6796,20.6796,20.5173,20.5173,155100.0
2006-11-30 10:00:00,36.66,36.66,36.43,36.59,171500.0,20.5173,20.5173,20.3886,20.4781,171500.0
2006-11-30 10:30:00,36.59,36.63,36.5,36.58,76600.0,20.4781,20.5005,20.4277,20.4725,76600.0
2006-11-30 11:00:00,36.57,36.61,36.5,36.56,93700.0,20.4669,20.4893,20.4277,20.4613,93700.0
2006-11-30 11:30:00,36.56,36.58,36.48,36.55,76300.0,20.4613,20.4725,20.4165,20.4557,76300.0
2006-11-30 12:00:00,36.57,36.59,36.52,36.59,62500.0,20.4669,20.4781,20.4389,20.4781,62500.0
2006-11-30 12:30:00,36.59,36.68,36.56,36.61,54200.0,20.4781,20.5285,20.4613,20.4893,54200.0
2006-11-30 13:00:00,36.6,36.72,36.6,36.69,57500.0,20.4837,20.5509,20.4837,20.5341,57500.0
2006-11-30 13:30:00,36.69,36.72,36.6,36.61,74000.0,20.5341,20.5509,20.4837,20.4893,74000.0
2006-11-30 14:00:00,36.6,36.63,36.59,36.63,63000.0,20.4837,20.5005,20.4781,20.5005,63000.0
2006-11-30 14:30:00,36.62,36.8,36.62,36.77,114000.0,20.4949,20.5956,20.4949,20.5789,114000.0
2006-11-30 15:00:00,36.77,36.79,36.72,36.79,121600.0,20.5789,20.59,20.5509,20.59,121600.0
2006-11-30 15:30:00,36.8,36.8,36.63,36.63,242500.0,20.5956,20.5956,20.5005,20.5005,242500.0
2006-12-01 09:30:00,36.83,36.99,36.73,36.88,257700.0,20.6124,20.702,20.5565,20.6404,257700.0
2006-12-01 10:00:00,36.86,36.86,36.55,36.58,258300.0,20.6292,20.6292,20.4557,20.4725,258300.0
2006-12-01 10:30:00,36.58,36.7,36.55,36.67,226000.0,20.4725,20.5397,20.4557,20.5229,226000.0
2006-12-01 11:00:00,36.67,36.9,36.66,36.84,366400.0,20.5229,20.6516,20.5173,20.618,366400.0
2006-12-01 11:30:00,36.84,36.96,36.8,36.92,330700.0,20.618,20.6852,20.5956,20.6628,330700.0
2006-12-01 12:00:00,36.93,36.93,36.84,36.86,129900.0,20.6684,20.6684,20.618,20.6292,129900.0
2006-12-01 12:30:00,36.87,36.93,36.85,36.9,180000.0,20.6348,20.6684,20.6236,20.6516,180000.0
2006-12-01 13:00:00,36.9,36.94,36.83,36.83,179500.0,20.6516,20.674,20.6124,20.6124,179500.0
2006-12-01 13:30:00,36.84,36.88,36.75,36.84,175800.0,20.618,20.6404,20.5677,20.618,175800.0
2006-12-01 14:00:00,36.84,36.87,36.75,36.79,293700.0,20.618,20.6348,20.5677,20.59,293700.0
2006-12-01 14:30:00,36.79,36.82,36.64,36.65,371800.0,20.59,20.6068,20.5061,20.5117,371800.0
2006-12-01 15:00:00,36.66,36.79,36.64,36.78,150100.0,20.5173,20.59,20.5061,20.5844,150100.0
2006-12-01 15:30:00,36.77,36.79,36.66,36.75,637100.0,20.5789,20.59,20.5173,20.5677,637100.0
2006-12-04 09:30:00,36.85,37.0,36.76,36.88,251600.0,20.6236,20.7076,20.5733,20.6404,251600.0
2006-12-04 10:00:00,36.88,37.0,36.75,36.76,139200.0,20.6404,20.7076,20.5677,20.5733,139200.0
2006-12-04 10:30:00,36.76,36.8,36.6,36.79,151500.0,20.5733,20.5956,20.4837,20.59,151500.0
2006-12-04 11:00:00,36.79,36.98,36.73,36.97,302000.0,20.59,20.6964,20.5565,20.6908,302000.0
2006-12-04 11:30:00,36.97,37.0,36.85,36.88,87400.0,20.6908,20.7076,20.6236,20.6404,87400.0
2006-12-04 12:00:00,36.88,36.91,36.81,36.82,62800.0,20.6404,20.6572,20.6012,20.6068,62800.0
2006-12-04 12:30:00,36.81,36.9,36.81,36.85,78400.0,20.6012,20.6516,20.6012,20.6236,78400.0
2006-12-04 13:00:00,36.84,36.9,36.83,36.86,313900.0,20.618,20.6516,20.6124,20.6292,313900.0
2006-12-04 13:30:00,36.87,36.99,36.86,36.89,208500.0,20.6348,20.702,20.6292,20.646,208500.0
2006-12-04 14:00:00,36.89,36.91,36.8,36.84,120000.0,20.646,20.6572,20.5956,20.618,120000.0
2006-12-04 14:30:00,36.85,36.87,36.8,36.87,161100.0,20.6236,20.6348,20.5956,20.6348,161100.0
2006-12-04 15:00:00,36.87,36.88,36.78,36.8,296200.0,20.6348,20.6404,20.5844,20.5956,296200.0
2006-12-04 15:30:00,36.81,36.84,36.75,36.84,463700.0,20.6012,20.618,20.5677,20.618,463700.0
2006-12-05 09:30:00,36.97,36.99,36.62,36.78,187600.0,20.6908,20.702,20.4949,20.5844,187600.0
2006-12-05 10:00:00,36.78,36.93,36.69,36.72,154400.0,20.5844,20.6684,20.5341,20.5509,154400.0
2006-12-05 10:30:00,36.72,36.8,36.7,36.75,102300.0,20.5509,20.5956,20.5397,20.5677,102300.0
2006-12-05 11:00:00,36.74,36.78,36.66,36.74,140900.0,20.5621,20.5844,20.5173,20.5621,140900.0
2006-12-05 11:30:00,36.74,36.84,36.74,36.78,78900.0,20.5621,20.618,20.5621,20.5844,78900.0
2006-12-05 12:00:00,36.79,36.82,36.68,36.68,113600.0,20.59,20.6068,20.5285,20.5285,113600.0
2006-12-05 12:30:00,36.67,36.73,36.65,36.73,183700.0,20.5229,20.5565,20.5117,20.5565,183700.0
2006-12-05 13:00:00,36.73,36.75,36.67,36.7,95000.0,20.5565,20.5677,20.5229,20.5397,95000.0
2006-12-05 13:30:00,36.7,36.74,36.67,36.7,97300.0,20.5397,20.5621,20.5229,20.5397,97300.0
2006-12-05 14:00:00,36.71,36.78,36.66,36.74,100900.0,20.5453,20.5844,20.5173,20.5621,100900.0
2006-12-05 14:30:00,36.74,36.77,36.72,36.74,132800.0,20.5621,20.5789,20.5509,20.5621,132800.0
2006-12-05 15:00:00,36.74,36.78,36.67,36.75,204100.0,20.5621,20.5844,20.5229,20.5677,204100.0
2006-12-05 15:30:00,36.75,36.83,36.73,36.81,181300.0,20.5677,20.6124,20.5565,20.6012,181300.0
2006-12-06 09:30:00,36.89,36.98,36.76,36.76,121600.0,20.646,20.6964,20.5733,20.5733,121600.0
2006-12-06 10:00:00,36.77,36.8,36.7,36.76,89900.0,20.5789,20.5956,20.5397,20.5733,89900.0
2006-12-06 10:30:00,36.76,36.76,36.65,36.68,88600.0,20.5733,20.5733,20.5117,20.5285,88600.0
2006-12-06 11:00:00,36.68,36.75,36.66,36.68,98300.0,20.5285,20.5677,20.5173,20.5285,98300.0
2006-12-06 11:30:00,36.68,36.71,36.61,36.66,153300.0,20.5285,20.5453,20.4893,20.5173,153300.0
2006-12-06 12:00:00,36.66,36.69,36.65,36.67,81200.0,20.5173,20.5341,20.5117,20.5229,81200.0
2006-12-06 12:30:00,36.68,36.7,36.65,36.69,35800.0,20.5285,20.5397,20.5117,20.5341,35800.0
2006-12-06 13:00:00,36.69,36.72,36.66,36.7,56200.0,20.5341,20.5509,20.5173,20.5397,56200.0
2006-12-06 13:30:00,36.71,36.74,36.7,36.71,51000.0,20.5453,20.5621,20.5397,20.5453,51000.0
2006-12-06 14:00:00,36.71,36.74,36.68,36.68,91200.0,20.5453,20.5621,20.5285,20.5285,91200.0
2006-12-06 14:30:00,36.67,36.71,36.66,36.69,73900.0,20.5229,20.5453,20.5173,20.5341,73900.0
2006-12-06 15:00:00,36.68,36.72,36.67,36.7,96500.0,20.5285,20.5509,20.5229,20.5397,96500.0
2006-12-06 15:30:00,36.7,36.75,36.69,36.73,115400.0,20.5397,20.5677,20.5341,20.5565,115400.0
2006-12-07 09:30:00,36.77,36.95,36.69,36.89,154900.0,20.5789,20.6796,20.5341,20.646,154900.0
2006-12-07 10:00:00,36.88,36.97,36.84,36.89,114600.0,20.6404,20.6908,20.618,20.646,114600.0
2006-12-07 10:30:00,36.89,36.94,36.85,36.93,89800.0,20.646,20.674,20.6236,20.6684,89800.0
2006-12-07 11:00:00,36.92,36.92,36.83,36.89,112200.0,20.6628,20.6628,20.6124,20.646,112200.0
2006-12-07 11:30:00,36.89,36.9,36.83,36.84,92800.0,20.646,20.6516,20.6124,20.618,92800.0
2006-12-07 12:00:00,36.84,36.87,36.81,36.86,35600.0,20.618,20.6348,20.6012,20.6292,35600.0
2006-12-07 12:30:00,36.86,36.89,36.79,36.79,86300.0,20.6292,20.646,20.59,20.59,86300.0
2006-12-07 13:00:00,36.79,36.81,36.74,36.78,81300.0,20.59,20.6012,20.5621,20.5844,81300.0
2006-12-07 13:30:00,36.78,36.82,36.75,36.8,63800.0,20.5844,20.6068,20.5677,20.5956,63800.0
2006-12-07 14:00:00,36.8,36.8,36.62,36.73,173600.0,20.5956,20.5956,20.4949,20.5565,173600.0
2006-12-07 14:30:00,36.72,36.74,36.7,36.7,42000.0,20.5509,20.5621,20.5397,20.5397,42000.0
2006-12-07 15:00:00,36.69,36.77,36.66,36.75,119400.0,20.5341,20.5789,20.5173,20.5677,119400.0
2006-12-07 15:30:00,36.74,36.77,36.68,36.71,130400.0,20.5621,20.5789,20.5285,20.5453,130400.0
2006-12-08 09:30:00,36.73,36.73,36.51,36.62,134800.0,20.5565,20.5565,20.4333,20.4949,134800.0
2006-12-08 10:00:00,36.59,36.6,36.4,36.54,101900.0,20.4781,20.4837,20.3718,20.4501,101900.0
2006-12-08 10:30:00,36.54,36.73,36.54,36.63,66500.0,20.4501,20.5565,20.4501,20.5005,66500.0
2006-12-08 11:00:00,36.63,36.67,36.61,36.62,137600.0,20.5005,20.5229,20.4893,20.4949,137600.0
2006-12-08 11:30:00,36.62,36.65,36.47,36.47,162100.0,20.4949,20.5117,20.411,20.411,162100.0
2006-12-08 12:00:00,36.47,36.68,36.47,36.66,132500.0,20.411,20.5285,20.411,20.5173,132500.0
2006-12-08 12:30:00,36.66,36.67,36.56,36.66,64300.0,20.5173,20.5229,20.4613,20.5173,64300.0
2006-12-08 13:00:00,36.65,36.7,36.64,36.66,61200.0,20.5117,20.5397,20.5061,20.5173,61200.0
2006-12-08 13:30:00,36.66,36.68,36.63,36.65,55200.0,20.5173,20.5285,20.5005,20.5117,55200.0
2006-12-08 14:00:00,36.66,36.69,36.63,36.63,63600.0,20.5173,20.5341,20.5005,20.5005,63600.0
2006-12-08 14:30:00,36.64,36.7,36.6,36.67,99000.0,20.5061,20.5397,20.4837,20.5229,99000.0
2006-12-08 15:00:00,36.66,36.7,36.65,36.68,84700.0,20.5173,20.5397,20.5117,20.5285,84700.0
2006-12-08 15:30:00,36.67,36.71,36.63,36.67,198100.0,20.5229,20.5453,20.5005,20.5229,198100.0
2006-12-11 09:30:00,36.6,36.84,36.59,36.71,144100.0,20.4837,20.618,20.4781,20.5453,144100.0
2006-12-11 10:00:00,36.71,36.77,36.61,36.66,144400.0,20.5453,20.5789,20.4893,20.5173,144400.0
2006-12-11 10:30:00,36.66,36.67,36.55,36.57,190800.0,20.5173,20.5229,20.4557,20.4669,190800.0
2006-12-11 11:00:00,36.57,36.62,36.56,36.6,84700.0,20.4669,20.4949,20.4613,20.4837,84700.0
2006-12-11 11:30:00,36.61,36.61,36.51,36.54,109800.0,20.4893,20.4893,20.4333,20.4501,109800.0
2006-12-11 12:00:00,36.53,36.54,36.46,36.49,140900.0,20.4445,20.4501,20.4054,20.4221,140900.0
2006-12-11 12:30:00,36.5,36.53,36.45,36.5,107000.0,20.4277,20.4445,20.3998,20.4277,107000.0
2006-12-11 13:00:00,36.5,36.52,36.47,36.5,158200.0,20.4277,20.4389,20.411,20.4277,158200.0
2006-12-11 13:30:00,36.5,36.53,36.48,36.51,152200.0,20.4277,20.4445,20.4165,20.4333,152200.0
2006-12-11 14:00:00,36.51,36.51,36.47,36.48,150500.0,20.4333,20.4333,20.411,20.4165,150500.0
2006-12-11 14:30:00,36.49,36.49,36.46,36.49,95500.0,20.4221,20.4221,20.4054,20.4221,95500.0
2006-12-11 15:00:00,36.48,36.52,36.47,36.51,140200.0,20.4165,20.4389,20.411,20.4333,140200.0
2006-12-11 15:30:00,36.52,36.54,36.49,36.52,228300.0,20.4389,20.4501,20.4221,20.4389,228300.0
2006-12-12 09:30:00,36.55,36.64,36.47,36.64,163100.0,20.4557,20.5061,20.411,20.5061,163100.0
2006-12-12 10:00:00,36.64,36.76,36.57,36.74,100100.0,20.5061,20.5733,20.4669,20.5621,100100.0
2006-12-12 10:30:00,36.73,36.75,36.68,36.69,235200.0,20.5565,20.5677,20.5285,20.5341,235200.0
2006-12-12 11:00:00,36.7,36.72,36.69,36.7,123200.0,20.5397,20.5509,20.5341,20.5397,123200.0
2006-12-12 11:30:00,36.71,36.71,36.67,36.7,88100.0,20.5453,20.5453,20.5229,20.5397,88100.0
2006-12-12 12:00:00,36.69,36.7,36.6,36.61,102900.0,20.5341,20.5397,20.4837,20.4893,102900.0
2006-12-12 12:30:00,36.61,36.72,36.6,36.71,72500.0,20.4893,20.5509,20.4837,20.5453,72500.0
2006-12-12 13:00:00,36.71,36.73,36.69,36.7,82800.0,20.5453,20.5565,20.5341,20.5397,82800.0
2006-12-12 13:30:00,36.7,36.74,36.69,36.74,115700.0,20.5397,20.5621,20.5341,20.5621,115700.0
2006-12-12 14:00:00,36.73,36.75,36.6,36.73,285400.0,20.5565,20.5677,20.4837,20.5565,285400.0
2006-12-12 14:30:00,36.73,36.75,36.64,36.69,358300.0,20.5565,20.5677,20.5061,20.5341,358300.0
2006-12-12 15:00:00,36.69,36.72,36.66,36.69,304400.0,20.5341,20.5509,20.5173,20.5341,304400.0
2006-12-12 15:30:00,36.69,36.77,36.69,36.75,262500.0,20.5341,20.5789,20.5341,20.5677,262500.0
2006-12-13 09:30:00,37.05,37.1,36.87,37.09,297300.0,20.7356,20.7635,20.6348,20.7579,297300.0
2006-12-13 10:00:00,37.09,37.11,36.93,36.95,198700.0,20.7579,20.7691,20.6684,20.6796,198700.0
2006-12-13 10:30:00,36.94,37.0,36.82,36.94,245200.0,20.674,20.7076,20.6068,20.674,245200.0
2006-12-13 11:00:00,36.94,36.99,36.92,36.95,123700.0,20.674,20.702,20.6628,20.6796,123700.0
2006-12-13 11:30:00,36.95,36.97,36.93,36.97,116200.0,20.6796,20.6908,20.6684,20.6908,116200.0
2006-12-13 12:00:00,36.97,36.99,36.92,36.97,117600.0,20.6908,20.702,20.6628,20.6908,117600.0
2006-12-13 12:30:00,36.97,36.97,36.95,36.97,76600.0,20.6908,20.6908,20.6796,20.6908,76600.0
2006-12-13 13:00:00,36.97,36.99,36.95,36.98,185000.0,20.6908,20.702,20.6796,20.6964,185000.0
2006-12-13 13:30:00,36.99,36.99,36.94,36.98,114800.0,20.702,20.702,20.674,20.6964,114800.0
2006-12-13 14:00:00,36.98,37.0,36.93,36.99,173200.0,20.6964,20.7076,20.6684,20.702,173200.0
2006-12-13 14:30:00,36.99,36.99,36.97,36.97,111800.0,20.702,20.702,20.6908,20.6908,111800.0
2006-12-13 15:00:00,36.98,37.0,36.96,36.97,166000.0,20.6964,20.7076,20.6852,20.6908,166000.0
2006-12-13 15:30:00,36.98,37.09,36.97,37.06,376500.0,20.6964,20.7579,20.6908,20.7412,376500.0
2006-12-14 09:30:00,37.14,37.2,36.97,37.14,235500.0,20.7859,20.8195,20.6908,20.7859,235500.0
2006-12-14 10:00:00,37.14,37.3,37.09,37.17,184100.0,20.7859,20.8755,20.7579,20.8027,184100.0
2006-12-14 10:30:00,37.17,37.19,37.04,37.04,187600.0,20.8027,20.8139,20.73,20.73,187600.0
2006-12-14 11:00:00,37.04,37.11,37.03,37.09,121300.0,20.73,20.7691,20.7244,20.7579,121300.0
2006-12-14 11:30:00,37.09,37.11,37.08,37.1,60600.0,20.7579,20.7691,20.7523,20.7635,60600.0
2006-12-14 12:00:00,37.11,37.11,37.07,37.08,86400.0,20.7691,20.7691,20.7468,20.7523,86400.0
2006-12-14 12:30:00,37.08,37.12,37.08,37.11,51100.0,20.7523,20.7747,20.7523,20.7691,51100.0
2006-12-14 13:00:00,37.1,37.13,37.1,37.11,45800.0,20.7635,20.7803,20.7635,20.7691,45800.0
2006-12-14 13:30:00,37.1,37.16,37.1,37.15,115100.0,20.7635,20.7971,20.7635,20.7915,115100.0
2006-12-14 14:00:00,37.16,37.2,37.15,37.18,94200.0,20.7971,20.8195,20.7915,20.8083,94200.0
2006-12-14 14:30:00,37.18,37.28,37.18,37.28,119000.0,20.8083,20.8643,20.8083,20.8643,119000.0
2006-12-14 15:00:00,37.29,37.3,37.26,37.3,160800.0,20.8699,20.8755,20.8531,20.8755,160800.0
2006-12-14 15:30:00,37.29,37.39,37.28,37.34,359500.0,20.8699,20.9258,20.8643,20.8979,359500.0
2006-12-15 09:30:00,37.42,37.48,37.23,37.35,1036100.0,20.9426,20.9762,20.8363,20.9035,1036100.0
2006-12-15 10:00:00,37.37,37.38,37.3,37.34,98100.0,20.9147,20.9202,20.8755,20.8979,98100.0
2006-12-15 10:30:00,37.35,37.42,37.32,37.4,232700.0,20.9035,20.9426,20.8867,20.9314,232700.0
2006-12-15 11:00:00,37.41,37.44,37.37,37.39,164300.0,20.937,20.9538,20.9147,20.9258,164300.0
2006-12-15 11:30:00,37.38,37.4,37.36,37.4,138700.0,20.9202,20.9314,20.9091,20.9314,138700.0
2006-12-15 12:00:00,37.4,37.41,37.36,37.38,456700.0,20.9314,20.937,20.9091,20.9202,456700.0
2006-12-15 12:30:00,37.38,37.39,37.34,37.34,285500.0,20.9202,20.9258,20.8979,20.8979,285500.0
2006-12-15 13:00:00,37.35,37.36,37.27,37.27,148100.0,20.9035,20.9091,20.8587,20.8587,148100.0
2006-12-15 13:30:00,37.28,37.3,37.24,37.27,165800.0,20.8643,20.8755,20.8419,20.8587,165800.0
2006-12-15 14:00:00,37.27,37.27,37.15,37.25,276800.0,20.8587,20.8587,20.7915,20.8475,276800.0
2006-12-15 14:30:00,37.25,37.27,37.22,37.24,190000.0,20.8475,20.8587,20.8307,20.8419,190000.0
2006-12-15 15:00:00,37.24,37.24,37.18,37.2,301400.0,20.8419,20.8419,20.8083,20.8195,301400.0
2006-12-15 15:30:00,37.2,37.34,37.19,37.32,556300.0,20.8195,20.8979,20.8139,20.8867,556300.0
2006-12-18 09:30:00,37.31,37.49,37.2,37.34,112100.0,20.8811,20.9818,20.8195,20.8979,112100.0
2006-12-18 10:00:00,37.34,37.35,37.26,37.29,87900.0,20.8979,20.9035,20.8531,20.8699,87900.0
2006-12-18 10:30:00,37.29,37.31,37.26,37.28,101500.0,20.8699,20.8811,20.8531,20.8643,101500.0
2006-12-18 11:00:00,37.28,37.37,37.27,37.35,83600.0,20.8643,20.9147,20.8587,20.9035,83600.0
2006-12-18 11:30:00,37.35,37.39,37.29,37.32,103300.0,20.9035,20.9258,20.8699,20.8867,103300.0
2006-12-18 12:00:00,37.32,37.39,37.28,37.37,117800.0,20.8867,20.9258,20.8643,20.9147,117800.0
2006-12-18 12:30:00,37.38,37.42,37.32,37.33,91700.0,20.9202,20.9426,20.8867,20.8923,91700.0
2006-12-18 13:00:00,37.33,37.34,37.26,37.31,125900.0,20.8923,20.8979,20.8531,20.8811,125900.0
2006-12-18 13:30:00,37.31,37.37,37.31,37.34,58700.0,20.8811,20.9147,20.8811,20.8979,58700.0
2006-12-18 14:00:00,37.35,37.42,37.35,37.36,117700.0,20.9035,20.9426,20.9035,20.9091,117700.0
2006-12-18 14:30:00,37.35,37.39,37.32,37.36,117900.0,20.9035,20.9258,20.8867,20.9091,117900.0
2006-12-18 15:00:00,37.34,37.44,37.34,37.43,149300.0,20.8979,20.9538,20.8979,20.9482,149300.0
2006-12-18 15:30:00,37.44,37.46,37.38,37.43,213900.0,20.9538,20.965,20.9202,20.9482,213900.0
2006-12-19 09:30:00,37.17,37.3,37.1,37.23,224000.0,21.0044,21.0778,20.9648,21.0383,224000.0
2006-12-19 10:00:00,37.24,37.33,37.23,37.28,207800.0,21.0439,21.0948,21.0383,21.0665,207800.0
2006-12-19 10:30:00,37.28,37.32,37.18,37.18,238900.0,21.0665,21.0891,21.01,21.01,238900.0
2006-12-19 11:00:00,37.18,37.2,37.06,37.07,128900.0,21.01,21.0213,20.9422,20.9479,128900.0
2006-12-19 11:30:00,37.07,37.09,37.01,37.02,68100.0,20.9479,20.9592,20.9139,20.9196,68100.0
2006-12-19 12:00:00,37.01,37.04,36.93,36.93,110000.0,20.9139,20.9309,20.8687,20.8687,110000.0
2006-12-19 12:30:00,36.94,37.04,36.93,36.96,130500.0,20.8744,20.9309,20.8687,20.8857,130500.0
2006-12-19 13:00:00,36.96,37.0,36.95,36.99,57300.0,20.8857,20.9083,20.88,20.9026,57300.0
2006-12-19 13:30:00,36.99,37.1,36.99,37.03,87200.0,20.9026,20.9648,20.9026,20.9252,87200.0
2006-12-19 14:00:00,37.02,37.12,37.02,37.08,142200.0,20.9196,20.9761,20.9196,20.9535,142200.0
2006-12-19 14:30:00,37.08,37.11,37.05,37.1,111400.0,20.9535,20.9705,20.9365,20.9648,111400.0
2006-12-19 15:00:00,37.1,37.15,37.07,37.09,186200.0,20.9648,20.9931,20.9479,20.9592,186200.0
2006-12-19 15:30:00,37.08,37.12,37.06,37.11,168000.0,20.9535,20.9761,20.9422,20.9705,168000.0
2006-12-20 09:30:00,37.02,37.17,36.99,37.08,141400.0,20.9196,21.0044,20.9026,20.9535,141400.0
2006-12-20 10:00:00,37.09,37.17,36.99,37.0,142300.0,20.9592,21.0044,20.9026,20.9083,142300.0
2006-12-20 10:30:00,36.99,37.03,36.98,37.02,145800.0,20.9026,20.9252,20.897,20.9196,145800.0
2006-12-20 11:00:00,37.02,37.13,37.02,37.1,110400.0,20.9196,20.9818,20.9196,20.9648,110400.0
2006-12-20 11:30:00,37.09,37.11,37.08,37.1,95500.0,20.9592,20.9705,20.9535,20.9648,95500.0
2006-12-20 12:00:00,37.1,37.11,37.09,37.11,47400.0,20.9648,20.9705,20.9592,20.9705,47400.0
2006-12-20 12:30:00,37.1,37.12,37.07,37.11,53200.0,20.9648,20.9761,20.9479,20.9705,53200.0
2006-12-20 13:00:00,37.11,37.17,37.08,37.12,61200.0,20.9705,21.0044,20.9535,20.9761,61200.0
2006-12-20 13:30:00,37.12,37.13,37.06,37.09,57600.0,20.9761,20.9818,20.9422,20.9592,57600.0
2006-12-20 14:00:00,37.09,37.16,37.08,37.13,94500.0,20.9592,20.9987,20.9535,20.9818,94500.0
2006-12-20 14:30:00,37.14,37.15,37.09,37.12,61500.0,20.9874,20.9931,20.9592,20.9761,61500.0
2006-12-20 15:00:00,37.11,37.13,37.08,37.11,90400.0,20.9705,20.9818,20.9535,20.9705,90400.0
2006-12-20 15:30:00,37.12,37.16,37.11,37.12,115600.0,20.9761,20.9987,20.9705,20.9761,115600.0
2006-12-21 09:30:00,37.06,37.22,37.06,37.16,128900.0,20.9422,21.0326,20.9422,20.9987,128900.0
2006-12-21 10:00:00,37.17,37.21,37.14,37.2,81800.0,21.0044,21.027,20.9874,21.0213,81800.0
2006-12-21 10:30:00,37.2,37.25,37.17,37.2,118400.0,21.0213,21.0496,21.0044,21.0213,118400.0
2006-12-21 11:00:00,37.19,37.25,37.18,37.2,76800.0,21.0157,21.0496,21.01,21.0213,76800.0
2006-12-21 11:30:00,37.2,37.23,37.17,37.2,60100.0,21.0213,21.0383,21.0044,21.0213,60100.0
2006-12-21 12:00:00,37.18,37.2,37.12,37.2,94600.0,21.01,21.0213,20.9761,21.0213,94600.0
2006-12-21 12:30:00,37.2,37.2,37.14,37.17,78500.0,21.0213,21.0213,20.9874,21.0044,78500.0
2006-12-21 13:00:00,37.18,37.2,37.12,37.2,68900.0,21.01,21.0213,20.9761,21.0213,68900.0
2006-12-21 13:30:00,37.2,37.2,37.12,37.15,69000.0,21.0213,21.0213,20.9761,20.9931,69000.0
2006-12-21 14:00:00,37.14,37.2,37.13,37.17,94000.0,20.9874,21.0213,20.9818,21.0044,94000.0
2006-12-21 14:30:00,37.16,37.2,37.15,37.19,71900.0,20.9987,21.0213,20.9931,21.0157,71900.0
2006-12-21 15:00:00,37.19,37.22,37.16,37.16,118600.0,21.0157,21.0326,20.9987,20.9987,118600.0
2006-12-21 15:30:00,37.17,37.25,37.16,37.23,159800.0,21.0044,21.0496,20.9987,21.0383,159800.0
2006-12-22 09:30:00,37.31,37.34,37.1,37.26,131500.0,21.0835,21.1004,20.9648,21.0552,131500.0
2006-12-22 10:00:00,37.26,37.3,37.23,37.3,121300.0,21.0552,21.0778,21.0383,21.0778,121300.0
2006-12-22 10:30:00,37.3,37.3,37.22,37.22,64900.0,21.0778,21.0778,21.0326,21.0326,64900.0
2006-12-22 11:00:00,37.21,37.24,37.15,37.18,66500.0,21.027,21.0439,20.9931,21.01,66500.0
2006-12-22 11:30:00,37.18,37.2,37.15,37.19,64900.0,21.01,21.0213,20.9931,21.0157,64900.0
2006-12-22 12:00:00,37.19,37.2,37.16,37.19,55800.0,21.0157,21.0213,20.9987,21.0157,55800.0
2006-12-22 12:30:00,37.18,37.27,37.17,37.23,78400.0,21.01,21.0609,21.0044,21.0383,78400.0
2006-12-22 13:00:00,37.24,37.24,37.17,37.21,87700.0,21.0439,21.0439,21.0044,21.027,87700.0
2006-12-22 13:30:00,37.22,37.25,37.2,37.21,54200.0,21.0326,21.0496,21.0213,21.027,54200.0
2006-12-22 14:00:00,37.21,37.23,37.18,37.23,86500.0,21.027,21.0383,21.01,21.0383,86500.0
2006-12-22 14:30:00,37.22,37.23,37.18,37.19,84900.0,21.0326,21.0383,21.01,21.0157,84900.0
2006-12-22 15:00:00,37.19,37.29,37.17,37.26,206400.0,21.0157,21.0722,21.0044,21.0552,206400.0
2006-12-22 15:30:00,37.26,37.3,37.24,37.24,189200.0,21.0552,21.0778,21.0439,21.0439,189200.0
2006-12-26 09:30:00,37.28,37.49,37.25,37.41,115400.0,21.0665,21.1852,21.0496,21.14,115400.0
2006-12-26 10:00:00,37.41,37.5,37.37,37.5,56400.0,21.14,21.1908,21.1174,21.1908,56400.0
2006-12-26 10:30:00,37.5,37.51,37.4,37.45,59200.0,21.1908,21.1965,21.1343,21.1626,59200.0
2006-12-26 11:00:00,37.44,37.49,37.43,37.46,60200.0,21.1569,21.1852,21.1513,21.1682,60200.0
2006-12-26 11:30:00,37.46,37.53,37.45,37.47,124600.0,21.1682,21.2078,21.1626,21.1739,124600.0
2006-12-26 12:00:00,37.47,37.51,37.45,37.48,66200.0,21.1739,21.1965,21.1626,21.1795,66200.0
2006-12-26 12:30:00,37.49,37.5,37.44,37.48,76000.0,21.1852,21.1908,21.1569,21.1795,76000.0
2006-12-26 13:00:00,37.48,37.51,37.48,37.51,42000.0,21.1795,21.1965,21.1795,21.1965,42000.0
2006-12-26 13:30:00,37.5,37.54,37.5,37.54,42200.0,21.1908,21.2134,21.1908,21.2134,42200.0
2006-12-26 14:00:00,37.54,37.55,37.52,37.54,44000.0,21.2134,21.2191,21.2021,21.2134,44000.0
2006-12-26 14:30:00,37.55,37.55,37.51,37.54,57500.0,21.2191,21.2191,21.1965,21.2134,57500.0
2006-12-26 15:00:00,37.54,37.54,37.51,37.53,62600.0,21.2134,21.2134,21.1965,21.2078,62600.0
2006-12-26 15:30:00,37.53,37.57,37.52,37.56,148700.0,21.2078,21.2304,21.2021,21.2247,148700.0
2006-12-27 09:30:00,37.55,37.92,37.55,37.86,291700.0,21.2191,21.4282,21.2191,21.3943,291700.0
2006-12-27 10:00:00,37.87,37.99,37.83,37.98,127400.0,21.3999,21.4677,21.3773,21.4621,127400.0
2006-12-27 10:30:00,37.97,37.98,37.9,37.92,80100.0,21.4564,21.4621,21.4169,21.4282,80100.0
2006-12-27 11:00:00,37.92,37.97,37.89,37.95,103300.0,21.4282,21.4564,21.4112,21.4451,103300.0
2006-12-27 11:30:00,37.96,37.96,37.91,37.91,105200.0,21.4508,21.4508,21.4225,21.4225,105200.0
2006-12-27 12:00:00,37.92,37.94,37.85,37.85,141100.0,21.4282,21.4395,21.3886,21.3886,141100.0
2006-12-27 12:30:00,37.86,37.86,37.74,37.77,144900.0,21.3943,21.3943,21.3265,21.3434,144900.0
2006-12-27 13:00:00,37.77,37.77,37.69,37.73,99900.0,21.3434,21.3434,21.2982,21.3208,99900.0
2006-12-27 13:30:00,37.74,37.74,37.67,37.71,156400.0,21.3265,21.3265,21.2869,21.3095,156400.0
2006-12-27 14:00:00,37.71,37.8,37.71,37.78,147600.0,21.3095,21.3604,21.3095,21.3491,147600.0
2006-12-27 14:30:00,37.79,37.86,37.75,37.8,180200.0,21.3547,21.3943,21.3321,21.3604,180200.0
2006-12-27 15:00:00,37.81,37.87,37.79,37.84,148100.0,21.366,21.3999,21.3547,21.383,148100.0
2006-12-27 15:30:00,37.85,37.9,37.83,37.84,199200.0,21.3886,21.4169,21.3773,21.383,199200.0
2006-12-28 09:30:00,37.85,37.94,37.73,37.79,98300.0,21.3886,21.4395,21.3208,21.3547,98300.0
2006-12-28 10:00:00,37.78,37.88,37.71,37.78,124300.0,21.3491,21.4056,21.3095,21.3491,124300.0
2006-12-28 10:30:00,37.78,37.78,37.61,37.64,59200.0,21.3491,21.3491,21.253,21.27,59200.0
2006-12-28 11:00:00,37.63,37.65,37.61,37.63,36300.0,21.2643,21.2756,21.253,21.2643,36300.0
2006-12-28 11:30:00,37.63,37.65,37.58,37.59,35800.0,21.2643,21.2756,21.236,21.2417,35800.0
2006-12-28 12:00:00,37.59,37.62,37.54,37.62,58400.0,21.2417,21.2586,21.2134,21.2586,58400.0
2006-12-28 12:30:00,37.62,37.65,37.62,37.64,48000.0,21.2586,21.2756,21.2586,21.27,48000.0
2006-12-28 13:00:00,37.65,37.65,37.58,37.59,44100.0,21.2756,21.2756,21.236,21.2417,44100.0
2006-12-28 13:30:00,37.59,37.66,37.59,37.63,94500.0,21.2417,21.2813,21.2417,21.2643,94500.0
2006-12-28 14:00:00,37.64,37.69,37.6,37.61,75400.0,21.27,21.2982,21.2473,21.253,75400.0
2006-12-28 14:30:00,37.61,37.64,37.59,37.63,62100.0,21.253,21.27,21.2417,21.2643,62100.0
2006-12-28 15:00:00,37.63,37.64,37.6,37.61,72800.0,21.2643,21.27,21.2473,21.253,72800.0
2006-12-28 15:30:00,37.61,37.64,37.6,37.6,105400.0,21.253,21.27,21.2473,21.2473,105400.0
2006-12-29 09:30:00,37.66,37.66,37.5,37.57,122300.0,21.2813,21.2813,21.1908,21.2304,122300.0
2006-12-29 10:00:00,37.58,37.62,37.42,37.55,105400.0,21.236,21.2586,21.1456,21.2191,105400.0
2006-12-29 10:30:00,37.55,37.66,37.54,37.64,67400.0,21.2191,21.2813,21.2134,21.27,67400.0
2006-12-29 11:00:00,37.64,37.74,37.63,37.7,111400.0,21.27,21.3265,21.2643,21.3039,111400.0
2006-12-29 11:30:00,37.7,37.71,37.69,37.71,51500.0,21.3039,21.3095,21.2982,21.3095,51500.0
2006-12-29 12:00:00,37.71,37.74,37.7,37.72,39600.0,21.3095,21.3265,21.3039,21.3152,39600.0
2006-12-29 12:30:00,37.72,37.73,37.65,37.65,67900.0,21.3152,21.3208,21.2756,21.2756,67900.0
2006-12-29 13:00:00,37.65,37.66,37.62,37.62,28800.0,21.2756,21.2813,21.2586,21.2586,28800.0
2006-12-29 13:30:00,37.62,37.64,37.59,37.63,40200.0,21.2586,21.27,21.2417,21.2643,40200.0
2006-12-29 14:00:00,37.64,37.64,37.52,37.53,99300.0,21.27,21.27,21.2021,21.2078,99300.0
2006-12-29 14:30:00,37.52,37.54,37.5,37.53,51100.0,21.2021,21.2134,21.1908,21.2078,51100.0
2006-12-29 15:00:00,37.53,37.59,37.3,37.35,111300.0,21.2078,21.2417,21.0778,21.1061,111300.0
2006-12-29 15:30:00,37.35,37.53,37.34,37.36,295900.0,21.1061,21.2078,21.1004,21.1117,295900.0
2007-01-03 09:30:00,37.8,37.98,37.64,37.68,508200.0,21.3604,21.4621,21.27,21.2926,508200.0
2007-01-03 10:00:00,37.67,37.99,37.55,37.92,367200.0,21.2869,21.4677,21.2191,21.4282,367200.0
2007-01-03 10:30:00,37.92,37.93,37.8,37.9,243800.0,21.4282,21.4338,21.3604,21.4169,243800.0
2007-01-03 11:00:00,37.9,38.03,37.9,38.01,340700.0,21.4169,21.4903,21.4169,21.479,340700.0
2007-01-03 11:30:00,38.01,38.17,37.99,38.12,287000.0,21.479,21.5694,21.4677,21.5412,287000.0
2007-01-03 12:00:00,38.13,38.14,38.02,38.11,247700.0,21.5468,21.5525,21.4847,21.5355,247700.0
2007-01-03 12:30:00,38.12,38.15,38.11,38.13,128900.0,21.5412,21.5581,21.5355,21.5468,128900.0
2007-01-03 13:00:00,38.14,38.16,38.04,38.05,195700.0,21.5525,21.5638,21.496,21.5016,195700.0
2007-01-03 13:30:00,38.05,38.1,38.01,38.04,216400.0,21.5016,21.5299,21.479,21.496,216400.0
2007-01-03 14:00:00,38.05,38.13,37.84,38.04,340700.0,21.5016,21.5468,21.383,21.496,340700.0
2007-01-03 14:30:00,38.04,38.04,37.75,37.8,275500.0,21.496,21.496,21.3321,21.3604,275500.0
2007-01-03 15:00:00,37.8,37.98,37.78,37.94,315000.0,21.3604,21.4621,21.3491,21.4395,315000.0
2007-01-03 15:30:00,37.94,38.07,37.93,38.02,422700.0,21.4395,21.5129,21.4338,21.4847,422700.0
2007-01-04 09:30:00,38.0,38.0,37.64,37.78,250600.0,21.4734,21.4734,21.27,21.3491,250600.0
2007-01-04 10:00:00,37.79,37.85,37.63,37.85,292800.0,21.3547,21.3886,21.2643,21.3886,292800.0
2007-01-04 10:30:00,37.85,37.87,37.77,37.85,205400.0,21.3886,21.3999,21.3434,21.3886,205400.0
2007-01-04 11:00:00,37.84,37.94,37.79,37.8,641000.0,21.383,21.4395,21.3547,21.3604,641000.0
2007-01-04 11:30:00,37.81,37.84,37.78,37.81,259000.0,21.366,21.383,21.3491,21.366,259000.0
2007-01-04 12:00:00,37.81,37.82,37.73,37.74,284400.0,21.366,21.3717,21.3208,21.3265,284400.0
2007-01-04 12:30:00,37.75,37.83,37.74,37.81,572000.0,21.3321,21.3773,21.3265,21.366,572000.0
2007-01-04 13:00:00,37.82,37.82,37.7,37.78,265400.0,21.3717,21.3717,21.3039,21.3491,265400.0
2007-01-04 13:30:00,37.78,37.79,37.7,37.74,155000.0,21.3491,21.3547,21.3039,21.3265,155000.0
2007-01-04 14:00:00,37.75,37.78,37.7,37.74,458800.0,21.3321,21.3491,21.3039,21.3265,458800.0
2007-01-04 14:30:00,37.74,37.82,37.74,37.81,330100.0,21.3265,21.3717,21.3265,21.366,330100.0
2007-01-04 15:00:00,37.81,37.9,37.81,37.9,247600.0,21.366,21.4169,21.366,21.4169,247600.0
2007-01-04 15:30:00,37.89,37.95,37.83,37.85,721800.0,21.4112,21.4451,21.3773,21.3886,721800.0
2007-01-05 09:30:00,37.82,37.82,37.5,37.5,199900.0,21.3717,21.3717,21.1908,21.1908,199900.0
2007-01-05 10:00:00,37.5,37.56,37.3,37.32,230700.0,21.1908,21.2247,21.0778,21.0891,230700.0
2007-01-05 10:30:00,37.31,37.34,37.27,37.32,181000.0,21.0835,21.1004,21.0609,21.0891,181000.0
2007-01-05 11:00:00,37.31,37.33,37.12,37.12,210600.0,21.0835,21.0948,20.9761,20.9761,210600.0
2007-01-05 11:30:00,37.12,37.25,37.11,37.2,182700.0,20.9761,21.0496,20.9705,21.0213,182700.0
2007-01-05 12:00:00,37.19,37.21,37.14,37.16,168400.0,21.0157,21.027,20.9874,20.9987,168400.0
2007-01-05 12:30:00,37.15,37.19,37.1,37.1,142900.0,20.9931,21.0157,20.9648,20.9648,142900.0
2007-01-05 13:00:00,37.1,37.11,37.01,37.09,200700.0,20.9648,20.9705,20.9139,20.9592,200700.0
2007-01-05 13:30:00,37.08,37.1,37.0,37.0,236300.0,20.9535,20.9648,20.9083,20.9083,236300.0
2007-01-05 14:00:00,37.02,37.09,36.97,37.08,157800.0,20.9196,20.9592,20.8913,20.9535,157800.0
2007-01-05 14:30:00,37.07,37.08,36.99,36.99,156800.0,20.9479,20.9535,20.9026,20.9026,156800.0
2007-01-05 15:00:00,37.0,37.1,36.96,37.09,188000.0,20.9083,20.9648,20.8857,20.9592,188000.0
2007-01-05 15:30:00,37.1,37.21,37.05,37.15,409100.0,20.9648,21.027,20.9365,20.9931,409100.0
2007-01-08 09:30:00,37.11,37.13,36.6,36.66,240200.0,20.9705,20.9818,20.6823,20.7162,240200.0
2007-01-08 10:00:00,36.66,36.76,36.62,36.73,199900.0,20.7162,20.7727,20.6936,20.7557,199900.0
2007-01-08 10:30:00,36.73,36.93,36.73,36.78,148600.0,20.7557,20.8687,20.7557,20.784,148600.0
2007-01-08 11:00:00,36.78,36.97,36.76,36.89,91300.0,20.784,20.8913,20.7727,20.8461,91300.0
2007-01-08 11:30:00,36.88,36.98,36.85,36.9,99700.0,20.8405,20.897,20.8235,20.8518,99700.0
2007-01-08 12:00:00,36.89,36.9,36.8,36.81,83200.0,20.8461,20.8518,20.7953,20.8009,83200.0
2007-01-08 12:30:00,36.81,36.88,36.78,36.88,101400.0,20.8009,20.8405,20.784,20.8405,101400.0
2007-01-08 13:00:00,36.87,36.88,36.81,36.82,84900.0,20.8348,20.8405,20.8009,20.8066,84900.0
2007-01-08 13:30:00,36.83,36.96,36.82,36.95,129000.0,20.8122,20.8857,20.8066,20.88,129000.0
2007-01-08 14:00:00,36.94,37.0,36.9,36.97,130900.0,20.8744,20.9083,20.8518,20.8913,130900.0
2007-01-08 14:30:00,36.97,36.98,36.89,36.89,118400.0,20.8913,20.897,20.8461,20.8461,118400.0
2007-01-08 15:00:00,36.89,37.0,36.89,36.97,182800.0,20.8461,20.9083,20.8461,20.8913,182800.0
2007-01-08 15:30:00,36.97,37.0,36.92,36.94,292100.0,20.8913,20.9083,20.8631,20.8744,292100.0
2007-01-09 09:30:00,37.05,37.17,36.91,37.14,253300.0,20.9365,21.0044,20.8574,20.9874,253300.0
2007-01-09 10:00:00,37.15,37.17,37.02,37.05,165800.0,20.9931,21.0044,20.9196,20.9365,165800.0
2007-01-09 10:30:00,37.05,37.09,36.97,36.97,256300.0,20.9365,20.9592,20.8913,20.8913,256300.0
2007-01-09 11:00:00,36.97,36.98,36.73,36.76,128600.0,20.8913,20.897,20.7557,20.7727,128600.0
2007-01-09 11:30:00,36.75,36.81,36.67,36.73,188500.0,20.767,20.8009,20.7218,20.7557,188500.0
2007-01-09 12:00:00,36.72,36.76,36.63,36.67,115300.0,20.7501,20.7727,20.6992,20.7218,115300.0
2007-01-09 12:30:00,36.67,36.76,36.67,36.72,98900.0,20.7218,20.7727,20.7218,20.7501,98900.0
2007-01-09 13:00:00,36.72,36.83,36.71,36.83,123500.0,20.7501,20.8122,20.7444,20.8122,123500.0
2007-01-09 13:30:00,36.82,36.89,36.81,36.84,120900.0,20.8066,20.8461,20.8009,20.8179,120900.0
2007-01-09 14:00:00,36.84,36.93,36.8,36.82,128700.0,20.8179,20.8687,20.7953,20.8066,128700.0
2007-01-09 14:30:00,36.82,36.97,36.81,36.95,141500.0,20.8066,20.8913,20.8009,20.88,141500.0
2007-01-09 15:00:00,36.95,37.03,36.9,37.02,171800.0,20.88,20.9252,20.8518,20.9196,171800.0
2007-01-09 15:30:00,37.02,37.1,37.0,37.05,242600.0,20.9196,20.9648,20.9083,20.9365,242600.0
2007-01-10 09:30:00,37.05,37.06,36.89,36.97,178700.0,20.9365,20.9422,20.8461,20.8913,178700.0
2007-01-10 10:00:00,36.97,37.06,36.95,36.97,109100.0,20.8913,20.9422,20.88,20.8913,109100.0
2007-01-10 10:30:00,36.95,37.02,36.92,37.0,139000.0,20.88,20.9196,20.8631,20.9083,139000.0
2007-01-10 11:00:00,37.0,37.02,36.97,36.99,92300.0,20.9083,20.9196,20.8913,20.9026,92300.0
2007-01-10 11:30:00,36.99,37.04,36.98,37.03,139800.0,20.9026,20.9309,20.897,20.9252,139800.0
2007-01-10 12:00:00,37.02,37.06,37.0,37.02,80300.0,20.9196,20.9422,20.9083,20.9196,80300.0
2007-01-10 12:30:00,37.01,37.08,36.99,37.07,172500.0,20.9139,20.9535,20.9026,20.9479,172500.0
2007-01-10 13:00:00,37.07,37.1,37.05,37.09,140500.0,20.9479,20.9648,20.9365,20.9592,140500.0
2007-01-10 13:30:00,37.1,37.17,37.08,37.08,189800.0,20.9648,21.0044,20.9535,20.9535,189800.0
2007-01-10 14:00:00,37.08,37.09,37.05,37.05,100500.0,20.9535,20.9592,20.9365,20.9365,100500.0
2007-01-10 14:30:00,37.06,37.09,37.05,37.06,91600.0,20.9422,20.9592,20.9365,20.9422,91600.0
2007-01-10 15:00:00,37.07,37.12,37.05,37.12,168900.0,20.9479,20.9761,20.9365,20.9761,168900.0
2007-01-10 15:30:00,37.11,37.25,37.11,37.19,525000.0,20.9705,21.0496,20.9705,21.0157,525000.0
2007-01-11 09:30:00,37.37,37.47,37.06,37.27,244200.0,21.1174,21.1739,20.9422,21.0609,244200.0
2007-01-11 10:00:00,37.26,37.3,37.19,37.19,139700.0,21.0552,21.0778,21.0157,21.0157,139700.0
2007-01-11 10:30:00,37.19,37.2,37.16,37.18,110700.0,21.0157,21.0213,20.9987,21.01,110700.0
2007-01-11 11:00:00,37.19,37.25,37.18,37.25,93400.0,21.0157,21.0496,21.01,21.0496,93400.0
2007-01-11 11:30:00,37.25,37.25,37.21,37.23,100900.0,21.0496,21.0496,21.027,21.0383,100900.0
2007-01-11 12:00:00,37.24,37.3,37.23,37.28,127500.0,21.0439,21.0778,21.0383,21.0665,127500.0
2007-01-11 12:30:00,37.29,37.3,37.26,37.27,119500.0,21.0722,21.0778,21.0552,21.0609,119500.0
2007-01-11 13:00:00,37.28,37.3,37.26,37.3,84700.0,21.0665,21.0778,21.0552,21.0778,84700.0
2007-01-11 13:30:00,37.3,37.31,37.28,37.3,68500.0,21.0778,21.0835,21.0665,21.0778,68500.0
2007-01-11 14:00:00,37.3,37.31,37.21,37.24,144300.0,21.0778,21.0835,21.027,21.0439,144300.0
2007-01-11 14:30:00,37.25,37.3,37.23,37.26,113600.0,21.0496,21.0778,21.0383,21.0552,113600.0
2007-01-11 15:00:00,37.27,37.28,37.21,37.26,149900.0,21.0609,21.0665,21.027,21.0552,149900.0
2007-01-11 15:30:00,37.26,37.28,37.23,37.28,267900.0,21.0552,21.0665,21.0383,21.0665,267900.0
2007-01-12 09:30:00,37.09,37.19,36.93,36.95,152100.0,20.9592,21.0157,20.8687,20.88,152100.0
2007-01-12 10:00:00,36.95,36.97,36.83,36.86,138900.0,20.88,20.8913,20.8122,20.8292,138900.0
2007-01-12 10:30:00,36.86,36.88,36.8,36.87,92900.0,20.8292,20.8405,20.7953,20.8348,92900.0
2007-01-12 11:00:00,36.87,37.01,36.83,37.0,121600.0,20.8348,20.9139,20.8122,20.9083,121600.0
2007-01-12 11:30:00,37.01,37.01,36.9,36.91,108200.0,20.9139,20.9139,20.8518,20.8574,108200.0
2007-01-12 12:00:00,36.91,36.98,36.91,36.98,82800.0,20.8574,20.897,20.8574,20.897,82800.0
2007-01-12 12:30:00,36.97,37.0,36.96,36.99,69500.0,20.8913,20.9083,20.8857,20.9026,69500.0
2007-01-12 13:00:00,36.98,36.99,36.9,36.9,88400.0,20.897,20.9026,20.8518,20.8518,88400.0
2007-01-12 13:30:00,36.9,36.95,36.9,36.94,58500.0,20.8518,20.88,20.8518,20.8744,58500.0
2007-01-12 14:00:00,36.94,36.97,36.9,36.97,128500.0,20.8744,20.8913,20.8518,20.8913,128500.0
2007-01-12 14:30:00,36.96,37.03,36.95,36.99,85400.0,20.8857,20.9252,20.88,20.9026,85400.0
2007-01-12 15:00:00,36.99,37.01,36.94,36.95,107500.0,20.9026,20.9139,20.8744,20.88,107500.0
2007-01-12 15:30:00,36.96,37.06,36.95,37.06,285500.0,20.8857,20.9422,20.88,20.9422,285500.0
2007-01-16 09:30:00,37.15,37.15,36.93,37.0,292700.0,20.9931,20.9931,20.8687,20.9083,292700.0
2007-01-16 10:00:00,36.99,37.02,36.92,36.96,145500.0,20.9026,20.9196,20.8631,20.8857,145500.0
2007-01-16 10:30:00,36.96,36.97,36.85,36.87,122200.0,20.8857,20.8913,20.8235,20.8348,122200.0
2007-01-16 11:00:00,36.87,36.89,36.84,36.84,81000.0,20.8348,20.8461,20.8179,20.8179,81000.0
2007-01-16 11:30:00,36.84,36.88,36.81,36.83,115600.0,20.8179,20.8405,20.8009,20.8122,115600.0
2007-01-16 12:00:00,36.83,36.83,36.78,36.78,56700.0,20.8122,20.8122,20.784,20.784,56700.0
2007-01-16 12:30:00,36.78,36.81,36.72,36.73,99400.0,20.784,20.8009,20.7501,20.7557,99400.0
2007-01-16 13:00:00,36.73,36.74,36.7,36.71,76200.0,20.7557,20.7614,20.7388,20.7444,76200.0
2007-01-16 13:30:00,36.71,36.75,36.7,36.74,108900.0,20.7444,20.767,20.7388,20.7614,108900.0
2007-01-16 14:00:00,36.74,36.81,36.71,36.8,84800.0,20.7614,20.8009,20.7444,20.7953,84800.0
2007-01-16 14:30:00,36.8,36.9,36.79,36.89,83500.0,20.7953,20.8518,20.7896,20.8461,83500.0
2007-01-16 15:00:00,36.89,36.94,36.88,36.93,138400.0,20.8461,20.8744,20.8405,20.8687,138400.0
2007-01-16 15:30:00,36.93,36.93,36.83,36.84,205700.0,20.8687,20.8687,20.8122,20.8179,205700.0
2007-01-17 09:30:00,36.94,36.94,36.4,36.41,282400.0,20.8744,20.8744,20.5692,20.5749,282400.0
2007-01-17 10:00:00,36.41,36.5,36.3,36.48,273600.0,20.5749,20.6257,20.5127,20.6144,273600.0
2007-01-17 10:30:00,36.49,36.5,36.38,36.4,134900.0,20.6201,20.6257,20.5579,20.5692,134900.0
2007-01-17 11:00:00,36.4,36.45,36.39,36.43,93400.0,20.5692,20.5975,20.5636,20.5862,93400.0
2007-01-17 11:30:00,36.42,36.45,36.39,36.44,59700.0,20.5805,20.5975,20.5636,20.5918,59700.0
2007-01-17 12:00:00,36.44,36.6,36.44,36.59,78900.0,20.5918,20.6823,20.5918,20.6766,78900.0
2007-01-17 12:30:00,36.6,36.63,36.59,36.62,36600.0,20.6823,20.6992,20.6766,20.6936,36600.0
2007-01-17 13:00:00,36.62,36.63,36.61,36.61,39100.0,20.6936,20.6992,20.6879,20.6879,39100.0
2007-01-17 13:30:00,36.61,36.63,36.57,36.63,60300.0,20.6879,20.6992,20.6653,20.6992,60300.0
2007-01-17 14:00:00,36.62,36.68,36.56,36.64,132600.0,20.6936,20.7275,20.6597,20.7049,132600.0
2007-01-17 14:30:00,36.64,36.72,36.59,36.71,242700.0,20.7049,20.7501,20.6766,20.7444,242700.0
2007-01-17 15:00:00,36.72,36.73,36.63,36.66,226200.0,20.7501,20.7557,20.6992,20.7162,226200.0
2007-01-17 15:30:00,36.66,36.73,36.65,36.71,329200.0,20.7162,20.7557,20.7105,20.7444,329200.0
2007-01-18 09:30:00,36.82,36.95,36.7,36.9,165700.0,20.8066,20.88,20.7388,20.8518,165700.0
2007-01-18 10:00:00,36.88,36.95,36.75,36.93,193900.0,20.8405,20.88,20.767,20.8687,193900.0
2007-01-18 10:30:00,36.93,37.0,36.91,36.94,115500.0,20.8687,20.9083,20.8574,20.8744,115500.0
2007-01-18 11:00:00,36.95,37.05,36.94,36.98,133200.0,20.88,20.9365,20.8744,20.897,133200.0
2007-01-18 11:30:00,36.99,37.01,36.93,37.0,87600.0,20.9026,20.9139,20.8687,20.9083,87600.0
2007-01-18 12:00:00,37.0,37.05,36.98,37.01,74800.0,20.9083,20.9365,20.897,20.9139,74800.0
2007-01-18 12:30:00,37.01,37.08,36.99,37.07,63300.0,20.9139,20.9535,20.9026,20.9479,63300.0
2007-01-18 13:00:00,37.07,37.1,37.0,37.09,548300.0,20.9479,20.9648,20.9083,20.9592,548300.0
2007-01-18 13:30:00,37.09,37.11,37.05,37.05,78800.0,20.9592,20.9705,20.9365,20.9365,78800.0
2007-01-18 14:00:00,37.05,37.35,37.03,37.21,469200.0,20.9365,21.1061,20.9252,21.027,469200.0
2007-01-18 14:30:00,37.22,37.26,37.1,37.12,199700.0,21.0326,21.0552,20.9648,20.9761,199700.0
2007-01-18 15:00:00,37.12,37.24,37.06,37.19,243200.0,20.9761,21.0439,20.9422,21.0157,243200.0
2007-01-18 15:30:00,37.2,37.25,37.17,37.2,332900.0,21.0213,21.0496,21.0044,21.0213,332900.0
2007-01-19 09:30:00,36.95,37.22,36.66,36.85,680600.0,20.88,21.0326,20.7162,20.8235,680600.0
2007-01-19 10:00:00,36.85,37.06,36.51,36.71,280900.0,20.8235,20.9422,20.6314,20.7444,280900.0
2007-01-19 10:30:00,36.7,36.9,36.61,36.77,209600.0,20.7388,20.8518,20.6879,20.7783,209600.0
2007-01-19 11:00:00,36.77,36.83,36.66,36.7,519900.0,20.7783,20.8122,20.7162,20.7388,519900.0
2007-01-19 11:30:00,36.71,36.73,36.51,36.53,194500.0,20.7444,20.7557,20.6314,20.6427,194500.0
2007-01-19 12:00:00,36.52,36.53,36.34,36.4,188300.0,20.6371,20.6427,20.5353,20.5692,188300.0
2007-01-19 12:30:00,36.4,36.48,36.34,36.43,183400.0,20.5692,20.6144,20.5353,20.5862,183400.0
2007-01-19 13:00:00,36.43,36.51,36.36,36.4,142000.0,20.5862,20.6314,20.5466,20.5692,142000.0
2007-01-19 13:30:00,36.38,36.54,36.35,36.52,166500.0,20.5579,20.6484,20.541,20.6371,166500.0
2007-01-19 14:00:00,36.52,36.69,36.42,36.56,141000.0,20.6371,20.7331,20.5805,20.6597,141000.0
2007-01-19 14:30:00,36.56,36.59,36.44,36.52,158500.0,20.6597,20.6766,20.5918,20.6371,158500.0
2007-01-19 15:00:00,36.53,36.58,36.4,36.44,173300.0,20.6427,20.671,20.5692,20.5918,173300.0
2007-01-19 15:30:00,36.44,36.52,36.4,36.44,238200.0,20.5918,20.6371,20.5692,20.5918,238200.0
2007-01-22 09:30:00,36.35,36.45,36.25,36.34,280300.0,20.541,20.5975,20.4845,20.5353,280300.0
2007-01-22 10:00:00,36.34,36.37,36.02,36.15,397300.0,20.5353,20.5523,20.3545,20.428,397300.0
2007-01-22 10:30:00,36.15,36.19,36.01,36.05,184600.0,20.428,20.4506,20.3489,20.3715,184600.0
2007-01-22 11:00:00,36.05,36.09,35.98,36.05,179300.0,20.3715,20.3941,20.3319,20.3715,179300.0
2007-01-22 11:30:00,36.05,36.1,36.02,36.02,152300.0,20.3715,20.3997,20.3545,20.3545,152300.0
2007-01-22 12:00:00,36.03,36.05,35.98,35.98,103000.0,20.3602,20.3715,20.3319,20.3319,103000.0
2007-01-22 12:30:00,35.98,36.05,35.95,36.01,112800.0,20.3319,20.3715,20.315,20.3489,112800.0
2007-01-22 13:00:00,36.01,36.1,35.97,36.05,123400.0,20.3489,20.3997,20.3263,20.3715,123400.0
2007-01-22 13:30:00,36.06,36.06,35.95,35.98,125600.0,20.3771,20.3771,20.315,20.3319,125600.0
2007-01-22 14:00:00,35.99,36.1,35.98,36.08,228900.0,20.3376,20.3997,20.3319,20.3884,228900.0
2007-01-22 14:30:00,36.08,36.18,36.07,36.16,144200.0,20.3884,20.4449,20.3828,20.4336,144200.0
2007-01-22 15:00:00,36.17,36.32,36.14,36.25,360400.0,20.4393,20.524,20.4223,20.4845,360400.0
2007-01-22 15:30:00,36.25,36.32,36.21,36.27,316200.0,20.4845,20.524,20.4619,20.4958,316200.0
2007-01-23 09:30:00,36.0,36.19,35.8,35.83,307100.0,20.3432,20.4506,20.2302,20.2471,307100.0
2007-01-23 10:00:00,35.83,35.92,35.8,35.83,206700.0,20.2471,20.298,20.2302,20.2471,206700.0
2007-01-23 10:30:00,35.84,35.93,35.81,35.88,134100.0,20.2528,20.3036,20.2358,20.2754,134100.0
2007-01-23 11:00:00,35.88,35.9,35.78,35.83,343000.0,20.2754,20.2867,20.2189,20.2471,343000.0
2007-01-23 11:30:00,35.83,35.84,35.76,35.78,235000.0,20.2471,20.2528,20.2076,20.2189,235000.0
2007-01-23 12:00:00,35.78,35.82,35.77,35.81,292800.0,20.2189,20.2415,20.2132,20.2358,292800.0
2007-01-23 12:30:00,35.81,35.9,35.79,35.9,184800.0,20.2358,20.2867,20.2245,20.2867,184800.0
2007-01-23 13:00:00,35.89,35.9,35.85,35.89,382400.0,20.281,20.2867,20.2584,20.281,382400.0
2007-01-23 13:30:00,35.88,35.92,35.83,35.89,162500.0,20.2754,20.298,20.2471,20.281,162500.0
2007-01-23 14:00:00,35.89,35.98,35.86,35.93,266700.0,20.281,20.3319,20.2641,20.3036,266700.0
2007-01-23 14:30:00,35.94,35.97,35.87,35.92,327400.0,20.3093,20.3263,20.2697,20.298,327400.0
2007-01-23 15:00:00,35.92,35.97,35.88,35.9,327300.0,20.298,20.3263,20.2754,20.2867,327300.0
2007-01-23 15:30:00,35.9,35.97,35.87,35.92,469100.0,20.2867,20.3263,20.2697,20.298,469100.0
2007-01-24 09:30:00,35.87,36.04,35.86,35.98,269100.0,20.2697,20.3658,20.2641,20.3319,269100.0
2007-01-24 10:00:00,35.98,36.08,35.96,36.06,187800.0,20.3319,20.3884,20.3206,20.3771,187800.0
2007-01-24 10:30:00,36.06,36.13,36.04,36.11,196900.0,20.3771,20.4167,20.3658,20.4054,196900.0
2007-01-24 11:00:00,36.11,36.13,36.09,36.1,206800.0,20.4054,20.4167,20.3941,20.3997,206800.0
2007-01-24 11:30:00,36.1,36.12,36.08,36.08,108000.0,20.3997,20.411,20.3884,20.3884,108000.0
2007-01-24 12:00:00,36.08,36.09,35.98,35.99,102000.0,20.3884,20.3941,20.3319,20.3376,102000.0
2007-01-24 12:30:00,35.99,36.01,35.95,36.0,171100.0,20.3376,20.3489,20.315,20.3432,171100.0
2007-01-24 13:00:00,36.01,36.04,35.97,35.99,292000.0,20.3489,20.3658,20.3263,20.3376,292000.0
2007-01-24 13:30:00,36.0,36.06,35.98,36.02,271300.0,20.3432,20.3771,20.3319,20.3545,271300.0
2007-01-24 14:00:00,36.03,36.04,35.99,36.01,137600.0,20.3602,20.3658,20.3376,20.3489,137600.0
2007-01-24 14:30:00,36.01,36.07,36.0,36.07,216100.0,20.3489,20.3828,20.3432,20.3828,216100.0
2007-01-24 15:00:00,36.07,36.12,36.07,36.11,176300.0,20.3828,20.411,20.3828,20.4054,176300.0
2007-01-24 15:30:00,36.11,36.22,36.11,36.2,280800.0,20.4054,20.4675,20.4054,20.4562,280800.0
2007-01-25 09:30:00,36.15,36.27,35.98,36.12,162700.0,20.428,20.4958,20.3319,20.411,162700.0
2007-01-25 10:00:00,36.11,36.15,36.1,36.12,156100.0,20.4054,20.428,20.3997,20.411,156100.0
2007-01-25 10:30:00,36.12,36.13,36.06,36.11,147500.0,20.411,20.4167,20.3771,20.4054,147500.0
2007-01-25 11:00:00,36.1,36.11,36.02,36.02,197300.0,20.3997,20.4054,20.3545,20.3545,197300.0
2007-01-25 11:30:00,36.03,36.05,35.99,36.0,123900.0,20.3602,20.3715,20.3376,20.3432,123900.0
2007-01-25 12:00:00,36.0,36.03,36.0,36.0,137000.0,20.3432,20.3602,20.3432,20.3432,137000.0
2007-01-25 12:30:00,36.0,36.04,35.97,35.97,152900.0,20.3432,20.3658,20.3263,20.3263,152900.0
2007-01-25 13:00:00,35.98,35.99,35.94,35.99,109200.0,20.3319,20.3376,20.3093,20.3376,109200.0
2007-01-25 13:30:00,35.98,36.0,35.94,35.96,163800.0,20.3319,20.3432,20.3093,20.3206,163800.0
2007-01-25 14:00:00,35.95,36.0,35.92,35.98,189500.0,20.315,20.3432,20.298,20.3319,189500.0
2007-01-25 14:30:00,35.96,36.0,35.95,35.99,112100.0,20.3206,20.3432,20.315,20.3376,112100.0
2007-01-25 15:00:00,35.99,36.0,35.93,35.97,206700.0,20.3376,20.3432,20.3036,20.3263,206700.0
2007-01-25 15:30:00,35.97,36.09,35.95,36.01,456500.0,20.3263,20.3941,20.315,20.3489,456500.0
2007-01-26 09:30:00,36.0,36.1,35.9,35.98,265200.0,20.3432,20.3997,20.2867,20.3319,265200.0
2007-01-26 10:00:00,35.98,36.03,35.93,35.97,130300.0,20.3319,20.3602,20.3036,20.3263,130300.0
2007-01-26 10:30:00,35.98,36.04,35.97,36.0,149900.0,20.3319,20.3658,20.3263,20.3432,149900.0
2007-01-26 11:00:00,36.0,36.02,35.97,35.99,144800.0,20.3432,20.3545,20.3263,20.3376,144800.0
2007-01-26 11:30:00,35.99,36.0,35.95,36.0,122000.0,20.3376,20.3432,20.315,20.3432,122000.0
2007-01-26 12:00:00,36.0,36.01,35.98,36.0,122800.0,20.3432,20.3489,20.3319,20.3432,122800.0
2007-01-26 12:30:00,35.99,36.01,35.99,36.0,104400.0,20.3376,20.3489,20.3376,20.3432,104400.0
2007-01-26 13:00:00,36.0,36.0,35.95,35.97,127600.0,20.3432,20.3432,20.315,20.3263,127600.0
2007-01-26 13:30:00,35.98,36.01,35.97,36.0,103800.0,20.3319,20.3489,20.3263,20.3432,103800.0
2007-01-26 14:00:00,36.0,36.1,35.98,36.05,141600.0,20.3432,20.3997,20.3319,20.3715,141600.0
2007-01-26 14:30:00,36.05,36.12,36.02,36.1,148800.0,20.3715,20.411,20.3545,20.3997,148800.0
2007-01-26 15:00:00,36.1,36.19,36.09,36.19,181600.0,20.3997,20.4506,20.3941,20.4506,181600.0
2007-01-26 15:30:00,36.18,36.21,36.11,36.14,229100.0,20.4449,20.4619,20.4054,20.4223,229100.0
2007-01-29 09:30:00,36.08,36.21,36.0,36.08,121000.0,20.3884,20.4619,20.3432,20.3884,121000.0
2007-01-29 10:00:00,36.07,36.17,36.07,36.11,103900.0,20.3828,20.4393,20.3828,20.4054,103900.0
2007-01-29 10:30:00,36.11,36.16,36.07,36.1,125400.0,20.4054,20.4336,20.3828,20.3997,125400.0
2007-01-29 11:00:00,36.1,36.14,36.07,36.11,83400.0,20.3997,20.4223,20.3828,20.4054,83400.0
2007-01-29 11:30:00,36.1,36.12,36.07,36.11,111500.0,20.3997,20.411,20.3828,20.4054,111500.0
2007-01-29 12:00:00,36.11,36.14,36.08,36.11,101500.0,20.4054,20.4223,20.3884,20.4054,101500.0
2007-01-29 12:30:00,36.11,36.16,36.1,36.15,89900.0,20.4054,20.4336,20.3997,20.428,89900.0
2007-01-29 13:00:00,36.14,36.19,36.13,36.18,99900.0,20.4223,20.4506,20.4167,20.4449,99900.0
2007-01-29 13:30:00,36.18,36.2,36.13,36.15,127500.0,20.4449,20.4562,20.4167,20.428,127500.0
2007-01-29 14:00:00,36.14,36.14,36.04,36.1,148000.0,20.4223,20.4223,20.3658,20.3997,148000.0
2007-01-29 14:30:00,36.1,36.17,36.09,36.15,160200.0,20.3997,20.4393,20.3941,20.428,160200.0
2007-01-29 15:00:00,36.16,36.25,36.15,36.24,292500.0,20.4336,20.4845,20.428,20.4788,292500.0
2007-01-29 15:30:00,36.24,36.31,36.23,36.3,462200.0,20.4788,20.5184,20.4732,20.5127,462200.0
2007-01-30 09:30:00,36.39,36.4,36.16,36.16,233300.0,20.5636,20.5692,20.4336,20.4336,233300.0
2007-01-30 10:00:00,36.19,36.26,36.15,36.2,175900.0,20.4506,20.4901,20.428,20.4562,175900.0
2007-01-30 10:30:00,36.2,36.23,36.11,36.18,134700.0,20.4562,20.4732,20.4054,20.4449,134700.0
2007-01-30 11:00:00,36.19,36.25,36.15,36.22,156100.0,20.4506,20.4845,20.428,20.4675,156100.0
2007-01-30 11:30:00,36.22,36.23,36.16,36.18,93900.0,20.4675,20.4732,20.4336,20.4449,93900.0
2007-01-30 12:00:00,36.17,36.2,36.17,36.18,86100.0,20.4393,20.4562,20.4393,20.4449,86100.0
2007-01-30 12:30:00,36.18,36.2,36.17,36.18,64100.0,20.4449,20.4562,20.4393,20.4449,64100.0
2007-01-30 13:00:00,36.17,36.17,36.11,36.12,129100.0,20.4393,20.4393,20.4054,20.411,129100.0
2007-01-30 13:30:00,36.13,36.24,36.1,36.22,113400.0,20.4167,20.4788,20.3997,20.4675,113400.0
2007-01-30 14:00:00,36.22,36.23,36.21,36.22,116100.0,20.4675,20.4732,20.4619,20.4675,116100.0
2007-01-30 14:30:00,36.22,36.24,36.18,36.24,113200.0,20.4675,20.4788,20.4449,20.4788,113200.0
2007-01-30 15:00:00,36.24,36.25,36.21,36.23,138700.0,20.4788,20.4845,20.4619,20.4732,138700.0
2007-01-30 15:30:00,36.24,36.26,36.17,36.19,368700.0,20.4788,20.4901,20.4393,20.4506,368700.0
2007-01-31 09:30:00,36.22,36.25,36.01,36.01,153400.0,20.4675,20.4845,20.3489,20.3489,153400.0
2007-01-31 10:00:00,36.02,36.11,36.02,36.09,123600.0,20.3545,20.4054,20.3545,20.3941,123600.0
2007-01-31 10:30:00,36.1,36.15,36.08,36.1,135700.0,20.3997,20.428,20.3884,20.3997,135700.0
2007-01-31 11:00:00,36.11,36.12,36.05,36.1,128700.0,20.4054,20.411,20.3715,20.3997,128700.0
2007-01-31 11:30:00,36.09,36.12,36.05,36.09,83000.0,20.3941,20.411,20.3715,20.3941,83000.0
2007-01-31 12:00:00,36.09,36.11,36.0,36.03,108600.0,20.3941,20.4054,20.3432,20.3602,108600.0
2007-01-31 12:30:00,36.03,36.07,35.97,36.05,124600.0,20.3602,20.3828,20.3263,20.3715,124600.0
2007-01-31 13:00:00,36.04,36.1,36.02,36.08,90400.0,20.3658,20.3997,20.3545,20.3884,90400.0
2007-01-31 13:30:00,36.1,36.15,36.08,36.14,93400.0,20.3997,20.428,20.3884,20.4223,93400.0
2007-01-31 14:00:00,36.14,36.34,36.12,36.26,158200.0,20.4223,20.5353,20.411,20.4901,158200.0
2007-01-31 14:30:00,36.26,36.4,36.22,36.37,218100.0,20.4901,20.5692,20.4675,20.5523,218100.0
2007-01-31 15:00:00,36.37,36.39,36.28,36.35,180900.0,20.5523,20.5636,20.5014,20.541,180900.0
2007-01-31 15:30:00,36.35,36.38,36.22,36.23,394700.0,20.541,20.5579,20.4675,20.4732,394700.0
2007-02-01 09:30:00,36.36,36.36,36.1,36.28,285900.0,20.5466,20.5466,20.3997,20.5014,285900.0
2007-02-01 10:00:00,36.29,36.37,36.26,36.29,196500.0,20.5071,20.5523,20.4901,20.5071,196500.0
2007-02-01 10:30:00,36.28,36.4,36.28,36.35,200500.0,20.5014,20.5692,20.5014,20.541,200500.0
2007-02-01 11:00:00,36.34,36.34,36.22,36.25,133500.0,20.5353,20.5353,20.4675,20.4845,133500.0
2007-02-01 11:30:00,36.26,36.28,36.22,36.27,108600.0,20.4901,20.5014,20.4675,20.4958,108600.0
2007-02-01 12:00:00,36.27,36.29,36.26,36.27,88800.0,20.4958,20.5071,20.4901,20.4958,88800.0
2007-02-01 12:30:00,36.28,36.28,36.23,36.24,210400.0,20.5014,20.5014,20.4732,20.4788,210400.0
2007-02-01 13:00:00,36.23,36.23,36.2,36.23,134100.0,20.4732,20.4732,20.4562,20.4732,134100.0
2007-02-01 13:30:00,36.22,36.23,36.19,36.19,122100.0,20.4675,20.4732,20.4506,20.4506,122100.0
2007-02-01 14:00:00,36.19,36.23,36.16,36.22,240800.0,20.4506,20.4732,20.4336,20.4675,240800.0
2007-02-01 14:30:00,36.22,36.25,36.19,36.23,180100.0,20.4675,20.4845,20.4506,20.4732,180100.0
2007-02-01 15:00:00,36.23,36.26,36.2,36.22,253300.0,20.4732,20.4901,20.4562,20.4675,253300.0
2007-02-01 15:30:00,36.23,36.24,36.2,36.2,414200.0,20.4732,20.4788,20.4562,20.4562,414200.0
2007-02-02 09:30:00,36.38,36.47,36.22,36.4,169000.0,20.5579,20.6088,20.4675,20.5692,169000.0
2007-02-02 10:00:00,36.4,36.44,36.38,36.43,145500.0,20.5692,20.5918,20.5579,20.5862,145500.0
2007-02-02 10:30:00,36.44,36.48,36.37,36.48,107300.0,20.5918,20.6144,20.5523,20.6144,107300.0
2007-02-02 11:00:00,36.47,36.5,36.44,36.48,87900.0,20.6088,20.6257,20.5918,20.6144,87900.0
2007-02-02 11:30:00,36.48,36.5,36.44,36.49,100900.0,20.6144,20.6257,20.5918,20.6201,100900.0
2007-02-02 12:00:00,36.5,36.52,36.48,36.48,129400.0,20.6257,20.6371,20.6144,20.6144,129400.0
2007-02-02 12:30:00,36.49,36.5,36.4,36.43,101700.0,20.6201,20.6257,20.5692,20.5862,101700.0
2007-02-02 13:00:00,36.43,36.45,36.38,36.4,96500.0,20.5862,20.5975,20.5579,20.5692,96500.0
2007-02-02 13:30:00,36.4,36.43,36.4,36.41,87300.0,20.5692,20.5862,20.5692,20.5749,87300.0
2007-02-02 14:00:00,36.41,36.43,36.38,36.4,110700.0,20.5749,20.5862,20.5579,20.5692,110700.0
2007-02-02 14:30:00,36.4,36.46,36.4,36.44,114000.0,20.5692,20.6031,20.5692,20.5918,114000.0
2007-02-02 15:00:00,36.45,36.48,36.41,36.46,166300.0,20.5975,20.6144,20.5749,20.6031,166300.0
2007-02-02 15:30:00,36.46,36.47,36.44,36.47,225400.0,20.6031,20.6088,20.5918,20.6088,225400.0
2007-02-05 09:30:00,36.51,36.58,36.41,36.48,180400.0,20.6314,20.671,20.5749,20.6144,180400.0
2007-02-05 10:00:00,36.51,36.6,36.45,36.55,170100.0,20.6314,20.6823,20.5975,20.654,170100.0
2007-02-05 10:30:00,36.55,36.7,36.55,36.7,127800.0,20.654,20.7388,20.654,20.7388,127800.0
2007-02-05 11:00:00,36.7,36.76,36.68,36.76,125800.0,20.7388,20.7727,20.7275,20.7727,125800.0
2007-02-05 11:30:00,36.76,36.81,36.73,36.8,168100.0,20.7727,20.8009,20.7557,20.7953,168100.0
2007-02-05 12:00:00,36.8,36.83,36.78,36.82,106200.0,20.7953,20.8122,20.784,20.8066,106200.0
2007-02-05 12:30:00,36.83,36.85,36.81,36.84,117500.0,20.8122,20.8235,20.8009,20.8179,117500.0
2007-02-05 13:00:00,36.84,36.87,36.82,36.86,114200.0,20.8179,20.8348,20.8066,20.8292,114200.0
2007-02-05 13:30:00,36.85,36.88,36.81,36.88,160300.0,20.8235,20.8405,20.8009,20.8405,160300.0
2007-02-05 14:00:00,36.88,36.88,36.83,36.85,194200.0,20.8405,20.8405,20.8122,20.8235,194200.0
2007-02-05 14:30:00,36.85,36.91,36.82,36.9,212100.0,20.8235,20.8574,20.8066,20.8518,212100.0
2007-02-05 15:00:00,36.9,36.91,36.82,36.83,183900.0,20.8518,20.8574,20.8066,20.8122,183900.0
2007-02-05 15:30:00,36.82,36.83,36.73,36.78,335300.0,20.8066,20.8122,20.7557,20.784,335300.0
2007-02-06 09:30:00,36.85,36.95,36.75,36.87,134500.0,20.8235,20.88,20.767,20.8348,134500.0
2007-02-06 10:00:00,36.87,37.0,36.87,36.95,126200.0,20.8348,20.9083,20.8348,20.88,126200.0
2007-02-06 10:30:00,36.95,37.07,36.94,37.05,148100.0,20.88,20.9479,20.8744,20.9365,148100.0
2007-02-06 11:00:00,37.05,37.11,37.02,37.08,128500.0,20.9365,20.9705,20.9196,20.9535,128500.0
2007-02-06 11:30:00,37.09,37.1,36.98,37.0,116000.0,20.9592,20.9648,20.897,20.9083,116000.0
2007-02-06 12:00:00,37.0,37.03,36.99,37.02,109900.0,20.9083,20.9252,20.9026,20.9196,109900.0
2007-02-06 12:30:00,37.02,37.05,37.0,37.04,70700.0,20.9196,20.9365,20.9083,20.9309,70700.0
2007-02-06 13:00:00,37.04,37.13,37.04,37.06,111000.0,20.9309,20.9818,20.9309,20.9422,111000.0
2007-02-06 13:30:00,37.06,37.11,37.03,37.11,95800.0,20.9422,20.9705,20.9252,20.9705,95800.0
2007-02-06 14:00:00,37.11,37.12,37.04,37.1,119500.0,20.9705,20.9761,20.9309,20.9648,119500.0
2007-02-06 14:30:00,37.1,37.17,37.07,37.15,145000.0,20.9648,21.0044,20.9479,20.9931,145000.0
2007-02-06 15:00:00,37.15,37.16,37.02,37.02,175900.0,20.9931,20.9987,20.9196,20.9196,175900.0
2007-02-06 15:30:00,37.02,37.08,37.02,37.05,294900.0,20.9196,20.9535,20.9196,20.9365,294900.0
2007-02-07 09:30:00,37.18,37.2,37.0,37.13,157600.0,21.01,21.0213,20.9083,20.9818,157600.0
2007-02-07 10:00:00,37.13,37.16,37.05,37.15,97300.0,20.9818,20.9987,20.9365,20.9931,97300.0
2007-02-07 10:30:00,37.15,37.19,37.12,37.16,92500.0,20.9931,21.0157,20.9761,20.9987,92500.0
2007-02-07 11:00:00,37.15,37.24,37.15,37.23,80700.0,20.9931,21.0439,20.9931,21.0383,80700.0
2007-02-07 11:30:00,37.24,37.24,37.18,37.2,81700.0,21.0439,21.0439,21.01,21.0213,81700.0
2007-02-07 12:00:00,37.21,37.24,37.2,37.23,64500.0,21.027,21.0439,21.0213,21.0383,64500.0
2007-02-07 12:30:00,37.23,37.25,37.23,37.25,62000.0,21.0383,21.0496,21.0383,21.0496,62000.0
2007-02-07 13:00:00,37.24,37.3,37.24,37.29,248800.0,21.0439,21.0778,21.0439,21.0722,248800.0
2007-02-07 13:30:00,37.29,37.3,37.27,37.28,61600.0,21.0722,21.0778,21.0609,21.0665,61600.0
2007-02-07 14:00:00,37.28,37.29,37.23,37.25,103800.0,21.0665,21.0722,21.0383,21.0496,103800.0
2007-02-07 14:30:00,37.25,37.25,37.2,37.22,140400.0,21.0496,21.0496,21.0213,21.0326,140400.0
2007-02-07 15:00:00,37.22,37.28,37.22,37.27,138100.0,21.0326,21.0665,21.0326,21.0609,138100.0
2007-02-07 15:30:00,37.27,37.28,37.2,37.25,318500.0,21.0609,21.0665,21.0213,21.0496,318500.0
2007-02-08 09:30:00,37.14,37.23,36.93,37.08,459100.0,20.9874,21.0383,20.8687,20.9535,459100.0
2007-02-08 10:00:00,37.07,37.27,37.03,37.15,241900.0,20.9479,21.0609,20.9252,20.9931,241900.0
2007-02-08 10:30:00,37.15,37.27,37.12,37.25,282700.0,20.9931,21.0609,20.9761,21.0496,282700.0
2007-02-08 11:00:00,37.24,37.28,37.22,37.25,316900.0,21.0439,21.0665,21.0326,21.0496,316900.0
2007-02-08 11:30:00,37.25,37.38,37.24,37.32,258200.0,21.0496,21.123,21.0439,21.0891,258200.0
2007-02-08 12:00:00,37.33,37.37,37.28,37.31,137400.0,21.0948,21.1174,21.0665,21.0835,137400.0
2007-02-08 12:30:00,37.31,37.38,37.3,37.36,98400.0,21.0835,21.123,21.0778,21.1117,98400.0
2007-02-08 13:00:00,37.35,37.43,37.35,37.4,103600.0,21.1061,21.1513,21.1061,21.1343,103600.0
2007-02-08 13:30:00,37.39,37.39,37.3,37.35,116400.0,21.1287,21.1287,21.0778,21.1061,116400.0
2007-02-08 14:00:00,37.35,37.42,37.32,37.4,257900.0,21.1061,21.1456,21.0891,21.1343,257900.0
2007-02-08 14:30:00,37.39,37.4,37.3,37.36,136400.0,21.1287,21.1343,21.0778,21.1117,136400.0
2007-02-08 15:00:00,37.37,37.37,37.3,37.3,346800.0,21.1174,21.1174,21.0778,21.0778,346800.0
2007-02-08 15:30:00,37.3,37.38,37.29,37.37,343900.0,21.0778,21.123,21.0722,21.1174,343900.0
2007-02-09 09:30:00,37.37,37.44,37.22,37.36,229200.0,21.1174,21.1569,21.0326,21.1117,229200.0
2007-02-09 10:00:00,37.36,37.44,37.36,37.4,132400.0,21.1117,21.1569,21.1117,21.1343,132400.0
2007-02-09 10:30:00,37.4,37.45,37.37,37.38,162500.0,21.1343,21.1626,21.1174,21.123,162500.0
2007-02-09 11:00:00,37.39,37.41,37.37,37.39,143600.0,21.1287,21.14,21.1174,21.1287,143600.0
2007-02-09 11:30:00,37.4,37.42,37.32,37.4,148200.0,21.1343,21.1456,21.0891,21.1343,148200.0
2007-02-09 12:00:00,37.4,37.41,37.33,37.33,133500.0,21.1343,21.14,21.0948,21.0948,133500.0
2007-02-09 12:30:00,37.34,37.36,37.26,37.3,161800.0,21.1004,21.1117,21.0552,21.0778,161800.0
2007-02-09 13:00:00,37.3,37.36,37.25,37.28,129200.0,21.0778,21.1117,21.0496,21.0665,129200.0
2007-02-09 13:30:00,37.28,37.31,37.11,37.19,265900.0,21.0665,21.0835,20.9705,21.0157,265900.0
2007-02-09 14:00:00,37.19,37.2,37.1,37.18,208600.0,21.0157,21.0213,20.9648,21.01,208600.0
2007-02-09 14:30:00,37.18,37.18,37.04,37.06,243800.0,21.01,21.01,20.9309,20.9422,243800.0
2007-02-09 15:00:00,37.06,37.16,37.06,37.13,313100.0,20.9422,20.9987,20.9422,20.9818,313100.0
2007-02-09 15:30:00,37.13,37.16,37.09,37.13,425800.0,20.9818,20.9987,20.9592,20.9818,425800.0
2007-02-12 09:30:00,37.09,37.14,36.88,36.89,172300.0,20.9592,20.9874,20.8405,20.8461,172300.0
2007-02-12 10:00:00,36.88,36.99,36.87,36.99,114000.0,20.8405,20.9026,20.8348,20.9026,114000.0
2007-02-12 10:30:00,36.99,37.02,36.95,36.97,106100.0,20.9026,20.9196,20.88,20.8913,106100.0
2007-02-12 11:00:00,36.96,36.99,36.95,36.98,85800.0,20.8857,20.9026,20.88,20.897,85800.0
2007-02-12 11:30:00,36.97,37.03,36.95,37.0,84100.0,20.8913,20.9252,20.88,20.9083,84100.0
2007-02-12 12:00:00,37.0,37.05,36.99,37.05,74500.0,20.9083,20.9365,20.9026,20.9365,74500.0
2007-02-12 12:30:00,37.05,37.11,37.04,37.09,89900.0,20.9365,20.9705,20.9309,20.9592,89900.0
2007-02-12 13:00:00,37.1,37.1,37.04,37.1,98200.0,20.9648,20.9648,20.9309,20.9648,98200.0
2007-02-12 13:30:00,37.09,37.09,36.94,36.94,166100.0,20.9592,20.9592,20.8744,20.8744,166100.0
2007-02-12 14:00:00,36.95,36.98,36.93,36.96,138300.0,20.88,20.897,20.8687,20.8857,138300.0
2007-02-12 14:30:00,36.96,37.09,36.94,37.08,176400.0,20.8857,20.9592,20.8744,20.9535,176400.0
2007-02-12 15:00:00,37.07,37.14,37.07,37.12,304000.0,20.9479,20.9874,20.9479,20.9761,304000.0
2007-02-12 15:30:00,37.11,37.14,37.05,37.11,224400.0,20.9705,20.9874,20.9365,20.9705,224400.0
2007-02-13 09:30:00,37.2,37.3,36.99,37.08,157800.0,21.0213,21.0778,20.9026,20.9535,157800.0
2007-02-13 10:00:00,37.07,37.19,37.07,37.14,77100.0,20.9479,21.0157,20.9479,20.9874,77100.0
2007-02-13 10:30:00,37.13,37.17,37.1,37.1,57000.0,20.9818,21.0044,20.9648,20.9648,57000.0
2007-02-13 11:00:00,37.1,37.19,37.07,37.19,105100.0,20.9648,21.0157,20.9479,21.0157,105100.0
2007-02-13 11:30:00,37.19,37.26,37.18,37.24,81500.0,21.0157,21.0552,21.01,21.0439,81500.0
2007-02-13 12:00:00,37.24,37.29,37.24,37.28,85000.0,21.0439,21.0722,21.0439,21.0665,85000.0
2007-02-13 12:30:00,37.28,37.3,37.26,37.26,54000.0,21.0665,21.0778,21.0552,21.0552,54000.0
2007-02-13 13:00:00,37.26,37.29,37.26,37.27,54500.0,21.0552,21.0722,21.0552,21.0609,54500.0
2007-02-13 13:30:00,37.28,37.3,37.26,37.26,61600.0,21.0665,21.0778,21.0552,21.0552,61600.0
2007-02-13 14:00:00,37.27,37.27,37.24,37.24,75300.0,21.0609,21.0609,21.0439,21.0439,75300.0
2007-02-13 14:30:00,37.24,37.25,37.17,37.19,76500.0,21.0439,21.0496,21.0044,21.0157,76500.0
2007-02-13 15:00:00,37.2,37.26,37.17,37.25,119200.0,21.0213,21.0552,21.0044,21.0496,119200.0
2007-02-13 15:30:00,37.25,37.33,37.23,37.3,265100.0,21.0496,21.0948,21.0383,21.0778,265100.0
2007-02-14 09:30:00,37.3,37.41,37.1,37.18,118400.0,21.0778,21.14,20.9648,21.01,118400.0
2007-02-14 10:00:00,37.19,37.43,37.19,37.29,126500.0,21.0157,21.1513,21.0157,21.0722,126500.0
2007-02-14 10:30:00,37.28,37.44,37.23,37.39,107500.0,21.0665,21.1569,21.0383,21.1287,107500.0
2007-02-14 11:00:00,37.41,37.49,37.38,37.49,66100.0,21.14,21.1852,21.123,21.1852,66100.0
2007-02-14 11:30:00,37.48,37.49,37.37,37.39,80600.0,21.1795,21.1852,21.1174,21.1287,80600.0
2007-02-14 12:00:00,37.4,37.44,37.39,37.42,44900.0,21.1343,21.1569,21.1287,21.1456,44900.0
2007-02-14 12:30:00,37.41,37.45,37.41,37.44,33500.0,21.14,21.1626,21.14,21.1569,33500.0
2007-02-14 13:00:00,37.44,37.45,37.41,37.42,51300.0,21.1569,21.1626,21.14,21.1456,51300.0
2007-02-14 13:30:00,37.42,37.44,37.4,37.43,57600.0,21.1456,21.1569,21.1343,21.1513,57600.0
2007-02-14 14:00:00,37.43,37.44,37.33,37.34,72200.0,21.1513,21.1569,21.0948,21.1004,72200.0
2007-02-14 14:30:00,37.35,37.37,37.31,37.36,142400.0,21.1061,21.1174,21.0835,21.1117,142400.0
2007-02-14 15:00:00,37.36,37.39,37.34,37.35,115400.0,21.1117,21.1287,21.1004,21.1061,115400.0
2007-02-14 15:30:00,37.36,37.37,37.3,37.32,199600.0,21.1117,21.1174,21.0778,21.0891,199600.0
2007-02-15 09:30:00,37.17,37.35,37.14,37.19,160400.0,21.0044,21.1061,20.9874,21.0157,160400.0
2007-02-15 10:00:00,37.2,37.27,37.19,37.21,98400.0,21.0213,21.0609,21.0157,21.027,98400.0
2007-02-15 10:30:00,37.21,37.24,37.19,37.19,90400.0,21.027,21.0439,21.0157,21.0157,90400.0
2007-02-15 11:00:00,37.19,37.27,37.19,37.26,117800.0,21.0157,21.0609,21.0157,21.0552,117800.0
2007-02-15 11:30:00,37.27,37.29,37.24,37.25,118400.0,21.0609,21.0722,21.0439,21.0496,118400.0
2007-02-15 12:00:00,37.25,37.25,37.18,37.22,96800.0,21.0496,21.0496,21.01,21.0326,96800.0
2007-02-15 12:30:00,37.22,37.22,37.19,37.2,101200.0,21.0326,21.0326,21.0157,21.0213,101200.0
2007-02-15 13:00:00,37.2,37.21,37.18,37.2,85300.0,21.0213,21.027,21.01,21.0213,85300.0
2007-02-15 13:30:00,37.2,37.29,37.2,37.28,52400.0,21.0213,21.0722,21.0213,21.0665,52400.0
2007-02-15 14:00:00,37.29,37.3,37.24,37.25,110300.0,21.0722,21.0778,21.0439,21.0496,110300.0
2007-02-15 14:30:00,37.24,37.28,37.23,37.27,104800.0,21.0439,21.0665,21.0383,21.0609,104800.0
2007-02-15 15:00:00,37.27,37.29,37.22,37.24,201700.0,21.0609,21.0722,21.0326,21.0439,201700.0
2007-02-15 15:30:00,37.24,37.31,37.24,37.26,151300.0,21.0439,21.0835,21.0439,21.0552,151300.0
2007-02-16 09:30:00,37.14,37.45,37.14,37.28,560600.0,20.9874,21.1626,20.9874,21.0665,560600.0
2007-02-16 10:00:00,37.3,37.38,37.25,37.34,220900.0,21.0778,21.123,21.0496,21.1004,220900.0
2007-02-16 10:30:00,37.35,37.4,37.34,37.35,84900.0,21.1061,21.1343,21.1004,21.1061,84900.0
2007-02-16 11:00:00,37.35,37.41,37.35,37.4,92500.0,21.1061,21.14,21.1061,21.1343,92500.0
2007-02-16 11:30:00,37.4,37.43,37.37,37.42,130500.0,21.1343,21.1513,21.1174,21.1456,130500.0
2007-02-16 12:00:00,37.42,37.43,37.4,37.43,128200.0,21.1456,21.1513,21.1343,21.1513,128200.0
2007-02-16 12:30:00,37.43,37.47,37.42,37.46,81900.0,21.1513,21.1739,21.1456,21.1682,81900.0
2007-02-16 13:00:00,37.46,37.46,37.37,37.4,176000.0,21.1682,21.1682,21.1174,21.1343,176000.0
2007-02-16 13:30:00,37.4,37.41,37.38,37.4,75900.0,21.1343,21.14,21.123,21.1343,75900.0
2007-02-16 14:00:00,37.4,37.42,37.37,37.4,105200.0,21.1343,21.1456,21.1174,21.1343,105200.0
2007-02-16 14:30:00,37.39,37.41,37.37,37.39,122700.0,21.1287,21.14,21.1174,21.1287,122700.0
2007-02-16 15:00:00,37.39,37.4,37.37,37.39,143500.0,21.1287,21.1343,21.1174,21.1287,143500.0
2007-02-16 15:30:00,37.38,37.41,37.35,37.39,201500.0,21.123,21.14,21.1061,21.1287,201500.0
2007-02-20 09:30:00,37.49,37.49,37.08,37.13,246100.0,21.1852,21.1852,20.9535,20.9818,246100.0
2007-02-20 10:00:00,37.12,37.17,37.07,37.16,150500.0,20.9761,21.0044,20.9479,20.9987,150500.0
2007-02-20 10:30:00,37.17,37.3,37.17,37.22,123500.0,21.0044,21.0778,21.0044,21.0326,123500.0
2007-02-20 11:00:00,37.22,37.43,37.21,37.39,113200.0,21.0326,21.1513,21.027,21.1287,113200.0
2007-02-20 11:30:00,37.39,37.47,37.39,37.43,84400.0,21.1287,21.1739,21.1287,21.1513,84400.0
2007-02-20 12:00:00,37.43,37.52,37.42,37.51,109800.0,21.1513,21.2021,21.1456,21.1965,109800.0
2007-02-20 12:30:00,37.51,37.54,37.5,37.53,57300.0,21.1965,21.2134,21.1908,21.2078,57300.0
2007-02-20 13:00:00,37.53,37.55,37.51,37.52,41400.0,21.2078,21.2191,21.1965,21.2021,41400.0
2007-02-20 13:30:00,37.51,37.54,37.5,37.53,64800.0,21.1965,21.2134,21.1908,21.2078,64800.0
2007-02-20 14:00:00,37.52,37.52,37.41,37.45,131200.0,21.2021,21.2021,21.14,21.1626,131200.0
2007-02-20 14:30:00,37.45,37.56,37.43,37.56,71900.0,21.1626,21.2247,21.1513,21.2247,71900.0
2007-02-20 15:00:00,37.55,37.61,37.55,37.6,126300.0,21.2191,21.253,21.2191,21.2473,126300.0
2007-02-20 15:30:00,37.6,37.61,37.46,37.57,399600.0,21.2473,21.253,21.1682,21.2304,399600.0
2007-02-21 09:30:00,37.55,37.57,37.12,37.17,229400.0,21.2191,21.2304,20.9761,21.0044,229400.0
2007-02-21 10:00:00,37.17,37.34,37.17,37.23,156300.0,21.0044,21.1004,21.0044,21.0383,156300.0
2007-02-21 10:30:00,37.23,37.23,37.12,37.18,162500.0,21.0383,21.0383,20.9761,21.01,162500.0
2007-02-21 11:00:00,37.18,37.19,37.14,37.15,145000.0,21.01,21.0157,20.9874,20.9931,145000.0
2007-02-21 11:30:00,37.16,37.16,37.09,37.15,151700.0,20.9987,20.9987,20.9592,20.9931,151700.0
2007-02-21 12:00:00,37.15,37.2,37.13,37.15,160200.0,20.9931,21.0213,20.9818,20.9931,160200.0
2007-02-21 12:30:00,37.14,37.28,37.14,37.21,108000.0,20.9874,21.0665,20.9874,21.027,108000.0
2007-02-21 13:00:00,37.21,37.21,37.18,37.21,149200.0,21.027,21.027,21.01,21.027,149200.0
2007-02-21 13:30:00,37.2,37.21,37.19,37.19,120900.0,21.0213,21.027,21.0157,21.0157,120900.0
2007-02-21 14:00:00,37.2,37.21,37.14,37.19,199400.0,21.0213,21.027,20.9874,21.0157,199400.0
2007-02-21 14:30:00,37.2,37.28,37.17,37.27,146500.0,21.0213,21.0665,21.0044,21.0609,146500.0
2007-02-21 15:00:00,37.27,37.28,37.24,37.26,133700.0,21.0609,21.0665,21.0439,21.0552,133700.0
2007-02-21 15:30:00,37.26,37.29,37.2,37.24,317200.0,21.0552,21.0722,21.0213,21.0439,317200.0
2007-02-22 09:30:00,37.35,37.4,37.25,37.33,252200.0,21.1061,21.1343,21.0496,21.0948,252200.0
2007-02-22 10:00:00,37.34,37.37,37.25,37.28,275000.0,21.1004,21.1174,21.0496,21.0665,275000.0
2007-02-22 10:30:00,37.3,37.33,37.25,37.29,118000.0,21.0778,21.0948,21.0496,21.0722,118000.0
2007-02-22 11:00:00,37.3,37.32,37.24,37.29,144200.0,21.0778,21.0891,21.0439,21.0722,144200.0
2007-02-22 11:30:00,37.29,37.31,37.22,37.27,178000.0,21.0722,21.0835,21.0326,21.0609,178000.0
2007-02-22 12:00:00,37.27,37.31,37.26,37.3,88100.0,21.0609,21.0835,21.0552,21.0778,88100.0
2007-02-22 12:30:00,37.3,37.35,37.29,37.34,61000.0,21.0778,21.1061,21.0722,21.1004,61000.0
2007-02-22 13:00:00,37.34,37.4,37.32,37.38,76000.0,21.1004,21.1343,21.0891,21.123,76000.0
2007-02-22 13:30:00,37.38,37.4,37.36,37.4,93000.0,21.123,21.1343,21.1117,21.1343,93000.0
2007-02-22 14:00:00,37.39,37.42,37.37,37.41,69800.0,21.1287,21.1456,21.1174,21.14,69800.0
2007-02-22 14:30:00,37.41,37.42,37.34,37.39,129600.0,21.14,21.1456,21.1004,21.1287,129600.0
2007-02-22 15:00:00,37.39,37.44,37.38,37.4,120100.0,21.1287,21.1569,21.123,21.1343,120100.0
2007-02-22 15:30:00,37.39,37.44,37.39,37.44,170200.0,21.1287,21.1569,21.1287,21.1569,170200.0
2007-02-23 09:30:00,37.49,37.49,37.14,37.16,185300.0,21.1852,21.1852,20.9874,20.9987,185300.0
2007-02-23 10:00:00,37.15,37.25,37.14,37.17,110200.0,20.9931,21.0496,20.9874,21.0044,110200.0
2007-02-23 10:30:00,37.17,37.19,36.9,36.91,184800.0,21.0044,21.0157,20.8518,20.8574,184800.0
2007-02-23 11:00:00,36.92,37.07,36.91,37.06,137000.0,20.8631,20.9479,20.8574,20.9422,137000.0
2007-02-23 11:30:00,37.05,37.06,36.99,37.03,105200.0,20.9365,20.9422,20.9026,20.9252,105200.0
2007-02-23 12:00:00,37.03,37.03,36.93,36.94,92700.0,20.9252,20.9252,20.8687,20.8744,92700.0
2007-02-23 12:30:00,36.95,37.04,36.87,36.88,85000.0,20.88,20.9309,20.8348,20.8405,85000.0
2007-02-23 13:00:00,36.89,36.92,36.88,36.92,80400.0,20.8461,20.8631,20.8405,20.8631,80400.0
2007-02-23 13:30:00,36.92,36.95,36.91,36.94,67800.0,20.8631,20.88,20.8574,20.8744,67800.0
2007-02-23 14:00:00,36.94,37.04,36.94,37.04,63100.0,20.8744,20.9309,20.8744,20.9309,63100.0
2007-02-23 14:30:00,37.04,37.07,37.04,37.05,93700.0,20.9309,20.9479,20.9309,20.9365,93700.0
2007-02-23 15:00:00,37.05,37.07,37.02,37.05,120800.0,20.9365,20.9479,20.9196,20.9365,120800.0
2007-02-23 15:30:00,37.05,37.08,37.04,37.06,186400.0,20.9365,20.9535,20.9309,20.9422,186400.0
2007-02-26 09:30:00,37.06,37.12,36.79,36.92,181400.0,20.9422,20.9761,20.7896,20.8631,181400.0
2007-02-26 10:00:00,36.91,36.98,36.81,36.81,446600.0,20.8574,20.897,20.8009,20.8009,446600.0
2007-02-26 10:30:00,36.81,36.82,36.73,36.75,117800.0,20.8009,20.8066,20.7557,20.767,117800.0
2007-02-26 11:00:00,36.75,36.75,36.7,36.7,121700.0,20.767,20.767,20.7388,20.7388,121700.0
2007-02-26 11:30:00,36.71,36.71,36.62,36.62,232500.0,20.7444,20.7444,20.6936,20.6936,232500.0
2007-02-26 12:00:00,36.62,36.66,36.59,36.64,122000.0,20.6936,20.7162,20.6766,20.7049,122000.0
2007-02-26 12:30:00,36.64,36.68,36.51,36.52,127900.0,20.7049,20.7275,20.6314,20.6371,127900.0
2007-02-26 13:00:00,36.52,36.55,36.48,36.49,116700.0,20.6371,20.654,20.6144,20.6201,116700.0
2007-02-26 13:30:00,36.49,36.65,36.48,36.65,93900.0,20.6201,20.7105,20.6144,20.7105,93900.0
2007-02-26 14:00:00,36.66,36.73,36.64,36.73,163900.0,20.7162,20.7557,20.7049,20.7557,163900.0
2007-02-26 14:30:00,36.74,36.74,36.68,36.69,112400.0,20.7614,20.7614,20.7275,20.7331,112400.0
2007-02-26 15:00:00,36.7,36.75,36.62,36.64,179600.0,20.7388,20.767,20.6936,20.7049,179600.0
2007-02-26 15:30:00,36.64,36.68,36.63,36.67,260400.0,20.7049,20.7275,20.6992,20.7218,260400.0
2007-02-27 09:30:00,36.67,36.67,36.41,36.45,223300.0,20.7218,20.7218,20.5749,20.5975,223300.0
2007-02-27 10:00:00,36.47,36.54,36.31,36.38,167500.0,20.6088,20.6484,20.5184,20.5579,167500.0
2007-02-27 10:30:00,36.38,36.5,36.37,36.39,96200.0,20.5579,20.6257,20.5523,20.5636,96200.0
2007-02-27 11:00:00,36.39,36.44,36.3,36.34,92300.0,20.5636,20.5918,20.5127,20.5353,92300.0
2007-02-27 11:30:00,36.34,36.42,36.3,36.31,112100.0,20.5353,20.5805,20.5127,20.5184,112100.0
2007-02-27 12:00:00,36.31,36.35,36.23,36.34,116300.0,20.5184,20.541,20.4732,20.5353,116300.0
2007-02-27 12:30:00,36.35,36.42,36.33,36.39,61900.0,20.541,20.5805,20.5297,20.5636,61900.0
2007-02-27 13:00:00,36.4,36.41,36.3,36.4,85300.0,20.5692,20.5749,20.5127,20.5692,85300.0
2007-02-27 13:30:00,36.4,36.41,36.25,36.29,101000.0,20.5692,20.5749,20.4845,20.5071,101000.0
2007-02-27 14:00:00,36.31,36.32,35.95,35.95,233900.0,20.5184,20.524,20.315,20.315,233900.0
2007-02-27 14:30:00,35.96,36.08,35.57,35.61,398700.0,20.3206,20.3884,20.1002,20.1228,398700.0
2007-02-27 15:00:00,35.61,36.0,35.31,35.69,433100.0,20.1228,20.3432,19.9533,20.168,433100.0
2007-02-27 15:30:00,35.69,35.77,35.46,35.58,243100.0,20.168,20.2132,20.0381,20.1059,243100.0
2007-02-28 09:30:00,35.65,35.99,35.5,35.95,525700.0,20.1454,20.3376,20.0607,20.315,525700.0
2007-02-28 10:00:00,35.94,35.98,35.72,35.91,338400.0,20.3093,20.3319,20.185,20.2923,338400.0
2007-02-28 10:30:00,35.91,35.96,35.74,35.84,207700.0,20.2923,20.3206,20.1963,20.2528,207700.0
2007-02-28 11:00:00,35.92,36.03,35.83,35.99,127400.0,20.298,20.3602,20.2471,20.3376,127400.0
2007-02-28 11:30:00,35.99,36.0,35.75,35.8,162200.0,20.3376,20.3432,20.2019,20.2302,162200.0
2007-02-28 12:00:00,35.81,35.95,35.72,35.89,137300.0,20.2358,20.315,20.185,20.281,137300.0
2007-02-28 12:30:00,35.89,35.99,35.83,35.98,101100.0,20.281,20.3376,20.2471,20.3319,101100.0
2007-02-28 13:00:00,35.97,35.99,35.8,35.98,98700.0,20.3263,20.3376,20.2302,20.3319,98700.0
2007-02-28 13:30:00,35.98,36.0,35.82,35.85,148500.0,20.3319,20.3432,20.2415,20.2584,148500.0
2007-02-28 14:00:00,35.85,35.9,35.7,35.72,181500.0,20.2584,20.2867,20.1737,20.185,181500.0
2007-02-28 14:30:00,35.73,35.83,35.72,35.77,123600.0,20.1906,20.2471,20.185,20.2132,123600.0
2007-02-28 15:00:00,35.78,35.97,35.75,35.91,176100.0,20.2189,20.3263,20.2019,20.2923,176100.0
2007-02-28 15:30:00,35.91,35.93,35.77,35.79,283900.0,20.2923,20.3036,20.2132,20.2245,283900.0
2007-03-01 09:30:00,35.32,35.55,34.49,35.24,457900.0,19.9589,20.0889,19.4899,19.9137,457900.0
2007-03-01 10:00:00,35.26,35.63,35.13,35.54,243100.0,19.925,20.1341,19.8516,20.0833,243100.0
2007-03-01 10:30:00,35.54,35.67,35.3,35.58,213300.0,20.0833,20.1567,19.9476,20.1059,213300.0
2007-03-01 11:00:00,35.57,35.65,35.44,35.6,211500.0,20.1002,20.1454,20.0268,20.1172,211500.0
2007-03-01 11:30:00,35.59,35.66,35.43,35.47,142000.0,20.1115,20.1511,20.0211,20.0437,142000.0
2007-03-01 12:00:00,35.47,35.6,35.47,35.54,111100.0,20.0437,20.1172,20.0437,20.0833,111100.0
2007-03-01 12:30:00,35.54,35.58,35.49,35.55,83300.0,20.0833,20.1059,20.055,20.0889,83300.0
2007-03-01 13:00:00,35.55,35.58,35.53,35.55,81200.0,20.0889,20.1059,20.0776,20.0889,81200.0
2007-03-01 13:30:00,35.56,35.64,35.48,35.64,120000.0,20.0946,20.1398,20.0494,20.1398,120000.0
2007-03-01 14:00:00,35.64,35.74,35.6,35.66,150600.0,20.1398,20.1963,20.1172,20.1511,150600.0
2007-03-01 14:30:00,35.66,35.76,35.64,35.72,99800.0,20.1511,20.2076,20.1398,20.185,99800.0
2007-03-01 15:00:00,35.72,35.79,35.51,35.59,174200.0,20.185,20.2245,20.0663,20.1115,174200.0
2007-03-01 15:30:00,35.6,35.7,35.59,35.65,262800.0,20.1172,20.1737,20.1115,20.1454,262800.0
2007-03-02 09:30:00,35.59,35.64,35.37,35.52,191400.0,20.1115,20.1398,19.9872,20.072,191400.0
2007-03-02 10:00:00,35.51,35.6,35.4,35.52,95600.0,20.0663,20.1172,20.0042,20.072,95600.0
2007-03-02 10:30:00,35.52,35.61,35.44,35.61,184500.0,20.072,20.1228,20.0268,20.1228,184500.0
2007-03-02 11:00:00,35.61,35.62,35.55,35.57,171800.0,20.1228,20.1285,20.0889,20.1002,171800.0
2007-03-02 11:30:00,35.58,35.58,35.46,35.49,138800.0,20.1059,20.1059,20.0381,20.055,138800.0
2007-03-02 12:00:00,35.49,35.54,35.47,35.5,179700.0,20.055,20.0833,20.0437,20.0607,179700.0
2007-03-02 12:30:00,35.5,35.51,35.36,35.42,185500.0,20.0607,20.0663,19.9815,20.0155,185500.0
2007-03-02 13:00:00,35.42,35.43,35.24,35.26,198000.0,20.0155,20.0211,19.9137,19.925,198000.0
2007-03-02 13:30:00,35.28,35.38,35.2,35.3,287700.0,19.9363,19.9929,19.8911,19.9476,287700.0
2007-03-02 14:00:00,35.3,35.39,35.22,35.38,277700.0,19.9476,19.9985,19.9024,19.9929,277700.0
2007-03-02 14:30:00,35.38,35.51,35.36,35.39,204100.0,19.9929,20.0663,19.9815,19.9985,204100.0
2007-03-02 15:00:00,35.39,35.5,35.39,35.48,227100.0,19.9985,20.0607,19.9985,20.0494,227100.0
2007-03-02 15:30:00,35.48,35.48,35.29,35.35,557300.0,20.0494,20.0494,19.942,19.9759,557300.0
2007-03-05 09:30:00,35.15,35.29,35.02,35.2,257500.0,19.8629,19.942,19.7894,19.8911,257500.0
2007-03-05 10:00:00,35.19,35.3,35.0,35.19,322700.0,19.8855,19.9476,19.7781,19.8855,322700.0
2007-03-05 10:30:00,35.21,35.23,34.98,35.17,221900.0,19.8968,19.9081,19.7668,19.8742,221900.0
2007-03-05 11:00:00,35.17,35.35,35.15,35.24,120500.0,19.8742,19.9759,19.8629,19.9137,120500.0
2007-03-05 11:30:00,35.24,35.24,35.1,35.11,99200.0,19.9137,19.9137,19.8346,19.8403,99200.0
2007-03-05 12:00:00,35.12,35.13,35.03,35.11,135900.0,19.8459,19.8516,19.7951,19.8403,135900.0
2007-03-05 12:30:00,35.1,35.19,35.07,35.13,135200.0,19.8346,19.8855,19.8177,19.8516,135200.0
2007-03-05 13:00:00,35.14,35.18,35.06,35.09,62900.0,19.8572,19.8798,19.812,19.829,62900.0
2007-03-05 13:30:00,35.08,35.17,35.06,35.12,120100.0,19.8233,19.8742,19.812,19.8459,120100.0
2007-03-05 14:00:00,35.12,35.19,35.06,35.09,863100.0,19.8459,19.8855,19.812,19.829,863100.0
2007-03-05 14:30:00,35.1,35.11,35.05,35.11,229600.0,19.8346,19.8403,19.8064,19.8403,229600.0
2007-03-05 15:00:00,35.1,35.1,34.93,34.98,275100.0,19.8346,19.8346,19.7386,19.7668,275100.0
2007-03-05 15:30:00,34.97,34.99,34.69,34.7,478000.0,19.7612,19.7725,19.6029,19.6086,478000.0
2007-03-06 09:30:00,35.03,35.21,34.86,35.18,305200.0,19.7951,19.8968,19.699,19.8798,305200.0
2007-03-06 10:00:00,35.18,35.21,35.1,35.17,186300.0,19.8798,19.8968,19.8346,19.8742,186300.0
2007-03-06 10:30:00,35.18,35.18,34.96,35.0,223400.0,19.8798,19.8798,19.7555,19.7781,223400.0
2007-03-06 11:00:00,35.0,35.08,34.99,35.07,119000.0,19.7781,19.8233,19.7725,19.8177,119000.0
2007-03-06 11:30:00,35.08,35.14,35.04,35.09,109000.0,19.8233,19.8572,19.8007,19.829,109000.0
2007-03-06 12:00:00,35.1,35.14,35.1,35.12,144800.0,19.8346,19.8572,19.8346,19.8459,144800.0
2007-03-06 12:30:00,35.12,35.3,35.12,35.29,137700.0,19.8459,19.9476,19.8459,19.942,137700.0
2007-03-06 13:00:00,35.29,35.34,35.28,35.29,123000.0,19.942,19.9702,19.9363,19.942,123000.0
2007-03-06 13:30:00,35.3,35.44,35.29,35.42,144700.0,19.9476,20.0268,19.942,20.0155,144700.0
2007-03-06 14:00:00,35.42,35.49,35.41,35.48,149200.0,20.0155,20.055,20.0098,20.0494,149200.0
2007-03-06 14:30:00,35.47,35.58,35.47,35.58,116400.0,20.0437,20.1059,20.0437,20.1059,116400.0
2007-03-06 15:00:00,35.57,35.7,35.53,35.69,234600.0,20.1002,20.1737,20.0776,20.168,234600.0
2007-03-06 15:30:00,35.7,35.7,35.59,35.64,369200.0,20.1737,20.1737,20.1115,20.1398,369200.0
2007-03-07 09:30:00,35.47,35.6,35.28,35.38,246900.0,20.0437,20.1172,19.9363,19.9929,246900.0
2007-03-07 10:00:00,35.38,35.43,35.33,35.41,117800.0,19.9929,20.0211,19.9646,20.0098,117800.0
2007-03-07 10:30:00,35.42,35.45,35.2,35.21,127300.0,20.0155,20.0324,19.8911,19.8968,127300.0
2007-03-07 11:00:00,35.21,35.24,35.14,35.16,139600.0,19.8968,19.9137,19.8572,19.8685,139600.0
2007-03-07 11:30:00,35.16,35.23,35.11,35.23,231500.0,19.8685,19.9081,19.8403,19.9081,231500.0
2007-03-07 12:00:00,35.24,35.33,35.23,35.31,82600.0,19.9137,19.9646,19.9081,19.9533,82600.0
2007-03-07 12:30:00,35.32,35.44,35.31,35.43,89800.0,19.9589,20.0268,19.9533,20.0211,89800.0
2007-03-07 13:00:00,35.43,35.43,35.31,35.31,181500.0,20.0211,20.0211,19.9533,19.9533,181500.0
2007-03-07 13:30:00,35.32,35.51,35.31,35.48,82100.0,19.9589,20.0663,19.9533,20.0494,82100.0
2007-03-07 14:00:00,35.48,35.48,35.3,35.31,147900.0,20.0494,20.0494,19.9476,19.9533,147900.0
2007-03-07 14:30:00,35.32,35.37,35.24,35.27,107900.0,19.9589,19.9872,19.9137,19.9307,107900.0
2007-03-07 15:00:00,35.27,35.35,35.23,35.23,174800.0,19.9307,19.9759,19.9081,19.9081,174800.0
2007-03-07 15:30:00,35.23,35.27,35.09,35.11,333700.0,19.9081,19.9307,19.829,19.8403,333700.0
2007-03-08 09:30:00,35.36,35.46,35.1,35.44,205700.0,19.9815,20.0381,19.8346,20.0268,205700.0
2007-03-08 10:00:00,35.44,35.63,35.38,35.63,115200.0,20.0268,20.1341,19.9929,20.1341,115200.0
2007-03-08 10:30:00,35.63,35.66,35.42,35.47,138900.0,20.1341,20.1511,20.0155,20.0437,138900.0
2007-03-08 11:00:00,35.46,35.54,35.46,35.52,70800.0,20.0381,20.0833,20.0381,20.072,70800.0
2007-03-08 11:30:00,35.53,35.58,35.5,35.52,68200.0,20.0776,20.1059,20.0607,20.072,68200.0
2007-03-08 12:00:00,35.52,35.57,35.52,35.55,65700.0,20.072,20.1002,20.072,20.0889,65700.0
2007-03-08 12:30:00,35.56,35.56,35.51,35.54,71500.0,20.0946,20.0946,20.0663,20.0833,71500.0
2007-03-08 13:00:00,35.54,35.56,35.52,35.56,73200.0,20.0833,20.0946,20.072,20.0946,73200.0
2007-03-08 13:30:00,35.55,35.58,35.51,35.52,82000.0,20.0889,20.1059,20.0663,20.072,82000.0
2007-03-08 14:00:00,35.52,35.53,35.39,35.39,147300.0,20.072,20.0776,19.9985,19.9985,147300.0
2007-03-08 14:30:00,35.38,35.44,35.22,35.4,181900.0,19.9929,20.0268,19.9024,20.0042,181900.0
2007-03-08 15:00:00,35.39,35.45,35.38,35.42,78500.0,19.9985,20.0324,19.9929,20.0155,78500.0
2007-03-08 15:30:00,35.41,35.49,35.33,35.4,258000.0,20.0098,20.055,19.9646,20.0042,258000.0
2007-03-09 09:30:00,35.55,35.67,35.5,35.52,168900.0,20.0889,20.1567,20.0607,20.072,168900.0
2007-03-09 10:00:00,35.53,35.55,35.35,35.49,123700.0,20.0776,20.0889,19.9759,20.055,123700.0
2007-03-09 10:30:00,35.49,35.61,35.4,35.56,130600.0,20.055,20.1228,20.0042,20.0946,130600.0
2007-03-09 11:00:00,35.58,35.66,35.56,35.61,125900.0,20.1059,20.1511,20.0946,20.1228,125900.0
2007-03-09 11:30:00,35.61,35.69,35.61,35.62,94100.0,20.1228,20.168,20.1228,20.1285,94100.0
2007-03-09 12:00:00,35.62,35.71,35.62,35.7,61800.0,20.1285,20.1793,20.1285,20.1737,61800.0
2007-03-09 12:30:00,35.71,35.71,35.6,35.61,102600.0,20.1793,20.1793,20.1172,20.1228,102600.0
2007-03-09 13:00:00,35.6,35.65,35.55,35.61,99500.0,20.1172,20.1454,20.0889,20.1228,99500.0
2007-03-09 13:30:00,35.62,35.62,35.5,35.52,112100.0,20.1285,20.1285,20.0607,20.072,112100.0
2007-03-09 14:00:00,35.51,35.6,35.46,35.56,107800.0,20.0663,20.1172,20.0381,20.0946,107800.0
2007-03-09 14:30:00,35.56,35.63,35.51,35.62,124400.0,20.0946,20.1341,20.0663,20.1285,124400.0
2007-03-09 15:00:00,35.62,35.63,35.54,35.55,140300.0,20.1285,20.1341,20.0833,20.0889,140300.0
2007-03-09 15:30:00,35.55,35.66,35.52,35.59,228300.0,20.0889,20.1511,20.072,20.1115,228300.0
2007-03-12 09:30:00,35.48,35.6,35.42,35.43,139500.0,20.0494,20.1172,20.0155,20.0211,139500.0
2007-03-12 10:00:00,35.42,35.48,35.37,35.39,173200.0,20.0155,20.0494,19.9872,19.9985,173200.0
2007-03-12 10:30:00,35.36,35.37,35.23,35.24,123000.0,19.9815,19.9872,19.9081,19.9137,123000.0
2007-03-12 11:00:00,35.24,35.3,35.23,35.27,102500.0,19.9137,19.9476,19.9081,19.9307,102500.0
2007-03-12 11:30:00,35.32,35.35,35.29,35.34,66100.0,19.9589,19.9759,19.942,19.9702,66100.0
2007-03-12 12:00:00,35.35,35.43,35.34,35.39,97700.0,19.9759,20.0211,19.9702,19.9985,97700.0
2007-03-12 12:30:00,35.4,35.47,35.38,35.47,95000.0,20.0042,20.0437,19.9929,20.0437,95000.0
2007-03-12 13:00:00,35.48,35.5,35.45,35.49,114400.0,20.0494,20.0607,20.0324,20.055,114400.0
2007-03-12 13:30:00,35.49,35.51,35.44,35.5,74800.0,20.055,20.0663,20.0268,20.0607,74800.0
2007-03-12 14:00:00,35.5,35.62,35.48,35.61,100100.0,20.0607,20.1285,20.0494,20.1228,100100.0
2007-03-12 14:30:00,35.61,35.69,35.6,35.64,132700.0,20.1228,20.168,20.1172,20.1398,132700.0
2007-03-12 15:00:00,35.65,35.67,35.63,35.65,83700.0,20.1454,20.1567,20.1341,20.1454,83700.0
2007-03-12 15:30:00,35.65,35.67,35.56,35.66,177500.0,20.1454,20.1567,20.0946,20.1511,177500.0
2007-03-13 09:30:00,35.44,35.45,35.12,35.18,231600.0,20.0268,20.0324,19.8459,19.8798,231600.0
2007-03-13 10:00:00,35.2,35.24,35.1,35.21,237400.0,19.8911,19.9137,19.8346,19.8968,237400.0
2007-03-13 10:30:00,35.21,35.24,35.11,35.19,260200.0,19.8968,19.9137,19.8403,19.8855,260200.0
2007-03-13 11:00:00,35.18,35.22,35.14,35.16,212600.0,19.8798,19.9024,19.8572,19.8685,212600.0
2007-03-13 11:30:00,35.15,35.22,35.15,35.2,236600.0,19.8629,19.9024,19.8629,19.8911,236600.0
2007-03-13 12:00:00,35.2,35.22,35.01,35.03,218100.0,19.8911,19.9024,19.7838,19.7951,218100.0
2007-03-13 12:30:00,35.04,35.17,34.97,35.08,236300.0,19.8007,19.8742,19.7612,19.8233,236300.0
2007-03-13 13:00:00,35.07,35.12,34.94,34.94,210700.0,19.8177,19.8459,19.7442,19.7442,210700.0
2007-03-13 13:30:00,34.94,34.97,34.85,34.9,257600.0,19.7442,19.7612,19.6934,19.7216,257600.0
2007-03-13 14:00:00,34.9,34.91,34.68,34.71,322600.0,19.7216,19.7273,19.5973,19.6142,322600.0
2007-03-13 14:30:00,34.71,34.8,34.62,34.63,554300.0,19.6142,19.6651,19.5634,19.569,554300.0
2007-03-13 15:00:00,34.62,34.64,34.45,34.49,2401200.0,19.5634,19.5747,19.4673,19.4899,2401200.0
2007-03-13 15:30:00,34.49,34.51,34.3,34.37,1616800.0,19.4899,19.5012,19.3826,19.4221,1616800.0
2007-03-14 09:30:00,34.5,34.55,34.31,34.35,517800.0,19.4956,19.5238,19.3882,19.4108,517800.0
2007-03-14 10:00:00,34.35,34.39,34.1,34.25,390300.0,19.4108,19.4334,19.2695,19.3543,390300.0
2007-03-14 10:30:00,34.25,34.45,34.23,34.32,317700.0,19.3543,19.4673,19.343,19.3939,317700.0
2007-03-14 11:00:00,34.33,34.37,34.25,34.26,326100.0,19.3995,19.4221,19.3543,19.36,326100.0
2007-03-14 11:30:00,34.25,34.26,34.12,34.16,203400.0,19.3543,19.36,19.2808,19.3034,203400.0
2007-03-14 12:00:00,34.15,34.17,33.83,34.02,456000.0,19.2978,19.3091,19.117,19.2243,456000.0
2007-03-14 12:30:00,34.02,34.05,33.85,33.95,177200.0,19.2243,19.2413,19.1283,19.1848,177200.0
2007-03-14 13:00:00,33.95,34.35,33.92,34.24,231400.0,19.1848,19.4108,19.1678,19.3486,231400.0
2007-03-14 13:30:00,34.24,34.47,34.2,34.26,218100.0,19.3486,19.4786,19.326,19.36,218100.0
2007-03-14 14:00:00,34.25,34.51,34.25,34.49,250800.0,19.3543,19.5012,19.3543,19.4899,250800.0
2007-03-14 14:30:00,34.5,34.69,34.48,34.59,235300.0,19.4956,19.6029,19.4843,19.5464,235300.0
2007-03-14 15:00:00,34.6,34.84,34.59,34.8,283400.0,19.5521,19.6877,19.5464,19.6651,283400.0
2007-03-14 15:30:00,34.8,34.82,34.67,34.76,347800.0,19.6651,19.6764,19.5916,19.6425,347800.0
2007-03-15 09:30:00,34.4,34.84,34.35,34.83,315600.0,19.6411,19.8924,19.6126,19.8867,315600.0
2007-03-15 10:00:00,34.83,34.84,34.66,34.71,155000.0,19.8867,19.8924,19.7896,19.8181,155000.0
2007-03-15 10:30:00,34.71,34.81,34.71,34.78,174900.0,19.8181,19.8752,19.8181,19.8581,174900.0
2007-03-15 11:00:00,34.79,34.82,34.62,34.65,154500.0,19.8638,19.8809,19.7668,19.7839,154500.0
2007-03-15 11:30:00,34.65,34.68,34.44,34.53,122100.0,19.7839,19.801,19.664,19.7154,122100.0
2007-03-15 12:00:00,34.52,34.64,34.48,34.57,100100.0,19.7097,19.7782,19.6868,19.7382,100100.0
2007-03-15 12:30:00,34.57,34.58,34.51,34.54,74900.0,19.7382,19.7439,19.7039,19.7211,74900.0
2007-03-15 13:00:00,34.55,34.57,34.47,34.5,80000.0,19.7268,19.7382,19.6811,19.6982,80000.0
2007-03-15 13:30:00,34.51,34.54,34.35,34.47,156500.0,19.7039,19.7211,19.6126,19.6811,156500.0
2007-03-15 14:00:00,34.45,34.51,34.41,34.48,87000.0,19.6697,19.7039,19.6469,19.6868,87000.0
2007-03-15 14:30:00,34.48,34.64,34.48,34.59,82800.0,19.6868,19.7782,19.6868,19.7496,82800.0
2007-03-15 15:00:00,34.59,34.64,34.53,34.53,97500.0,19.7496,19.7782,19.7154,19.7154,97500.0
2007-03-15 15:30:00,34.54,34.62,34.54,34.6,184400.0,19.7211,19.7668,19.7211,19.7553,184400.0
2007-03-16 09:30:00,34.61,34.9,34.55,34.88,1305400.0,19.761,19.9266,19.7268,19.9152,1305400.0
2007-03-16 10:00:00,34.88,34.96,34.81,34.86,101300.0,19.9152,19.9609,19.8752,19.9038,101300.0
2007-03-16 10:30:00,34.87,34.88,34.7,34.7,95900.0,19.9095,19.9152,19.8124,19.8124,95900.0
2007-03-16 11:00:00,34.7,34.77,34.64,34.68,133400.0,19.8124,19.8524,19.7782,19.801,133400.0
2007-03-16 11:30:00,34.68,34.69,34.57,34.64,83100.0,19.801,19.8067,19.7382,19.7782,83100.0
2007-03-16 12:00:00,34.63,34.69,34.63,34.64,57900.0,19.7725,19.8067,19.7725,19.7782,57900.0
2007-03-16 12:30:00,34.65,34.66,34.58,34.61,59300.0,19.7839,19.7896,19.7439,19.761,59300.0
2007-03-16 13:00:00,34.61,34.7,34.56,34.66,84200.0,19.761,19.8124,19.7325,19.7896,84200.0
2007-03-16 13:30:00,34.66,34.73,34.58,34.63,72900.0,19.7896,19.8296,19.7439,19.7725,72900.0
2007-03-16 14:00:00,34.63,34.64,34.46,34.5,133400.0,19.7725,19.7782,19.6754,19.6982,133400.0
2007-03-16 14:30:00,34.49,34.57,34.44,34.53,125500.0,19.6925,19.7382,19.664,19.7154,125500.0
2007-03-16 15:00:00,34.53,34.59,34.49,34.54,124400.0,19.7154,19.7496,19.6925,19.7211,124400.0
2007-03-16 15:30:00,34.55,34.62,34.54,34.56,214800.0,19.7268,19.7668,19.7211,19.7325,214800.0
2007-03-19 09:30:00,34.59,34.82,34.59,34.73,138500.0,19.7496,19.8809,19.7496,19.8296,138500.0
2007-03-19 10:00:00,34.73,34.83,34.62,34.83,117700.0,19.8296,19.8867,19.7668,19.8867,117700.0
2007-03-19 10:30:00,34.83,34.94,34.8,34.92,130100.0,19.8867,19.9495,19.8695,19.938,130100.0
2007-03-19 11:00:00,34.9,34.97,34.85,34.96,101500.0,19.9266,19.9666,19.8981,19.9609,101500.0
2007-03-19 11:30:00,34.96,35.08,34.96,35.04,139600.0,19.9609,20.0294,19.9609,20.0066,139600.0
2007-03-19 12:00:00,35.05,35.11,35.03,35.05,93200.0,20.0123,20.0465,20.0009,20.0123,93200.0
2007-03-19 12:30:00,35.05,35.06,34.94,35.02,163800.0,20.0123,20.018,19.9495,19.9951,163800.0
2007-03-19 13:00:00,35.02,35.04,34.99,35.01,113200.0,19.9951,20.0066,19.978,19.9894,113200.0
2007-03-19 13:30:00,35.01,35.07,35.0,35.05,72000.0,19.9894,20.0237,19.9837,20.0123,72000.0
2007-03-19 14:00:00,35.06,35.07,35.0,35.0,89300.0,20.018,20.0237,19.9837,19.9837,89300.0
2007-03-19 14:30:00,35.01,35.03,34.98,34.98,77900.0,19.9894,20.0009,19.9723,19.9723,77900.0
2007-03-19 15:00:00,34.99,35.01,34.93,34.99,202100.0,19.978,19.9894,19.9438,19.978,202100.0
2007-03-19 15:30:00,34.98,35.05,34.92,34.98,274000.0,19.9723,20.0123,19.938,19.9723,274000.0
2007-03-20 09:30:00,34.91,35.04,34.83,35.01,113000.0,19.9323,20.0066,19.8867,19.9894,113000.0
2007-03-20 10:00:00,35.01,35.07,34.98,35.01,126800.0,19.9894,20.0237,19.9723,19.9894,126800.0
2007-03-20 10:30:00,35.02,35.1,34.99,35.1,136000.0,19.9951,20.0408,19.978,20.0408,136000.0
2007-03-20 11:00:00,35.09,35.12,35.07,35.1,61900.0,20.0351,20.0522,20.0237,20.0408,61900.0
2007-03-20 11:30:00,35.1,35.11,35.03,35.07,85900.0,20.0408,20.0465,20.0009,20.0237,85900.0
2007-03-20 12:00:00,35.08,35.19,35.08,35.18,78300.0,20.0294,20.0922,20.0294,20.0865,78300.0
2007-03-20 12:30:00,35.19,35.35,35.19,35.32,203700.0,20.0922,20.1836,20.0922,20.1664,203700.0
2007-03-20 13:00:00,35.32,35.34,35.26,35.33,113100.0,20.1664,20.1778,20.1322,20.1721,113100.0
2007-03-20 13:30:00,35.33,35.33,35.2,35.24,74700.0,20.1721,20.1721,20.0979,20.1208,74700.0
2007-03-20 14:00:00,35.24,35.29,35.23,35.28,78600.0,20.1208,20.1493,20.115,20.1436,78600.0
2007-03-20 14:30:00,35.28,35.31,35.23,35.28,114700.0,20.1436,20.1607,20.115,20.1436,114700.0
2007-03-20 15:00:00,35.28,35.36,35.28,35.35,153200.0,20.1436,20.1893,20.1436,20.1836,153200.0
2007-03-20 15:30:00,35.34,35.39,35.31,35.35,279400.0,20.1778,20.2064,20.1607,20.1836,279400.0
2007-03-21 09:30:00,35.32,35.4,35.12,35.19,138400.0,20.1664,20.2121,20.0522,20.0922,138400.0
2007-03-21 10:00:00,35.19,35.27,35.1,35.27,108600.0,20.0922,20.1379,20.0408,20.1379,108600.0
2007-03-21 10:30:00,35.27,35.27,35.13,35.2,76200.0,20.1379,20.1379,20.0579,20.0979,76200.0
2007-03-21 11:00:00,35.21,35.22,35.14,35.17,120000.0,20.1036,20.1093,20.0637,20.0808,120000.0
2007-03-21 11:30:00,35.16,35.24,35.15,35.22,46100.0,20.0751,20.1208,20.0694,20.1093,46100.0
2007-03-21 12:00:00,35.22,35.23,35.21,35.23,44400.0,20.1093,20.115,20.1036,20.115,44400.0
2007-03-21 12:30:00,35.22,35.26,35.21,35.24,62700.0,20.1093,20.1322,20.1036,20.1208,62700.0
2007-03-21 13:00:00,35.25,35.28,35.24,35.28,44300.0,20.1265,20.1436,20.1208,20.1436,44300.0
2007-03-21 13:30:00,35.27,35.28,35.2,35.22,62100.0,20.1379,20.1436,20.0979,20.1093,62100.0
2007-03-21 14:00:00,35.22,35.74,35.22,35.73,413900.0,20.1093,20.4062,20.1093,20.4005,413900.0
2007-03-21 14:30:00,35.74,36.16,35.71,36.15,437000.0,20.4062,20.646,20.3891,20.6403,437000.0
2007-03-21 15:00:00,36.14,36.26,36.08,36.15,583800.0,20.6346,20.7031,20.6004,20.6403,583800.0
2007-03-21 15:30:00,36.16,36.42,36.14,36.32,767600.0,20.646,20.7945,20.6346,20.7374,767600.0
2007-03-22 09:30:00,36.19,36.27,35.96,36.01,285400.0,20.6632,20.7088,20.5318,20.5604,285400.0
2007-03-22 10:00:00,36.02,36.14,35.99,36.01,177800.0,20.5661,20.6346,20.549,20.5604,177800.0
2007-03-22 10:30:00,36.03,36.08,35.89,36.01,254400.0,20.5718,20.6004,20.4919,20.5604,254400.0
2007-03-22 11:00:00,36.0,36.08,35.86,36.07,209100.0,20.5547,20.6004,20.4748,20.5947,209100.0
2007-03-22 11:30:00,36.07,36.11,36.05,36.11,81100.0,20.5947,20.6175,20.5832,20.6175,81100.0
2007-03-22 12:00:00,36.11,36.28,36.11,36.18,163500.0,20.6175,20.7146,20.6175,20.6575,163500.0
2007-03-22 12:30:00,36.18,36.24,36.15,36.16,129800.0,20.6575,20.6917,20.6403,20.646,129800.0
2007-03-22 13:00:00,36.15,36.2,36.1,36.2,111700.0,20.6403,20.6689,20.6118,20.6689,111700.0
2007-03-22 13:30:00,36.19,36.2,36.11,36.16,119000.0,20.6632,20.6689,20.6175,20.646,119000.0
2007-03-22 14:00:00,36.16,36.2,36.13,36.18,178800.0,20.646,20.6689,20.6289,20.6575,178800.0
2007-03-22 14:30:00,36.17,36.24,36.15,36.2,175600.0,20.6517,20.6917,20.6403,20.6689,175600.0
2007-03-22 15:00:00,36.2,36.21,36.12,36.17,212000.0,20.6689,20.6746,20.6232,20.6517,212000.0
2007-03-22 15:30:00,36.16,36.2,36.11,36.17,304900.0,20.646,20.6689,20.6175,20.6517,304900.0
2007-03-23 09:30:00,36.19,36.22,36.01,36.18,143600.0,20.6632,20.6803,20.5604,20.6575,143600.0
2007-03-23 10:00:00,36.18,36.4,36.0,36.11,175400.0,20.6575,20.7831,20.5547,20.6175,175400.0
2007-03-23 10:30:00,36.11,36.14,36.06,36.1,91800.0,20.6175,20.6346,20.5889,20.6118,91800.0
2007-03-23 11:00:00,36.1,36.15,36.06,36.11,89600.0,20.6118,20.6403,20.5889,20.6175,89600.0
2007-03-23 11:30:00,36.13,36.15,36.08,36.1,52700.0,20.6289,20.6403,20.6004,20.6118,52700.0
2007-03-23 12:00:00,36.1,36.13,36.06,36.06,70500.0,20.6118,20.6289,20.5889,20.5889,70500.0
2007-03-23 12:30:00,36.06,36.09,36.06,36.08,55000.0,20.5889,20.6061,20.5889,20.6004,55000.0
2007-03-23 13:00:00,36.09,36.1,35.99,36.0,133100.0,20.6061,20.6118,20.549,20.5547,133100.0
2007-03-23 13:30:00,36.0,36.05,35.97,36.02,87900.0,20.5547,20.5832,20.5376,20.5661,87900.0
2007-03-23 14:00:00,36.02,36.04,35.94,36.03,128300.0,20.5661,20.5775,20.5204,20.5718,128300.0
2007-03-23 14:30:00,36.03,36.12,36.03,36.11,62300.0,20.5718,20.6232,20.5718,20.6175,62300.0
2007-03-23 15:00:00,36.11,36.16,36.09,36.15,116600.0,20.6175,20.646,20.6061,20.6403,116600.0
2007-03-23 15:30:00,36.14,36.21,36.13,36.14,262000.0,20.6346,20.6746,20.6289,20.6346,262000.0
2007-03-26 09:30:00,36.19,36.19,35.85,36.06,129900.0,20.6632,20.6632,20.469,20.5889,129900.0
2007-03-26 10:00:00,36.05,36.06,35.6,35.73,223100.0,20.5832,20.5889,20.3263,20.4005,223100.0
2007-03-26 10:30:00,35.73,35.84,35.66,35.82,84900.0,20.4005,20.4633,20.3606,20.4519,84900.0
2007-03-26 11:00:00,35.82,35.82,35.65,35.76,99100.0,20.4519,20.4519,20.3548,20.4177,99100.0
2007-03-26 11:30:00,35.75,35.83,35.73,35.78,91400.0,20.4119,20.4576,20.4005,20.4291,91400.0
2007-03-26 12:00:00,35.79,35.84,35.72,35.83,107300.0,20.4348,20.4633,20.3948,20.4576,107300.0
2007-03-26 12:30:00,35.83,35.85,35.79,35.8,76200.0,20.4576,20.469,20.4348,20.4405,76200.0
2007-03-26 13:00:00,35.8,35.84,35.8,35.83,51600.0,20.4405,20.4633,20.4405,20.4576,51600.0
2007-03-26 13:30:00,35.84,35.89,35.8,35.82,60800.0,20.4633,20.4919,20.4405,20.4519,60800.0
2007-03-26 14:00:00,35.83,35.93,35.83,35.85,75600.0,20.4576,20.5147,20.4576,20.469,75600.0
2007-03-26 14:30:00,35.85,35.9,35.82,35.89,75300.0,20.469,20.4976,20.4519,20.4919,75300.0
2007-03-26 15:00:00,35.89,35.9,35.81,35.89,150100.0,20.4919,20.4976,20.4462,20.4919,150100.0
2007-03-26 15:30:00,35.89,36.02,35.88,36.02,252800.0,20.4919,20.5661,20.4862,20.5661,252800.0
2007-03-27 09:30:00,35.86,36.0,35.78,35.81,108800.0,20.4748,20.5547,20.4291,20.4462,108800.0
2007-03-27 10:00:00,35.81,35.88,35.76,35.82,143200.0,20.4462,20.4862,20.4177,20.4519,143200.0
2007-03-27 10:30:00,35.82,35.84,35.76,35.8,82600.0,20.4519,20.4633,20.4177,20.4405,82600.0
2007-03-27 11:00:00,35.8,35.81,35.68,35.69,95600.0,20.4405,20.4462,20.372,20.3777,95600.0
2007-03-27 11:30:00,35.69,35.73,35.67,35.7,71000.0,20.3777,20.4005,20.3663,20.3834,71000.0
2007-03-27 12:00:00,35.7,35.75,35.68,35.73,80800.0,20.3834,20.4119,20.372,20.4005,80800.0
2007-03-27 12:30:00,35.72,35.74,35.68,35.7,62600.0,20.3948,20.4062,20.372,20.3834,62600.0
2007-03-27 13:00:00,35.71,35.75,35.7,35.72,45200.0,20.3891,20.4119,20.3834,20.3948,45200.0
2007-03-27 13:30:00,35.72,35.73,35.66,35.66,76900.0,20.3948,20.4005,20.3606,20.3606,76900.0
2007-03-27 14:00:00,35.67,35.72,35.61,35.68,135100.0,20.3663,20.3948,20.332,20.372,135100.0
2007-03-27 14:30:00,35.68,35.8,35.68,35.79,128000.0,20.372,20.4405,20.372,20.4348,128000.0
2007-03-27 15:00:00,35.78,35.88,35.76,35.87,152300.0,20.4291,20.4862,20.4177,20.4805,152300.0
2007-03-27 15:30:00,35.87,35.9,35.74,35.74,262400.0,20.4805,20.4976,20.4062,20.4062,262400.0
2007-03-28 09:30:00,35.56,35.56,35.39,35.39,211300.0,20.3035,20.3035,20.2064,20.2064,211300.0
2007-03-28 10:00:00,35.4,35.49,35.32,35.33,130800.0,20.2121,20.2635,20.1664,20.1721,130800.0
2007-03-28 10:30:00,35.32,35.4,35.13,35.35,263700.0,20.1664,20.2121,20.0579,20.1836,263700.0
2007-03-28 11:00:00,35.37,35.38,35.1,35.14,219200.0,20.195,20.2007,20.0408,20.0637,219200.0
2007-03-28 11:30:00,35.15,35.17,35.08,35.12,164300.0,20.0694,20.0808,20.0294,20.0522,164300.0
2007-03-28 12:00:00,35.13,35.35,35.1,35.23,281500.0,20.0579,20.1836,20.0408,20.115,281500.0
2007-03-28 12:30:00,35.23,35.31,35.22,35.25,54100.0,20.115,20.1607,20.1093,20.1265,54100.0
2007-03-28 13:00:00,35.25,35.27,35.21,35.22,103800.0,20.1265,20.1379,20.1036,20.1093,103800.0
2007-03-28 13:30:00,35.23,35.28,35.17,35.17,109000.0,20.115,20.1436,20.0808,20.0808,109000.0
2007-03-28 14:00:00,35.18,35.22,35.1,35.1,194400.0,20.0865,20.1093,20.0408,20.0408,194400.0
2007-03-28 14:30:00,35.1,35.13,35.01,35.03,165200.0,20.0408,20.0579,19.9894,20.0009,165200.0
2007-03-28 15:00:00,35.04,35.12,35.0,35.1,238300.0,20.0066,20.0522,19.9837,20.0408,238300.0
2007-03-28 15:30:00,35.1,35.1,34.95,34.95,340700.0,20.0408,20.0408,19.9552,19.9552,340700.0
2007-03-29 09:30:00,35.11,35.47,35.11,35.38,235600.0,20.0465,20.2521,20.0465,20.2007,235600.0
2007-03-29 10:00:00,35.38,35.41,35.31,35.32,208700.0,20.2007,20.2178,20.1607,20.1664,208700.0
2007-03-29 10:30:00,35.31,35.32,35.2,35.21,191800.0,20.1607,20.1664,20.0979,20.1036,191800.0
2007-03-29 11:00:00,35.21,35.48,35.2,35.42,159900.0,20.1036,20.2578,20.0979,20.2235,159900.0
2007-03-29 11:30:00,35.42,35.47,35.2,35.23,223900.0,20.2235,20.2521,20.0979,20.115,223900.0
2007-03-29 12:00:00,35.23,35.39,35.23,35.28,159300.0,20.115,20.2064,20.115,20.1436,159300.0
2007-03-29 12:30:00,35.27,35.36,35.22,35.29,164600.0,20.1379,20.1893,20.1093,20.1493,164600.0
2007-03-29 13:00:00,35.3,35.36,35.2,35.29,121100.0,20.155,20.1893,20.0979,20.1493,121100.0
2007-03-29 13:30:00,35.3,35.37,35.27,35.32,135400.0,20.155,20.195,20.1379,20.1664,135400.0
2007-03-29 14:00:00,35.32,35.36,35.2,35.33,201800.0,20.1664,20.1893,20.0979,20.1721,201800.0
2007-03-29 14:30:00,35.33,35.45,35.26,35.43,186700.0,20.1721,20.2407,20.1322,20.2292,186700.0
2007-03-29 15:00:00,35.43,35.53,35.38,35.51,267800.0,20.2292,20.2863,20.2007,20.2749,267800.0
2007-03-29 15:30:00,35.5,35.65,35.5,35.57,316400.0,20.2692,20.3548,20.2692,20.3092,316400.0
2007-03-30 09:30:00,35.75,35.78,35.42,35.53,205200.0,20.4119,20.4291,20.2235,20.2863,205200.0
2007-03-30 10:00:00,35.52,35.66,35.44,35.46,220100.0,20.2806,20.3606,20.2349,20.2464,220100.0
2007-03-30 10:30:00,35.45,35.46,35.34,35.42,133500.0,20.2407,20.2464,20.1778,20.2235,133500.0
2007-03-30 11:00:00,35.41,35.41,35.17,35.2,156500.0,20.2178,20.2178,20.0808,20.0979,156500.0
2007-03-30 11:30:00,35.2,35.32,34.98,35.1,317700.0,20.0979,20.1664,19.9723,20.0408,317700.0
2007-03-30 12:00:00,35.1,35.2,35.01,35.14,143200.0,20.0408,20.0979,19.9894,20.0637,143200.0
2007-03-30 12:30:00,35.13,35.23,35.11,35.12,91600.0,20.0579,20.115,20.0465,20.0522,91600.0
2007-03-30 13:00:00,35.12,35.27,35.12,35.27,95900.0,20.0522,20.1379,20.0522,20.1379,95900.0
2007-03-30 13:30:00,35.26,35.31,35.2,35.23,110700.0,20.1322,20.1607,20.0979,20.115,110700.0
2007-03-30 14:00:00,35.23,35.3,35.18,35.28,101400.0,20.115,20.155,20.0865,20.1436,101400.0
2007-03-30 14:30:00,35.27,35.38,35.25,35.36,122100.0,20.1379,20.2007,20.1265,20.1893,122100.0
2007-03-30 15:00:00,35.37,35.41,35.35,35.4,106400.0,20.195,20.2178,20.1836,20.2121,106400.0
2007-03-30 15:30:00,35.41,35.42,35.33,35.35,452400.0,20.2178,20.2235,20.1721,20.1836,452400.0
2007-04-02 09:30:00,35.29,35.32,34.88,34.95,371100.0,20.1493,20.1664,19.9152,19.9552,371100.0
2007-04-02 10:00:00,34.95,34.95,34.63,34.77,394100.0,19.9552,19.9552,19.7725,19.8524,394100.0
2007-04-02 10:30:00,34.77,34.83,34.64,34.74,298200.0,19.8524,19.8867,19.7782,19.8353,298200.0
2007-04-02 11:00:00,34.74,34.8,34.63,34.69,323100.0,19.8353,19.8695,19.7725,19.8067,323100.0
2007-04-02 11:30:00,34.68,34.71,34.52,34.53,178300.0,19.801,19.8181,19.7097,19.7154,178300.0
2007-04-02 12:00:00,34.54,34.65,34.52,34.64,247100.0,19.7211,19.7839,19.7097,19.7782,247100.0
2007-04-02 12:30:00,34.64,34.8,34.64,34.68,254700.0,19.7782,19.8695,19.7782,19.801,254700.0
2007-04-02 13:00:00,34.67,34.75,34.64,34.67,156000.0,19.7953,19.841,19.7782,19.7953,156000.0
2007-04-02 13:30:00,34.67,34.75,34.66,34.71,125200.0,19.7953,19.841,19.7896,19.8181,125200.0
2007-04-02 14:00:00,34.71,34.86,34.65,34.85,188000.0,19.8181,19.9038,19.7839,19.8981,188000.0
2007-04-02 14:30:00,34.85,34.91,34.81,34.85,203000.0,19.8981,19.9323,19.8752,19.8981,203000.0
2007-04-02 15:00:00,34.84,34.88,34.81,34.83,163900.0,19.8924,19.9152,19.8752,19.8867,163900.0
2007-04-02 15:30:00,34.84,34.86,34.6,34.76,366300.0,19.8924,19.9038,19.7553,19.8467,366300.0
2007-04-03 09:30:00,34.98,35.2,34.89,34.9,426100.0,19.9723,20.0979,19.9209,19.9266,426100.0
2007-04-03 10:00:00,34.9,35.14,34.9,35.14,237400.0,19.9266,20.0637,19.9266,20.0637,237400.0
2007-04-03 10:30:00,35.15,35.31,35.14,35.22,181100.0,20.0694,20.1607,20.0637,20.1093,181100.0
2007-04-03 11:00:00,35.22,35.27,35.2,35.24,106700.0,20.1093,20.1379,20.0979,20.1208,106700.0
2007-04-03 11:30:00,35.23,35.28,35.2,35.27,75100.0,20.115,20.1436,20.0979,20.1379,75100.0
2007-04-03 12:00:00,35.28,35.34,35.23,35.23,100200.0,20.1436,20.1778,20.115,20.115,100200.0
2007-04-03 12:30:00,35.24,35.31,35.23,35.29,64400.0,20.1208,20.1607,20.115,20.1493,64400.0
2007-04-03 13:00:00,35.29,35.32,35.25,35.29,141100.0,20.1493,20.1664,20.1265,20.1493,141100.0
2007-04-03 13:30:00,35.29,35.38,35.27,35.33,125400.0,20.1493,20.2007,20.1379,20.1721,125400.0
2007-04-03 14:00:00,35.33,35.36,35.26,35.3,122300.0,20.1721,20.1893,20.1322,20.155,122300.0
2007-04-03 14:30:00,35.3,35.33,35.29,35.29,87800.0,20.155,20.1721,20.1493,20.1493,87800.0
2007-04-03 15:00:00,35.29,35.31,35.27,35.3,152500.0,20.1493,20.1607,20.1379,20.155,152500.0
2007-04-03 15:30:00,35.31,35.34,35.27,35.32,265200.0,20.1607,20.1778,20.1379,20.1664,265200.0
2007-04-04 09:30:00,35.45,35.46,35.2,35.43,243800.0,20.2407,20.2464,20.0979,20.2292,243800.0
2007-04-04 10:00:00,35.43,35.43,35.18,35.22,245700.0,20.2292,20.2292,20.0865,20.1093,245700.0
2007-04-04 10:30:00,35.21,35.22,35.07,35.1,165000.0,20.1036,20.1093,20.0237,20.0408,165000.0
2007-04-04 11:00:00,35.1,35.17,35.09,35.16,101500.0,20.0408,20.0808,20.0351,20.0751,101500.0
2007-04-04 11:30:00,35.17,35.18,35.13,35.16,83800.0,20.0808,20.0865,20.0579,20.0751,83800.0
2007-04-04 12:00:00,35.17,35.26,35.16,35.26,126800.0,20.0808,20.1322,20.0751,20.1322,126800.0
2007-04-04 12:30:00,35.25,35.33,35.25,35.31,119100.0,20.1265,20.1721,20.1265,20.1607,119100.0
2007-04-04 13:00:00,35.32,35.33,35.21,35.22,181100.0,20.1664,20.1721,20.1036,20.1093,181100.0
2007-04-04 13:30:00,35.23,35.26,35.2,35.2,247800.0,20.115,20.1322,20.0979,20.0979,247800.0
2007-04-04 14:00:00,35.2,35.25,35.19,35.24,266200.0,20.0979,20.1265,20.0922,20.1208,266200.0
2007-04-04 14:30:00,35.24,35.27,35.21,35.22,147700.0,20.1208,20.1379,20.1036,20.1093,147700.0
2007-04-04 15:00:00,35.22,35.26,35.22,35.23,185800.0,20.1093,20.1322,20.1093,20.115,185800.0
2007-04-04 15:30:00,35.24,35.3,35.23,35.26,367600.0,20.1208,20.155,20.115,20.1322,367600.0
2007-04-05 09:30:00,35.33,35.33,35.07,35.15,179200.0,20.1721,20.1721,20.0237,20.0694,179200.0
2007-04-05 10:00:00,35.17,35.17,35.1,35.13,64400.0,20.0808,20.0808,20.0408,20.0579,64400.0
2007-04-05 10:30:00,35.13,35.24,35.13,35.23,140000.0,20.0579,20.1208,20.0579,20.115,140000.0
2007-04-05 11:00:00,35.24,35.24,35.18,35.22,90000.0,20.1208,20.1208,20.0865,20.1093,90000.0
2007-04-05 11:30:00,35.22,35.24,35.21,35.22,111500.0,20.1093,20.1208,20.1036,20.1093,111500.0
2007-04-05 12:00:00,35.23,35.26,35.2,35.23,130100.0,20.115,20.1322,20.0979,20.115,130100.0
2007-04-05 12:30:00,35.23,35.25,35.2,35.21,120900.0,20.115,20.1265,20.0979,20.1036,120900.0
2007-04-05 13:00:00,35.21,35.28,35.21,35.28,196300.0,20.1036,20.1436,20.1036,20.1436,196300.0
2007-04-05 13:30:00,35.27,35.39,35.27,35.35,169900.0,20.1379,20.2064,20.1379,20.1836,169900.0
2007-04-05 14:00:00,35.35,35.37,35.32,35.36,93300.0,20.1836,20.195,20.1664,20.1893,93300.0
2007-04-05 14:30:00,35.36,35.39,35.34,35.35,85800.0,20.1893,20.2064,20.1778,20.1836,85800.0
2007-04-05 15:00:00,35.35,35.36,35.32,35.32,125300.0,20.1836,20.1893,20.1664,20.1664,125300.0
2007-04-05 15:30:00,35.33,35.33,35.26,35.31,194300.0,20.1721,20.1721,20.1322,20.1607,194300.0
2007-04-09 09:30:00,35.22,35.24,35.05,35.09,189500.0,20.1093,20.1208,20.0123,20.0351,189500.0
2007-04-09 10:00:00,35.1,35.1,34.85,34.86,264700.0,20.0408,20.0408,19.8981,19.9038,264700.0
2007-04-09 10:30:00,34.87,34.88,34.76,34.76,285400.0,19.9095,19.9152,19.8467,19.8467,285400.0
2007-04-09 11:00:00,34.76,34.77,34.72,34.75,306400.0,19.8467,19.8524,19.8239,19.841,306400.0
2007-04-09 11:30:00,34.75,34.75,34.68,34.74,159200.0,19.841,19.841,19.801,19.8353,159200.0
2007-04-09 12:00:00,34.74,34.74,34.72,34.72,74800.0,19.8353,19.8353,19.8239,19.8239,74800.0
2007-04-09 12:30:00,34.72,34.79,34.72,34.73,135600.0,19.8239,19.8638,19.8239,19.8296,135600.0
2007-04-09 13:00:00,34.74,34.75,34.71,34.72,175100.0,19.8353,19.841,19.8181,19.8239,175100.0
2007-04-09 13:30:00,34.72,34.76,34.7,34.74,136300.0,19.8239,19.8467,19.8124,19.8353,136300.0
2007-04-09 14:00:00,34.74,34.78,34.69,34.71,305100.0,19.8353,19.8581,19.8067,19.8181,305100.0
2007-04-09 14:30:00,34.7,34.73,34.69,34.72,309500.0,19.8124,19.8296,19.8067,19.8239,309500.0
2007-04-09 15:00:00,34.71,34.79,34.7,34.79,251600.0,19.8181,19.8638,19.8124,19.8638,251600.0
2007-04-09 15:30:00,34.79,34.8,34.73,34.77,387100.0,19.8638,19.8695,19.8296,19.8524,387100.0
2007-04-10 09:30:00,34.88,35.0,34.74,34.98,290000.0,19.9152,19.9837,19.8353,19.9723,290000.0
2007-04-10 10:00:00,34.98,35.0,34.91,34.93,150700.0,19.9723,19.9837,19.9323,19.9438,150700.0
2007-04-10 10:30:00,34.93,34.94,34.81,34.82,412900.0,19.9438,19.9495,19.8752,19.8809,412900.0
2007-04-10 11:00:00,34.81,34.84,34.74,34.75,187100.0,19.8752,19.8924,19.8353,19.841,187100.0
2007-04-10 11:30:00,34.75,34.76,34.69,34.71,158700.0,19.841,19.8467,19.8067,19.8181,158700.0
2007-04-10 12:00:00,34.7,34.75,34.7,34.73,237500.0,19.8124,19.841,19.8124,19.8296,237500.0
2007-04-10 12:30:00,34.73,34.75,34.7,34.71,117200.0,19.8296,19.841,19.8124,19.8181,117200.0
2007-04-10 13:00:00,34.71,34.77,34.69,34.7,219300.0,19.8181,19.8524,19.8067,19.8124,219300.0
2007-04-10 13:30:00,34.71,34.75,34.67,34.72,146100.0,19.8181,19.841,19.7953,19.8239,146100.0
2007-04-10 14:00:00,34.73,34.76,34.7,34.72,189500.0,19.8296,19.8467,19.8124,19.8239,189500.0
2007-04-10 14:30:00,34.72,34.76,34.72,34.75,175300.0,19.8239,19.8467,19.8239,19.841,175300.0
2007-04-10 15:00:00,34.74,34.81,34.73,34.8,229300.0,19.8353,19.8752,19.8296,19.8695,229300.0
2007-04-10 15:30:00,34.81,34.82,34.73,34.82,272600.0,19.8752,19.8809,19.8296,19.8809,272600.0
2007-04-11 09:30:00,34.95,34.95,34.68,34.72,125800.0,19.9552,19.9552,19.801,19.8239,125800.0
2007-04-11 10:00:00,34.73,34.78,34.7,34.73,125800.0,19.8296,19.8581,19.8124,19.8296,125800.0
2007-04-11 10:30:00,34.72,34.72,34.5,34.56,186900.0,19.8239,19.8239,19.6982,19.7325,186900.0
2007-04-11 11:00:00,34.55,34.63,34.51,34.52,241100.0,19.7268,19.7725,19.7039,19.7097,241100.0
2007-04-11 11:30:00,34.52,34.56,34.48,34.48,145600.0,19.7097,19.7325,19.6868,19.6868,145600.0
2007-04-11 12:00:00,34.49,34.53,34.45,34.45,104400.0,19.6925,19.7154,19.6697,19.6697,104400.0
2007-04-11 12:30:00,34.46,34.47,34.43,34.45,183800.0,19.6754,19.6811,19.6583,19.6697,183800.0
2007-04-11 13:00:00,34.44,34.52,34.43,34.51,91000.0,19.664,19.7097,19.6583,19.7039,91000.0
2007-04-11 13:30:00,34.51,34.54,34.5,34.52,79900.0,19.7039,19.7211,19.6982,19.7097,79900.0
2007-04-11 14:00:00,34.51,34.51,34.34,34.41,225000.0,19.7039,19.7039,19.6069,19.6469,225000.0
2007-04-11 14:30:00,34.41,34.43,34.34,34.41,156900.0,19.6469,19.6583,19.6069,19.6469,156900.0
2007-04-11 15:00:00,34.41,34.42,34.34,34.35,207000.0,19.6469,19.6526,19.6069,19.6126,207000.0
2007-04-11 15:30:00,34.35,34.41,34.32,34.37,377300.0,19.6126,19.6469,19.5955,19.624,377300.0
2007-04-12 09:30:00,34.35,34.35,34.16,34.2,307700.0,19.6126,19.6126,19.5041,19.527,307700.0
2007-04-12 10:00:00,34.21,34.25,34.15,34.22,347000.0,19.5327,19.5555,19.4984,19.5384,347000.0
2007-04-12 10:30:00,34.21,34.38,34.18,34.33,244500.0,19.5327,19.6297,19.5155,19.6012,244500.0
2007-04-12 11:00:00,34.33,34.4,34.16,34.28,198700.0,19.6012,19.6411,19.5041,19.5726,198700.0
2007-04-12 11:30:00,34.27,34.28,34.23,34.24,117900.0,19.5669,19.5726,19.5441,19.5498,117900.0
2007-04-12 12:00:00,34.23,34.36,34.23,34.35,117400.0,19.5441,19.6183,19.5441,19.6126,117400.0
2007-04-12 12:30:00,34.35,34.35,34.28,34.29,60000.0,19.6126,19.6126,19.5726,19.5783,60000.0
2007-04-12 13:00:00,34.29,34.36,34.29,34.35,94500.0,19.5783,19.6183,19.5783,19.6126,94500.0
2007-04-12 13:30:00,34.35,34.36,34.31,34.31,94100.0,19.6126,19.6183,19.5898,19.5898,94100.0
2007-04-12 14:00:00,34.31,34.32,34.25,34.29,131800.0,19.5898,19.5955,19.5555,19.5783,131800.0
2007-04-12 14:30:00,34.29,34.35,34.29,34.34,107700.0,19.5783,19.6126,19.5783,19.6069,107700.0
2007-04-12 15:00:00,34.35,34.35,34.32,34.33,142000.0,19.6126,19.6126,19.5955,19.6012,142000.0
2007-04-12 15:30:00,34.33,34.35,34.18,34.34,366600.0,19.6012,19.6126,19.5155,19.6069,366600.0
2007-04-13 09:30:00,34.39,34.4,34.05,34.36,208800.0,19.6354,19.6411,19.4413,19.6183,208800.0
2007-04-13 10:00:00,34.35,34.48,34.32,34.46,228600.0,19.6126,19.6868,19.5955,19.6754,228600.0
2007-04-13 10:30:00,34.46,34.74,34.39,34.69,355800.0,19.6754,19.8353,19.6354,19.8067,355800.0
2007-04-13 11:00:00,34.7,34.72,34.67,34.68,113400.0,19.8124,19.8239,19.7953,19.801,113400.0
2007-04-13 11:30:00,34.67,34.71,34.58,34.7,178800.0,19.7953,19.8181,19.7439,19.8124,178800.0
2007-04-13 12:00:00,34.7,34.73,34.63,34.71,143800.0,19.8124,19.8296,19.7725,19.8181,143800.0
2007-04-13 12:30:00,34.72,34.72,34.65,34.66,100300.0,19.8239,19.8239,19.7839,19.7896,100300.0
2007-04-13 13:00:00,34.67,34.71,34.59,34.61,107500.0,19.7953,19.8181,19.7496,19.761,107500.0
2007-04-13 13:30:00,34.6,34.74,34.59,34.71,148500.0,19.7553,19.8353,19.7496,19.8181,148500.0
2007-04-13 14:00:00,34.72,34.72,34.62,34.66,129500.0,19.8239,19.8239,19.7668,19.7896,129500.0
2007-04-13 14:30:00,34.66,34.7,34.66,34.68,134700.0,19.7896,19.8124,19.7896,19.801,134700.0
2007-04-13 15:00:00,34.67,34.69,34.64,34.66,175500.0,19.7953,19.8067,19.7782,19.7896,175500.0
2007-04-13 15:30:00,34.66,34.7,34.65,34.66,269200.0,19.7896,19.8124,19.7839,19.7896,269200.0
2007-04-16 09:30:00,34.27,34.68,34.25,34.64,848200.0,19.5669,19.801,19.5555,19.7782,848200.0
2007-04-16 10:00:00,34.65,37.74,34.54,34.54,490100.0,19.7839,21.5482,19.7211,19.7211,490100.0
2007-04-16 10:30:00,34.53,34.76,34.5,34.61,391600.0,19.7154,19.8467,19.6982,19.761,391600.0
2007-04-16 11:00:00,34.61,34.64,34.49,34.51,287700.0,19.761,19.7782,19.6925,19.7039,287700.0
2007-04-16 11:30:00,34.53,34.62,34.52,34.57,175100.0,19.7154,19.7668,19.7097,19.7382,175100.0
2007-04-16 12:00:00,34.56,34.6,34.52,34.59,210200.0,19.7325,19.7553,19.7097,19.7496,210200.0
2007-04-16 12:30:00,34.6,34.6,34.46,34.51,277300.0,19.7553,19.7553,19.6754,19.7039,277300.0
2007-04-16 13:00:00,34.52,34.56,34.4,34.42,246800.0,19.7097,19.7325,19.6411,19.6526,246800.0
2007-04-16 13:30:00,34.43,34.51,34.28,34.28,465900.0,19.6583,19.7039,19.5726,19.5726,465900.0
2007-04-16 14:00:00,34.29,34.36,34.25,34.35,192100.0,19.5783,19.6183,19.5555,19.6126,192100.0
2007-04-16 14:30:00,34.36,34.5,34.35,34.49,216400.0,19.6183,19.6982,19.6126,19.6925,216400.0
2007-04-16 15:00:00,34.49,34.57,34.49,34.54,243700.0,19.6925,19.7382,19.6925,19.7211,243700.0
2007-04-16 15:30:00,34.54,34.62,34.51,34.58,551600.0,19.7211,19.7668,19.7039,19.7439,551600.0
2007-04-17 09:30:00,34.64,35.0,34.55,34.59,518100.0,19.7782,19.9837,19.7268,19.7496,518100.0
2007-04-17 10:00:00,34.59,34.59,34.42,34.45,271000.0,19.7496,19.7496,19.6526,19.6697,271000.0
2007-04-17 10:30:00,34.43,34.65,34.41,34.62,268200.0,19.6583,19.7839,19.6469,19.7668,268200.0
2007-04-17 11:00:00,34.62,34.62,34.46,34.46,239600.0,19.7668,19.7668,19.6754,19.6754,239600.0
2007-04-17 11:30:00,34.45,34.54,34.3,34.32,504900.0,19.6697,19.7211,19.584,19.5955,504900.0
2007-04-17 12:00:00,34.32,34.4,34.3,34.32,282500.0,19.5955,19.6411,19.584,19.5955,282500.0
2007-04-17 12:30:00,34.33,34.35,34.25,34.33,186900.0,19.6012,19.6126,19.5555,19.6012,186900.0
2007-04-17 13:00:00,34.33,34.34,34.24,34.28,174800.0,19.6012,19.6069,19.5498,19.5726,174800.0
2007-04-17 13:30:00,34.28,34.31,34.2,34.22,171900.0,19.5726,19.5898,19.527,19.5384,171900.0
2007-04-17 14:00:00,34.22,34.3,34.17,34.26,189500.0,19.5384,19.584,19.5098,19.5612,189500.0
2007-04-17 14:30:00,34.27,34.29,34.22,34.26,151300.0,19.5669,19.5783,19.5384,19.5612,151300.0
2007-04-17 15:00:00,34.26,34.28,34.16,34.19,234400.0,19.5612,19.5726,19.5041,19.5212,234400.0
2007-04-17 15:30:00,34.19,34.3,34.15,34.22,342600.0,19.5212,19.584,19.4984,19.5384,342600.0
2007-04-18 09:30:00,34.49,34.9,34.49,34.6,529600.0,19.6925,19.9266,19.6925,19.7553,529600.0
2007-04-18 10:00:00,34.61,34.71,34.51,34.64,267300.0,19.761,19.8181,19.7039,19.7782,267300.0
2007-04-18 10:30:00,34.62,34.67,34.53,34.58,227700.0,19.7668,19.7953,19.7154,19.7439,227700.0
2007-04-18 11:00:00,34.59,34.91,34.56,34.88,294300.0,19.7496,19.9323,19.7325,19.9152,294300.0
2007-04-18 11:30:00,34.87,34.94,34.75,34.91,256800.0,19.9095,19.9495,19.841,19.9323,256800.0
2007-04-18 12:00:00,34.91,34.96,34.88,34.9,242100.0,19.9323,19.9609,19.9152,19.9266,242100.0
2007-04-18 12:30:00,34.9,34.9,34.72,34.81,145900.0,19.9266,19.9266,19.8239,19.8752,145900.0
2007-04-18 13:00:00,34.81,34.95,34.8,34.94,178700.0,19.8752,19.9552,19.8695,19.9495,178700.0
2007-04-18 13:30:00,34.94,34.98,34.91,34.96,150900.0,19.9495,19.9723,19.9323,19.9609,150900.0
2007-04-18 14:00:00,34.96,35.0,34.89,34.96,170400.0,19.9609,19.9837,19.9209,19.9609,170400.0
2007-04-18 14:30:00,34.96,35.0,34.95,34.99,242900.0,19.9609,19.9837,19.9552,19.978,242900.0
2007-04-18 15:00:00,34.98,35.1,34.96,35.1,299700.0,19.9723,20.0408,19.9609,20.0408,299700.0
2007-04-18 15:30:00,35.1,35.14,34.98,34.98,510900.0,20.0408,20.0637,19.9723,19.9723,510900.0
2007-04-19 09:30:00,34.95,34.99,34.79,34.83,263800.0,19.9552,19.978,19.8638,19.8867,263800.0
2007-04-19 10:00:00,34.85,35.04,34.79,35.04,266300.0,19.8981,20.0066,19.8638,20.0066,266300.0
2007-04-19 10:30:00,35.04,35.11,35.01,35.11,211300.0,20.0066,20.0465,19.9894,20.0465,211300.0
2007-04-19 11:00:00,35.11,35.14,35.01,35.03,214600.0,20.0465,20.0637,19.9894,20.0009,214600.0
2007-04-19 11:30:00,35.02,35.11,35.02,35.09,186900.0,19.9951,20.0465,19.9951,20.0351,186900.0
2007-04-19 12:00:00,35.1,35.2,35.06,35.07,190100.0,20.0408,20.0979,20.018,20.0237,190100.0
2007-04-19 12:30:00,35.07,35.08,35.0,35.05,162300.0,20.0237,20.0294,19.9837,20.0123,162300.0
2007-04-19 13:00:00,35.05,35.07,35.0,35.0,183400.0,20.0123,20.0237,19.9837,19.9837,183400.0
2007-04-19 13:30:00,35.01,35.05,34.98,35.04,203900.0,19.9894,20.0123,19.9723,20.0066,203900.0
2007-04-19 14:00:00,35.04,35.05,34.94,34.94,153900.0,20.0066,20.0123,19.9495,19.9495,153900.0
2007-04-19 14:30:00,34.94,35.0,34.92,34.92,186300.0,19.9495,19.9837,19.938,19.938,186300.0
2007-04-19 15:00:00,34.93,35.0,34.9,34.99,171100.0,19.9438,19.9837,19.9266,19.978,171100.0
2007-04-19 15:30:00,35.0,35.0,34.89,34.92,409100.0,19.9837,19.9837,19.9209,19.938,409100.0
2007-04-20 09:30:00,35.01,35.4,34.79,35.1,996400.0,19.9894,20.2121,19.8638,20.0408,996400.0
2007-04-20 10:00:00,35.1,35.28,35.09,35.18,289800.0,20.0408,20.1436,20.0351,20.0865,289800.0
2007-04-20 10:30:00,35.18,35.39,35.13,35.37,223100.0,20.0865,20.2064,20.0579,20.195,223100.0
2007-04-20 11:00:00,35.38,35.41,35.32,35.36,145800.0,20.2007,20.2178,20.1664,20.1893,145800.0
2007-04-20 11:30:00,35.36,35.39,35.33,35.38,170200.0,20.1893,20.2064,20.1721,20.2007,170200.0
2007-04-20 12:00:00,35.37,35.41,35.33,35.4,158000.0,20.195,20.2178,20.1721,20.2121,158000.0
2007-04-20 12:30:00,35.4,35.45,35.39,35.44,193800.0,20.2121,20.2407,20.2064,20.2349,193800.0
2007-04-20 13:00:00,35.43,35.55,35.43,35.54,224500.0,20.2292,20.2978,20.2292,20.292,224500.0
2007-04-20 13:30:00,35.55,35.55,35.5,35.51,218500.0,20.2978,20.2978,20.2692,20.2749,218500.0
2007-04-20 14:00:00,35.51,35.59,35.48,35.55,235400.0,20.2749,20.3206,20.2578,20.2978,235400.0
2007-04-20 14:30:00,35.55,35.56,35.46,35.54,243900.0,20.2978,20.3035,20.2464,20.292,243900.0
2007-04-20 15:00:00,35.54,35.56,35.42,35.42,198200.0,20.292,20.3035,20.2235,20.2235,198200.0
2007-04-20 15:30:00,35.42,35.6,35.42,35.56,593700.0,20.2235,20.3263,20.2235,20.3035,593700.0
2007-04-23 09:30:00,35.53,35.69,35.43,35.43,141300.0,20.2863,20.3777,20.2292,20.2292,141300.0
2007-04-23 10:00:00,35.44,35.46,35.35,35.44,139700.0,20.2349,20.2464,20.1836,20.2349,139700.0
2007-04-23 10:30:00,35.45,35.49,35.37,35.38,114400.0,20.2407,20.2635,20.195,20.2007,114400.0
2007-04-23 11:00:00,35.38,35.4,35.29,35.37,107500.0,20.2007,20.2121,20.1493,20.195,107500.0
2007-04-23 11:30:00,35.36,35.41,35.35,35.39,70200.0,20.1893,20.2178,20.1836,20.2064,70200.0
2007-04-23 12:00:00,35.39,35.39,35.36,35.37,86700.0,20.2064,20.2064,20.1893,20.195,86700.0
2007-04-23 12:30:00,35.38,35.38,35.32,35.33,87700.0,20.2007,20.2007,20.1664,20.1721,87700.0
2007-04-23 13:00:00,35.33,35.34,35.3,35.31,75800.0,20.1721,20.1778,20.155,20.1607,75800.0
2007-04-23 13:30:00,35.3,35.3,35.2,35.21,137000.0,20.155,20.155,20.0979,20.1036,137000.0
2007-04-23 14:00:00,35.21,35.27,35.14,35.26,161100.0,20.1036,20.1379,20.0637,20.1322,161100.0
2007-04-23 14:30:00,35.25,35.3,35.25,35.27,170300.0,20.1265,20.155,20.1265,20.1379,170300.0
2007-04-23 15:00:00,35.26,35.35,35.25,35.34,169000.0,20.1322,20.1836,20.1265,20.1778,169000.0
2007-04-23 15:30:00,35.35,35.36,35.29,35.31,318600.0,20.1836,20.1893,20.1493,20.1607,318600.0
2007-04-24 09:30:00,35.18,35.34,35.1,35.34,177400.0,20.0865,20.1778,20.0408,20.1778,177400.0
2007-04-24 10:00:00,35.34,35.34,34.94,34.98,195200.0,20.1778,20.1778,19.9495,19.9723,195200.0
2007-04-24 10:30:00,34.98,35.06,34.93,35.01,112600.0,19.9723,20.018,19.9438,19.9894,112600.0
2007-04-24 11:00:00,35.02,35.15,34.99,35.06,188800.0,19.9951,20.0694,19.978,20.018,188800.0
2007-04-24 11:30:00,35.07,35.1,35.01,35.05,138900.0,20.0237,20.0408,19.9894,20.0123,138900.0
2007-04-24 12:00:00,35.05,35.2,35.05,35.19,92000.0,20.0123,20.0979,20.0123,20.0922,92000.0
2007-04-24 12:30:00,35.2,35.21,35.14,35.15,73900.0,20.0979,20.1036,20.0637,20.0694,73900.0
2007-04-24 13:00:00,35.15,35.16,35.05,35.07,73700.0,20.0694,20.0751,20.0123,20.0237,73700.0
2007-04-24 13:30:00,35.08,35.14,35.06,35.13,78700.0,20.0294,20.0637,20.018,20.0579,78700.0
2007-04-24 14:00:00,35.13,35.23,35.1,35.16,128900.0,20.0579,20.115,20.0408,20.0751,128900.0
2007-04-24 14:30:00,35.16,35.19,35.13,35.17,109800.0,20.0751,20.0922,20.0579,20.0808,109800.0
2007-04-24 15:00:00,35.17,35.17,35.07,35.1,128000.0,20.0808,20.0808,20.0237,20.0408,128000.0
2007-04-24 15:30:00,35.1,35.14,35.0,35.05,335300.0,20.0408,20.0637,19.9837,20.0123,335300.0
2007-04-25 09:30:00,35.07,35.34,35.06,35.17,141700.0,20.0237,20.1778,20.018,20.0808,141700.0
2007-04-25 10:00:00,35.15,35.21,35.06,35.11,133800.0,20.0694,20.1036,20.018,20.0465,133800.0
2007-04-25 10:30:00,35.11,35.15,35.07,35.1,103700.0,20.0465,20.0694,20.0237,20.0408,103700.0
2007-04-25 11:00:00,35.1,35.24,35.05,35.07,112300.0,20.0408,20.1208,20.0123,20.0237,112300.0
2007-04-25 11:30:00,35.07,35.15,35.03,35.12,139100.0,20.0237,20.0694,20.0009,20.0522,139100.0
2007-04-25 12:00:00,35.12,35.16,35.08,35.16,94300.0,20.0522,20.0751,20.0294,20.0751,94300.0
2007-04-25 12:30:00,35.16,35.21,35.12,35.2,138300.0,20.0751,20.1036,20.0522,20.0979,138300.0
2007-04-25 13:00:00,35.2,35.3,35.2,35.29,150700.0,20.0979,20.155,20.0979,20.1493,150700.0
2007-04-25 13:30:00,35.29,35.35,35.25,35.34,113200.0,20.1493,20.1836,20.1265,20.1778,113200.0
2007-04-25 14:00:00,35.34,35.41,35.31,35.39,138300.0,20.1778,20.2178,20.1607,20.2064,138300.0
2007-04-25 14:30:00,35.38,35.51,35.37,35.48,377200.0,20.2007,20.2749,20.195,20.2578,377200.0
2007-04-25 15:00:00,35.48,35.6,35.48,35.56,307800.0,20.2578,20.3263,20.2578,20.3035,307800.0
2007-04-25 15:30:00,35.57,35.6,35.47,35.5,492100.0,20.3092,20.3263,20.2521,20.2692,492100.0
2007-04-26 09:30:00,35.4,35.49,35.19,35.22,321700.0,20.2121,20.2635,20.0922,20.1093,321700.0
2007-04-26 10:00:00,35.22,35.28,35.15,35.25,304600.0,20.1093,20.1436,20.0694,20.1265,304600.0
2007-04-26 10:30:00,35.25,35.3,35.23,35.28,446800.0,20.1265,20.155,20.115,20.1436,446800.0
2007-04-26 11:00:00,35.28,35.29,35.24,35.25,210200.0,20.1436,20.1493,20.1208,20.1265,210200.0
2007-04-26 11:30:00,35.25,35.37,35.24,35.29,168900.0,20.1265,20.195,20.1208,20.1493,168900.0
2007-04-26 12:00:00,35.29,35.45,35.29,35.29,226200.0,20.1493,20.2407,20.1493,20.1493,226200.0
2007-04-26 12:30:00,35.3,35.34,35.29,35.3,95600.0,20.155,20.1778,20.1493,20.155,95600.0
2007-04-26 13:00:00,35.3,35.33,35.27,35.31,163700.0,20.155,20.1721,20.1379,20.1607,163700.0
2007-04-26 13:30:00,35.31,35.36,35.3,35.33,109700.0,20.1607,20.1893,20.155,20.1721,109700.0
2007-04-26 14:00:00,35.33,35.47,35.3,35.46,245200.0,20.1721,20.2521,20.155,20.2464,245200.0
2007-04-26 14:30:00,35.45,35.58,35.42,35.52,204600.0,20.2407,20.3149,20.2235,20.2806,204600.0
2007-04-26 15:00:00,35.53,35.54,35.46,35.47,185000.0,20.2863,20.292,20.2464,20.2521,185000.0
2007-04-26 15:30:00,35.47,35.48,35.39,35.4,357700.0,20.2521,20.2578,20.2064,20.2121,357700.0
2007-04-27 09:30:00,35.38,35.4,35.2,35.21,463300.0,20.2007,20.2121,20.0979,20.1036,463300.0
2007-04-27 10:00:00,35.23,35.28,35.2,35.23,110800.0,20.115,20.1436,20.0979,20.115,110800.0
2007-04-27 10:30:00,35.22,35.24,35.18,35.22,161000.0,20.1093,20.1208,20.0865,20.1093,161000.0
2007-04-27 11:00:00,35.23,35.3,35.2,35.24,120300.0,20.115,20.155,20.0979,20.1208,120300.0
2007-04-27 11:30:00,35.22,35.33,35.2,35.33,181900.0,20.1093,20.1721,20.0979,20.1721,181900.0
2007-04-27 12:00:00,35.33,35.34,35.21,35.26,84600.0,20.1721,20.1778,20.1036,20.1322,84600.0
2007-04-27 12:30:00,35.25,35.31,35.21,35.24,124600.0,20.1265,20.1607,20.1036,20.1208,124600.0
2007-04-27 13:00:00,35.24,35.31,35.23,35.27,135100.0,20.1208,20.1607,20.115,20.1379,135100.0
2007-04-27 13:30:00,35.25,35.4,35.24,35.28,207300.0,20.1265,20.2121,20.1208,20.1436,207300.0
2007-04-27 14:00:00,35.28,35.4,35.24,35.35,149900.0,20.1436,20.2121,20.1208,20.1836,149900.0
2007-04-27 14:30:00,35.35,35.41,35.32,35.4,156500.0,20.1836,20.2178,20.1664,20.2121,156500.0
2007-04-27 15:00:00,35.4,35.44,35.35,35.35,226500.0,20.2121,20.2349,20.1836,20.1836,226500.0
2007-04-27 15:30:00,35.35,35.39,35.3,35.33,350000.0,20.1836,20.2064,20.155,20.1721,350000.0
2007-04-30 09:30:00,35.49,35.49,35.19,35.24,171400.0,20.2635,20.2635,20.0922,20.1208,171400.0
2007-04-30 10:00:00,35.24,35.39,35.18,35.26,205800.0,20.1208,20.2064,20.0865,20.1322,205800.0
2007-04-30 10:30:00,35.26,35.34,35.21,35.33,145100.0,20.1322,20.1778,20.1036,20.1721,145100.0
2007-04-30 11:00:00,35.32,35.32,35.21,35.26,85600.0,20.1664,20.1664,20.1036,20.1322,85600.0
2007-04-30 11:30:00,35.26,35.26,35.05,35.05,150500.0,20.1322,20.1322,20.0123,20.0123,150500.0
2007-04-30 12:00:00,35.06,35.15,35.05,35.15,97100.0,20.018,20.0694,20.0123,20.0694,97100.0
2007-04-30 12:30:00,35.15,35.25,35.15,35.22,101600.0,20.0694,20.1265,20.0694,20.1093,101600.0
2007-04-30 13:00:00,35.22,35.36,35.21,35.31,143700.0,20.1093,20.1893,20.1036,20.1607,143700.0
2007-04-30 13:30:00,35.31,35.37,35.25,35.28,132800.0,20.1607,20.195,20.1265,20.1436,132800.0
2007-04-30 14:00:00,35.27,35.31,35.25,35.27,116700.0,20.1379,20.1607,20.1265,20.1379,116700.0
2007-04-30 14:30:00,35.26,35.3,35.15,35.2,208500.0,20.1322,20.155,20.0694,20.0979,208500.0
2007-04-30 15:00:00,35.2,35.25,35.12,35.2,218500.0,20.0979,20.1265,20.0522,20.0979,218500.0
2007-04-30 15:30:00,35.21,35.21,35.05,35.05,389500.0,20.1036,20.1036,20.0123,20.0123,389500.0
2007-05-01 09:30:00,35.25,35.35,35.0,35.04,332100.0,20.1265,20.1836,19.9837,20.0066,332100.0
2007-05-01 10:00:00,35.05,35.17,34.85,34.89,277200.0,20.0123,20.0808,19.8981,19.9209,277200.0
2007-05-01 10:30:00,34.86,35.04,34.85,35.04,149700.0,19.9038,20.0066,19.8981,20.0066,149700.0
2007-05-01 11:00:00,35.04,35.05,34.89,34.98,106500.0,20.0066,20.0123,19.9209,19.9723,106500.0
2007-05-01 11:30:00,34.96,35.1,34.9,34.93,154700.0,19.9609,20.0408,19.9266,19.9438,154700.0
2007-05-01 12:00:00,34.93,34.99,34.88,34.89,82900.0,19.9438,19.978,19.9152,19.9209,82900.0
2007-05-01 12:30:00,34.88,34.99,34.88,34.97,69600.0,19.9152,19.978,19.9152,19.9666,69600.0
2007-05-01 13:00:00,34.97,35.0,34.89,34.99,90600.0,19.9666,19.9837,19.9209,19.978,90600.0
2007-05-01 13:30:00,34.98,35.08,34.96,35.04,120500.0,19.9723,20.0294,19.9609,20.0066,120500.0
2007-05-01 14:00:00,35.04,35.07,34.98,35.07,103300.0,20.0066,20.0237,19.9723,20.0237,103300.0
2007-05-01 14:30:00,35.07,35.13,35.01,35.13,154400.0,20.0237,20.0579,19.9894,20.0579,154400.0
2007-05-01 15:00:00,35.13,35.18,35.05,35.06,117500.0,20.0579,20.0865,20.0123,20.018,117500.0
2007-05-01 15:30:00,35.05,35.12,35.04,35.05,143500.0,20.0123,20.0522,20.0066,20.0123,143500.0
2007-05-02 09:30:00,35.19,35.19,34.93,35.03,285400.0,20.0922,20.0922,19.9438,20.0009,285400.0
2007-05-02 10:00:00,35.04,35.11,34.98,35.01,158500.0,20.0066,20.0465,19.9723,19.9894,158500.0
2007-05-02 10:30:00,35.02,35.15,35.01,35.11,105500.0,19.9951,20.0694,19.9894,20.0465,105500.0
2007-05-02 11:00:00,35.12,35.13,35.03,35.05,79600.0,20.0522,20.0579,20.0009,20.0123,79600.0
2007-05-02 11:30:00,35.04,35.1,34.98,34.98,106900.0,20.0066,20.0408,19.9723,19.9723,106900.0
2007-05-02 12:00:00,34.98,35.01,34.94,34.97,121800.0,19.9723,19.9894,19.9495,19.9666,121800.0
2007-05-02 12:30:00,34.96,34.98,34.9,34.94,93800.0,19.9609,19.9723,19.9266,19.9495,93800.0
2007-05-02 13:00:00,34.94,35.03,34.94,35.01,74500.0,19.9495,20.0009,19.9495,19.9894,74500.0
2007-05-02 13:30:00,35.01,35.02,34.96,34.98,91100.0,19.9894,19.9951,19.9609,19.9723,91100.0
2007-05-02 14:00:00,34.98,35.0,34.91,34.96,128900.0,19.9723,19.9837,19.9323,19.9609,128900.0
2007-05-02 14:30:00,34.95,34.96,34.89,34.9,138000.0,19.9552,19.9609,19.9209,19.9266,138000.0
2007-05-02 15:00:00,34.9,35.03,34.86,35.03,165900.0,19.9266,20.0009,19.9038,20.0009,165900.0
2007-05-02 15:30:00,35.03,35.07,34.98,35.02,480400.0,20.0009,20.0237,19.9723,19.9951,480400.0
2007-05-03 09:30:00,35.14,35.2,35.01,35.19,159400.0,20.0637,20.0979,19.9894,20.0922,159400.0
2007-05-03 10:00:00,35.19,35.32,35.17,35.3,183500.0,20.0922,20.1664,20.0808,20.155,183500.0
2007-05-03 10:30:00,35.3,35.52,35.27,35.51,213200.0,20.155,20.2806,20.1379,20.2749,213200.0
2007-05-03 11:00:00,35.51,35.62,35.5,35.61,198900.0,20.2749,20.3377,20.2692,20.332,198900.0
2007-05-03 11:30:00,35.61,35.62,35.43,35.59,271100.0,20.332,20.3377,20.2292,20.3206,271100.0
2007-05-03 12:00:00,35.59,35.66,35.55,35.64,205700.0,20.3206,20.3606,20.2978,20.3491,205700.0
2007-05-03 12:30:00,35.64,35.68,35.62,35.68,134500.0,20.3491,20.372,20.3377,20.372,134500.0
2007-05-03 13:00:00,35.67,35.68,35.57,35.61,120800.0,20.3663,20.372,20.3092,20.332,120800.0
2007-05-03 13:30:00,35.61,35.7,35.61,35.68,166500.0,20.332,20.3834,20.332,20.372,166500.0
2007-05-03 14:00:00,35.68,35.75,35.64,35.74,202500.0,20.372,20.4119,20.3491,20.4062,202500.0
2007-05-03 14:30:00,35.74,35.77,35.66,35.75,156000.0,20.4062,20.4234,20.3606,20.4119,156000.0
2007-05-03 15:00:00,35.76,35.78,35.67,35.72,312900.0,20.4177,20.4291,20.3663,20.3948,312900.0
2007-05-03 15:30:00,35.72,35.87,35.72,35.79,497400.0,20.3948,20.4805,20.3948,20.4348,497400.0
2007-05-04 09:30:00,35.99,36.09,35.81,36.03,370200.0,20.549,20.6061,20.4462,20.5718,370200.0
2007-05-04 10:00:00,36.03,36.08,35.92,36.0,208300.0,20.5718,20.6004,20.509,20.5547,208300.0
2007-05-04 10:30:00,36.0,36.06,35.93,36.0,244900.0,20.5547,20.5889,20.5147,20.5547,244900.0
2007-05-04 11:00:00,36.0,36.0,35.87,35.96,170800.0,20.5547,20.5547,20.4805,20.5318,170800.0
2007-05-04 11:30:00,35.96,36.0,35.93,35.95,79400.0,20.5318,20.5547,20.5147,20.5261,79400.0
2007-05-04 12:00:00,35.95,35.99,35.82,35.88,127100.0,20.5261,20.549,20.4519,20.4862,127100.0
2007-05-04 12:30:00,35.87,35.95,35.83,35.94,100100.0,20.4805,20.5261,20.4576,20.5204,100100.0
2007-05-04 13:00:00,35.92,35.95,35.88,35.88,79700.0,20.509,20.5261,20.4862,20.4862,79700.0
2007-05-04 13:30:00,35.88,35.95,35.78,35.82,128100.0,20.4862,20.5261,20.4291,20.4519,128100.0
2007-05-04 14:00:00,35.82,35.87,35.79,35.8,103600.0,20.4519,20.4805,20.4348,20.4405,103600.0
2007-05-04 14:30:00,35.8,35.81,35.71,35.74,137700.0,20.4405,20.4462,20.3891,20.4062,137700.0
2007-05-04 15:00:00,35.75,35.83,35.75,35.81,133000.0,20.4119,20.4576,20.4119,20.4462,133000.0
2007-05-04 15:30:00,35.81,35.88,35.75,35.84,187000.0,20.4462,20.4862,20.4119,20.4633,187000.0
2007-05-07 09:30:00,35.77,36.23,35.19,36.18,573400.0,20.4234,20.686,20.0922,20.6575,573400.0
2007-05-07 10:00:00,36.18,36.22,36.05,36.18,177000.0,20.6575,20.6803,20.5832,20.6575,177000.0
2007-05-07 10:30:00,36.17,36.19,36.0,36.13,135200.0,20.6517,20.6632,20.5547,20.6289,135200.0
2007-05-07 11:00:00,36.13,36.24,36.12,36.23,77800.0,20.6289,20.6917,20.6232,20.686,77800.0
2007-05-07 11:30:00,36.22,36.31,36.19,36.25,96000.0,20.6803,20.7317,20.6632,20.6974,96000.0
2007-05-07 12:00:00,36.25,36.29,36.16,36.19,52200.0,20.6974,20.7203,20.646,20.6632,52200.0
2007-05-07 12:30:00,36.18,36.2,36.1,36.14,74300.0,20.6575,20.6689,20.6118,20.6346,74300.0
2007-05-07 13:00:00,36.15,36.18,36.1,36.1,70800.0,20.6403,20.6575,20.6118,20.6118,70800.0
2007-05-07 13:30:00,36.1,36.15,36.1,36.14,63600.0,20.6118,20.6403,20.6118,20.6346,63600.0
2007-05-07 14:00:00,36.13,36.13,36.05,36.05,104600.0,20.6289,20.6289,20.5832,20.5832,104600.0
2007-05-07 14:30:00,36.05,36.07,36.01,36.02,184200.0,20.5832,20.5947,20.5604,20.5661,184200.0
2007-05-07 15:00:00,36.02,36.08,35.96,36.08,175600.0,20.5661,20.6004,20.5318,20.6004,175600.0
2007-05-07 15:30:00,36.09,36.12,36.05,36.05,358000.0,20.6061,20.6232,20.5832,20.5832,358000.0
2007-05-08 09:30:00,35.93,36.07,35.84,36.07,315600.0,20.5147,20.5947,20.4633,20.5947,315600.0
2007-05-08 10:00:00,36.07,36.25,36.06,36.11,311100.0,20.5947,20.6974,20.5889,20.6175,311100.0
2007-05-08 10:30:00,36.12,36.17,35.98,36.0,139400.0,20.6232,20.6517,20.5433,20.5547,139400.0
2007-05-08 11:00:00,36.0,36.08,36.0,36.07,79200.0,20.5547,20.6004,20.5547,20.5947,79200.0
2007-05-08 11:30:00,36.07,36.08,36.02,36.08,98000.0,20.5947,20.6004,20.5661,20.6004,98000.0
2007-05-08 12:00:00,36.08,36.09,35.97,35.97,99800.0,20.6004,20.6061,20.5376,20.5376,99800.0
2007-05-08 12:30:00,35.97,36.02,35.93,35.99,136800.0,20.5376,20.5661,20.5147,20.549,136800.0
2007-05-08 13:00:00,35.99,36.06,35.96,35.96,107000.0,20.549,20.5889,20.5318,20.5318,107000.0
2007-05-08 13:30:00,35.96,35.99,35.89,35.89,143500.0,20.5318,20.549,20.4919,20.4919,143500.0
2007-05-08 14:00:00,35.89,35.94,35.86,35.9,155400.0,20.4919,20.5204,20.4748,20.4976,155400.0
2007-05-08 14:30:00,35.9,35.91,35.83,35.86,136600.0,20.4976,20.5033,20.4576,20.4748,136600.0
2007-05-08 15:00:00,35.85,35.9,35.81,35.85,221600.0,20.469,20.4976,20.4462,20.469,221600.0
2007-05-08 15:30:00,35.85,35.86,35.73,35.78,526900.0,20.469,20.4748,20.4005,20.4291,526900.0
2007-05-09 09:30:00,35.69,35.8,35.61,35.77,259200.0,20.3777,20.4405,20.332,20.4234,259200.0
2007-05-09 10:00:00,35.76,35.9,35.74,35.88,251800.0,20.4177,20.4976,20.4062,20.4862,251800.0
2007-05-09 10:30:00,35.88,35.9,35.84,35.86,122500.0,20.4862,20.4976,20.4633,20.4748,122500.0
2007-05-09 11:00:00,35.86,35.98,35.84,35.97,106300.0,20.4748,20.5433,20.4633,20.5376,106300.0
2007-05-09 11:30:00,35.98,36.02,35.87,35.89,124100.0,20.5433,20.5661,20.4805,20.4919,124100.0
2007-05-09 12:00:00,35.9,36.03,35.89,36.03,73400.0,20.4976,20.5718,20.4919,20.5718,73400.0
2007-05-09 12:30:00,36.03,36.2,36.03,36.17,189000.0,20.5718,20.6689,20.5718,20.6517,189000.0
2007-05-09 13:00:00,36.17,36.18,36.14,36.16,121900.0,20.6517,20.6575,20.6346,20.646,121900.0
2007-05-09 13:30:00,36.17,36.21,36.14,36.17,82000.0,20.6517,20.6746,20.6346,20.6517,82000.0
2007-05-09 14:00:00,36.18,36.24,35.91,36.05,312100.0,20.6575,20.6917,20.5033,20.5832,312100.0
2007-05-09 14:30:00,36.06,36.22,36.01,36.14,207900.0,20.5889,20.6803,20.5604,20.6346,207900.0
2007-05-09 15:00:00,36.14,36.24,36.09,36.24,184700.0,20.6346,20.6917,20.6061,20.6917,184700.0
2007-05-09 15:30:00,36.23,36.24,36.16,36.22,308300.0,20.686,20.6917,20.646,20.6803,308300.0
2007-05-10 09:30:00,36.0,36.06,35.82,35.95,222900.0,20.5547,20.5889,20.4519,20.5261,222900.0
2007-05-10 10:00:00,35.97,36.04,35.94,36.01,136500.0,20.5376,20.5775,20.5204,20.5604,136500.0
2007-05-10 10:30:00,36.01,36.03,35.94,36.02,149400.0,20.5604,20.5718,20.5204,20.5661,149400.0
2007-05-10 11:00:00,36.01,36.03,35.91,35.93,143600.0,20.5604,20.5718,20.5033,20.5147,143600.0
2007-05-10 11:30:00,35.94,36.06,35.93,35.98,170200.0,20.5204,20.5889,20.5147,20.5433,170200.0
2007-05-10 12:00:00,35.97,36.0,35.94,35.97,187800.0,20.5376,20.5547,20.5204,20.5376,187800.0
2007-05-10 12:30:00,35.97,36.04,35.94,36.01,109400.0,20.5376,20.5775,20.5204,20.5604,109400.0
2007-05-10 13:00:00,36.0,36.02,35.95,36.01,92900.0,20.5547,20.5661,20.5261,20.5604,92900.0
2007-05-10 13:30:00,36.0,36.01,35.82,35.89,182800.0,20.5547,20.5604,20.4519,20.4919,182800.0
2007-05-10 14:00:00,35.89,36.01,35.88,35.98,193900.0,20.4919,20.5604,20.4862,20.5433,193900.0
2007-05-10 14:30:00,35.97,35.98,35.86,35.87,183500.0,20.5376,20.5433,20.4748,20.4805,183500.0
2007-05-10 15:00:00,35.87,35.9,35.76,35.8,179500.0,20.4805,20.4976,20.4177,20.4405,179500.0
2007-05-10 15:30:00,35.82,35.91,35.73,35.77,252600.0,20.4519,20.5033,20.4005,20.4234,252600.0
2007-05-11 09:30:00,35.84,36.04,35.8,35.82,162400.0,20.4633,20.5775,20.4405,20.4519,162400.0
2007-05-11 10:00:00,35.84,36.0,35.8,35.95,148600.0,20.4633,20.5547,20.4405,20.5261,148600.0
2007-05-11 10:30:00,35.95,36.17,35.91,36.13,178300.0,20.5261,20.6517,20.5033,20.6289,178300.0
2007-05-11 11:00:00,36.12,36.19,35.99,36.02,174700.0,20.6232,20.6632,20.549,20.5661,174700.0
2007-05-11 11:30:00,36.03,36.03,35.9,35.98,123600.0,20.5718,20.5718,20.4976,20.5433,123600.0
2007-05-11 12:00:00,35.98,35.99,35.85,35.86,123300.0,20.5433,20.549,20.469,20.4748,123300.0
2007-05-11 12:30:00,35.86,35.97,35.84,35.97,123200.0,20.4748,20.5376,20.4633,20.5376,123200.0
2007-05-11 13:00:00,35.97,36.05,35.95,36.05,102100.0,20.5376,20.5832,20.5261,20.5832,102100.0
2007-05-11 13:30:00,36.05,36.05,35.95,35.97,87600.0,20.5832,20.5832,20.5261,20.5376,87600.0
2007-05-11 14:00:00,35.97,35.99,35.93,35.93,90300.0,20.5376,20.549,20.5147,20.5147,90300.0
2007-05-11 14:30:00,35.94,35.99,35.9,35.96,106500.0,20.5204,20.549,20.4976,20.5318,106500.0
2007-05-11 15:00:00,35.95,36.07,35.94,36.06,151000.0,20.5261,20.5947,20.5204,20.5889,151000.0
2007-05-11 15:30:00,36.06,36.17,36.01,36.17,299200.0,20.5889,20.6517,20.5604,20.6517,299200.0
2007-05-14 09:30:00,36.1,36.2,36.06,36.16,116800.0,20.6118,20.6689,20.5889,20.646,116800.0
2007-05-14 10:00:00,36.16,36.17,36.01,36.06,135700.0,20.646,20.6517,20.5604,20.5889,135700.0
2007-05-14 10:30:00,36.05,36.14,36.01,36.03,143900.0,20.5832,20.6346,20.5604,20.5718,143900.0
2007-05-14 11:00:00,36.03,36.04,35.84,35.84,137500.0,20.5718,20.5775,20.4633,20.4633,137500.0
2007-05-14 11:30:00,35.84,35.95,35.84,35.91,100700.0,20.4633,20.5261,20.4633,20.5033,100700.0
2007-05-14 12:00:00,35.91,36.02,35.91,35.96,88800.0,20.5033,20.5661,20.5033,20.5318,88800.0
2007-05-14 12:30:00,35.96,36.05,35.95,35.99,144900.0,20.5318,20.5832,20.5261,20.549,144900.0
2007-05-14 13:00:00,35.98,35.99,35.85,35.92,137600.0,20.5433,20.549,20.469,20.509,137600.0
2007-05-14 13:30:00,35.91,35.92,35.82,35.84,149000.0,20.5033,20.509,20.4519,20.4633,149000.0
2007-05-14 14:00:00,35.83,35.87,35.71,35.82,196900.0,20.4576,20.4805,20.3891,20.4519,196900.0
2007-05-14 14:30:00,35.84,35.86,35.76,35.76,140100.0,20.4633,20.4748,20.4177,20.4177,140100.0
2007-05-14 15:00:00,35.77,35.89,35.76,35.8,171400.0,20.4234,20.4919,20.4177,20.4405,171400.0
2007-05-14 15:30:00,35.81,35.89,35.77,35.84,238000.0,20.4462,20.4919,20.4234,20.4633,238000.0
2007-05-15 09:30:00,35.95,36.14,35.85,35.98,188600.0,20.5261,20.6346,20.469,20.5433,188600.0
2007-05-15 10:00:00,35.98,36.25,35.97,36.24,186300.0,20.5433,20.6974,20.5376,20.6917,186300.0
2007-05-15 10:30:00,36.24,36.29,36.15,36.25,201200.0,20.6917,20.7203,20.6403,20.6974,201200.0
2007-05-15 11:00:00,36.25,36.3,36.2,36.29,174500.0,20.6974,20.726,20.6689,20.7203,174500.0
2007-05-15 11:30:00,36.29,36.39,36.27,36.3,200500.0,20.7203,20.7774,20.7088,20.726,200500.0
2007-05-15 12:00:00,36.31,36.33,36.22,36.27,169100.0,20.7317,20.7431,20.6803,20.7088,169100.0
2007-05-15 12:30:00,36.27,36.34,36.24,36.31,157000.0,20.7088,20.7488,20.6917,20.7317,157000.0
2007-05-15 13:00:00,36.29,36.32,36.2,36.3,161000.0,20.7203,20.7374,20.6689,20.726,161000.0
2007-05-15 13:30:00,36.3,36.3,36.11,36.22,137600.0,20.726,20.726,20.6175,20.6803,137600.0
2007-05-15 14:00:00,36.21,36.22,36.09,36.13,171700.0,20.6746,20.6803,20.6061,20.6289,171700.0
2007-05-15 14:30:00,36.12,36.16,35.94,36.05,195400.0,20.6232,20.646,20.5204,20.5832,195400.0
2007-05-15 15:00:00,36.04,36.09,35.91,36.0,162700.0,20.5775,20.6061,20.5033,20.5547,162700.0
2007-05-15 15:30:00,36.0,36.04,35.94,35.98,204100.0,20.5547,20.5775,20.5204,20.5433,204100.0
2007-05-16 09:30:00,35.99,36.18,35.95,36.09,222400.0,20.549,20.6575,20.5261,20.6061,222400.0
2007-05-16 10:00:00,36.09,36.11,36.03,36.09,166500.0,20.6061,20.6175,20.5718,20.6061,166500.0
2007-05-16 10:30:00,36.09,36.13,36.03,36.11,145600.0,20.6061,20.6289,20.5718,20.6175,145600.0
2007-05-16 11:00:00,36.1,36.15,36.04,36.13,170100.0,20.6118,20.6403,20.5775,20.6289,170100.0
2007-05-16 11:30:00,36.13,36.22,36.1,36.14,110800.0,20.6289,20.6803,20.6118,20.6346,110800.0
2007-05-16 12:00:00,36.15,36.15,36.02,36.09,96300.0,20.6403,20.6403,20.5661,20.6061,96300.0
2007-05-16 12:30:00,36.1,36.18,36.06,36.18,68100.0,20.6118,20.6575,20.5889,20.6575,68100.0
2007-05-16 13:00:00,36.19,36.21,36.12,36.13,74100.0,20.6632,20.6746,20.6232,20.6289,74100.0
2007-05-16 13:30:00,36.13,36.21,36.13,36.18,80200.0,20.6289,20.6746,20.6289,20.6575,80200.0
2007-05-16 14:00:00,36.18,36.22,36.14,36.22,122900.0,20.6575,20.6803,20.6346,20.6803,122900.0
2007-05-16 14:30:00,36.22,36.24,36.11,36.14,136100.0,20.6803,20.6917,20.6175,20.6346,136100.0
2007-05-16 15:00:00,36.15,36.25,36.14,36.2,196900.0,20.6403,20.6974,20.6346,20.6689,196900.0
2007-05-16 15:30:00,36.19,36.32,36.17,36.3,249300.0,20.6632,20.7374,20.6517,20.726,249300.0
2007-05-17 09:30:00,36.25,36.32,36.21,36.29,142900.0,20.6974,20.7374,20.6746,20.7203,142900.0
2007-05-17 10:00:00,36.29,36.32,36.19,36.25,196600.0,20.7203,20.7374,20.6632,20.6974,196600.0
2007-05-17 10:30:00,36.25,36.29,36.19,36.28,128800.0,20.6974,20.7203,20.6632,20.7146,128800.0
2007-05-17 11:00:00,36.29,36.33,36.24,36.29,114200.0,20.7203,20.7431,20.6917,20.7203,114200.0
2007-05-17 11:30:00,36.29,36.31,36.2,36.27,118700.0,20.7203,20.7317,20.6689,20.7088,118700.0
2007-05-17 12:00:00,36.28,36.32,36.2,36.23,125900.0,20.7146,20.7374,20.6689,20.686,125900.0
2007-05-17 12:30:00,36.22,36.26,36.18,36.2,87600.0,20.6803,20.7031,20.6575,20.6689,87600.0
2007-05-17 13:00:00,36.2,36.24,36.16,36.2,76100.0,20.6689,20.6917,20.646,20.6689,76100.0
2007-05-17 13:30:00,36.22,36.24,36.18,36.21,104100.0,20.6803,20.6917,20.6575,20.6746,104100.0
2007-05-17 14:00:00,36.22,36.24,36.14,36.21,150800.0,20.6803,20.6917,20.6346,20.6746,150800.0
2007-05-17 14:30:00,36.2,36.3,36.17,36.29,131500.0,20.6689,20.726,20.6517,20.7203,131500.0
2007-05-17 15:00:00,36.28,36.35,36.26,36.28,142600.0,20.7146,20.7545,20.7031,20.7146,142600.0
2007-05-17 15:30:00,36.28,36.35,36.21,36.26,238000.0,20.7146,20.7545,20.6746,20.7031,238000.0
2007-05-18 09:30:00,36.44,36.5,36.35,36.46,627800.0,20.8059,20.8402,20.7545,20.8173,627800.0
2007-05-18 10:00:00,36.46,36.64,36.44,36.63,205400.0,20.8173,20.9201,20.8059,20.9144,205400.0
2007-05-18 10:30:00,36.63,36.66,36.55,36.57,142300.0,20.9144,20.9315,20.8687,20.8801,142300.0
2007-05-18 11:00:00,36.58,36.58,36.48,36.52,138700.0,20.8858,20.8858,20.8287,20.8516,138700.0
2007-05-18 11:30:00,36.52,36.56,36.48,36.48,65300.0,20.8516,20.8744,20.8287,20.8287,65300.0
2007-05-18 12:00:00,36.48,36.48,36.38,36.42,126900.0,20.8287,20.8287,20.7717,20.7945,126900.0
2007-05-18 12:30:00,36.44,36.44,36.38,36.43,94100.0,20.8059,20.8059,20.7717,20.8002,94100.0
2007-05-18 13:00:00,36.43,36.48,36.41,36.43,75300.0,20.8002,20.8287,20.7888,20.8002,75300.0
2007-05-18 13:30:00,36.42,36.5,36.42,36.47,81000.0,20.7945,20.8402,20.7945,20.823,81000.0
2007-05-18 14:00:00,36.46,36.5,36.45,36.45,87200.0,20.8173,20.8402,20.8116,20.8116,87200.0
2007-05-18 14:30:00,36.46,36.46,36.37,36.43,198200.0,20.8173,20.8173,20.7659,20.8002,198200.0
2007-05-18 15:00:00,36.44,36.46,36.39,36.44,123600.0,20.8059,20.8173,20.7774,20.8059,123600.0
2007-05-18 15:30:00,36.44,36.53,36.44,36.5,270600.0,20.8059,20.8573,20.8059,20.8402,270600.0
2007-05-21 09:30:00,36.49,36.49,36.14,36.19,229800.0,20.8345,20.8345,20.6346,20.6632,229800.0
2007-05-21 10:00:00,36.19,36.25,36.16,36.24,189200.0,20.6632,20.6974,20.646,20.6917,189200.0
2007-05-21 10:30:00,36.25,36.35,36.23,36.3,148400.0,20.6974,20.7545,20.686,20.726,148400.0
2007-05-21 11:00:00,36.3,36.38,36.29,36.31,101600.0,20.726,20.7717,20.7203,20.7317,101600.0
2007-05-21 11:30:00,36.3,36.31,36.26,36.28,120800.0,20.726,20.7317,20.7031,20.7146,120800.0
2007-05-21 12:00:00,36.28,36.45,36.27,36.44,94900.0,20.7146,20.8116,20.7088,20.8059,94900.0
2007-05-21 12:30:00,36.45,36.45,36.36,36.36,84300.0,20.8116,20.8116,20.7602,20.7602,84300.0
2007-05-21 13:00:00,36.37,36.43,36.33,36.41,76600.0,20.7659,20.8002,20.7431,20.7888,76600.0
2007-05-21 13:30:00,36.41,36.41,36.31,36.33,88900.0,20.7888,20.7888,20.7317,20.7431,88900.0
2007-05-21 14:00:00,36.33,36.34,36.29,36.31,119300.0,20.7431,20.7488,20.7203,20.7317,119300.0
2007-05-21 14:30:00,36.31,36.38,36.31,36.37,138500.0,20.7317,20.7717,20.7317,20.7659,138500.0
2007-05-21 15:00:00,36.37,36.38,36.27,36.27,141800.0,20.7659,20.7717,20.7088,20.7088,141800.0
2007-05-21 15:30:00,36.28,36.32,36.23,36.27,176700.0,20.7146,20.7374,20.686,20.7088,176700.0
2007-05-22 09:30:00,36.22,36.28,35.96,36.08,199700.0,20.6803,20.7146,20.5318,20.6004,199700.0
2007-05-22 10:00:00,36.09,36.18,36.0,36.08,257200.0,20.6061,20.6575,20.5547,20.6004,257200.0
2007-05-22 10:30:00,36.09,36.14,35.95,35.96,266000.0,20.6061,20.6346,20.5261,20.5318,266000.0
2007-05-22 11:00:00,35.97,36.0,35.93,36.0,140700.0,20.5376,20.5547,20.5147,20.5547,140700.0
2007-05-22 11:30:00,36.0,36.04,35.96,35.98,142100.0,20.5547,20.5775,20.5318,20.5433,142100.0
2007-05-22 12:00:00,35.98,35.99,35.94,35.95,99700.0,20.5433,20.549,20.5204,20.5261,99700.0
2007-05-22 12:30:00,35.96,36.03,35.93,36.03,112700.0,20.5318,20.5718,20.5147,20.5718,112700.0
2007-05-22 13:00:00,36.02,36.03,35.98,36.0,78700.0,20.5661,20.5718,20.5433,20.5547,78700.0
2007-05-22 13:30:00,36.0,36.11,35.99,36.05,124900.0,20.5547,20.6175,20.549,20.5832,124900.0
2007-05-22 14:00:00,36.06,36.09,36.05,36.09,170200.0,20.5889,20.6061,20.5832,20.6061,170200.0
2007-05-22 14:30:00,36.09,36.09,35.97,36.03,292000.0,20.6061,20.6061,20.5376,20.5718,292000.0
2007-05-22 15:00:00,36.03,36.11,36.03,36.06,324600.0,20.5718,20.6175,20.5718,20.5889,324600.0
2007-05-22 15:30:00,36.06,36.08,35.98,36.02,328000.0,20.5889,20.6004,20.5433,20.5661,328000.0
2007-05-23 09:30:00,36.01,36.12,35.92,36.04,198500.0,20.5604,20.6232,20.509,20.5775,198500.0
2007-05-23 10:00:00,36.04,36.06,35.87,35.89,225300.0,20.5775,20.5889,20.4805,20.4919,225300.0
2007-05-23 10:30:00,35.89,35.95,35.84,35.84,238400.0,20.4919,20.5261,20.4633,20.4633,238400.0
2007-05-23 11:00:00,35.84,35.84,35.67,35.72,281500.0,20.4633,20.4633,20.3663,20.3948,281500.0
2007-05-23 11:30:00,35.73,35.76,35.7,35.7,199600.0,20.4005,20.4177,20.3834,20.3834,199600.0
2007-05-23 12:00:00,35.7,35.83,35.69,35.81,155800.0,20.3834,20.4576,20.3777,20.4462,155800.0
2007-05-23 12:30:00,35.81,35.9,35.8,35.9,128700.0,20.4462,20.4976,20.4405,20.4976,128700.0
2007-05-23 13:00:00,35.9,36.0,35.89,35.97,139000.0,20.4976,20.5547,20.4919,20.5376,139000.0
2007-05-23 13:30:00,35.96,35.98,35.92,35.96,117900.0,20.5318,20.5433,20.509,20.5318,117900.0
2007-05-23 14:00:00,35.96,35.97,35.78,35.83,178400.0,20.5318,20.5376,20.4291,20.4576,178400.0
2007-05-23 14:30:00,35.83,35.9,35.78,35.86,234100.0,20.4576,20.4976,20.4291,20.4748,234100.0
2007-05-23 15:00:00,35.86,35.91,35.73,35.76,347600.0,20.4748,20.5033,20.4005,20.4177,347600.0
2007-05-23 15:30:00,35.76,35.82,35.64,35.67,578500.0,20.4177,20.4519,20.3491,20.3663,578500.0
2007-05-24 09:30:00,35.66,35.79,35.48,35.67,252700.0,20.3606,20.4348,20.2578,20.3663,252700.0
2007-05-24 10:00:00,35.67,35.87,35.65,35.8,239400.0,20.3663,20.4805,20.3548,20.4405,239400.0
2007-05-24 10:30:00,35.79,35.8,35.5,35.54,253700.0,20.4348,20.4405,20.2692,20.292,253700.0
2007-05-24 11:00:00,35.55,35.69,35.5,35.51,189400.0,20.2978,20.3777,20.2692,20.2749,189400.0
2007-05-24 11:30:00,35.51,35.56,35.51,35.53,150600.0,20.2749,20.3035,20.2749,20.2863,150600.0
2007-05-24 12:00:00,35.53,35.66,35.52,35.63,214800.0,20.2863,20.3606,20.2806,20.3434,214800.0
2007-05-24 12:30:00,35.63,35.64,35.5,35.57,127400.0,20.3434,20.3491,20.2692,20.3092,127400.0
2007-05-24 13:00:00,35.58,35.6,35.53,35.56,103500.0,20.3149,20.3263,20.2863,20.3035,103500.0
2007-05-24 13:30:00,35.56,35.67,35.51,35.67,130100.0,20.3035,20.3663,20.2749,20.3663,130100.0
2007-05-24 14:00:00,35.66,35.67,35.5,35.51,194900.0,20.3606,20.3663,20.2692,20.2749,194900.0
2007-05-24 14:30:00,35.52,35.58,35.42,35.55,255100.0,20.2806,20.3149,20.2235,20.2978,255100.0
2007-05-24 15:00:00,35.55,35.6,35.48,35.58,237600.0,20.2978,20.3263,20.2578,20.3149,237600.0
2007-05-24 15:30:00,35.58,35.59,35.48,35.55,312600.0,20.3149,20.3206,20.2578,20.2978,312600.0
2007-05-25 09:30:00,35.61,35.73,35.44,35.54,143600.0,20.332,20.4005,20.2349,20.292,143600.0
2007-05-25 10:00:00,35.53,35.65,35.48,35.56,201200.0,20.2863,20.3548,20.2578,20.3035,201200.0
2007-05-25 10:30:00,35.57,35.71,35.57,35.7,222600.0,20.3092,20.3891,20.3092,20.3834,222600.0
2007-05-25 11:00:00,35.69,35.74,35.66,35.72,180100.0,20.3777,20.4062,20.3606,20.3948,180100.0
2007-05-25 11:30:00,35.72,35.77,35.68,35.75,166500.0,20.3948,20.4234,20.372,20.4119,166500.0
2007-05-25 12:00:00,35.75,35.75,35.67,35.69,244200.0,20.4119,20.4119,20.3663,20.3777,244200.0
2007-05-25 12:30:00,35.68,35.76,35.68,35.72,140600.0,20.372,20.4177,20.372,20.3948,140600.0
2007-05-25 13:00:00,35.72,35.84,35.72,35.8,167100.0,20.3948,20.4633,20.3948,20.4405,167100.0
2007-05-25 13:30:00,35.82,35.82,35.7,35.74,125600.0,20.4519,20.4519,20.3834,20.4062,125600.0
2007-05-25 14:00:00,35.74,35.78,35.73,35.74,131600.0,20.4062,20.4291,20.4005,20.4062,131600.0
2007-05-25 14:30:00,35.73,35.85,35.72,35.81,226100.0,20.4005,20.469,20.3948,20.4462,226100.0
2007-05-25 15:00:00,35.81,35.86,35.79,35.81,195600.0,20.4462,20.4748,20.4348,20.4462,195600.0
2007-05-25 15:30:00,35.81,35.89,35.75,35.85,321400.0,20.4462,20.4919,20.4119,20.469,321400.0
2007-05-29 09:30:00,35.94,36.0,35.8,35.89,243500.0,20.5204,20.5547,20.4405,20.4919,243500.0
2007-05-29 10:00:00,35.89,35.92,35.79,35.86,209100.0,20.4919,20.509,20.4348,20.4748,209100.0
2007-05-29 10:30:00,35.85,35.9,35.8,35.89,173200.0,20.469,20.4976,20.4405,20.4919,173200.0
2007-05-29 11:00:00,35.88,35.94,35.86,35.89,144200.0,20.4862,20.5204,20.4748,20.4919,144200.0
2007-05-29 11:30:00,35.89,35.89,35.75,35.75,244100.0,20.4919,20.4919,20.4119,20.4119,244100.0
2007-05-29 12:00:00,35.76,35.8,35.72,35.73,178600.0,20.4177,20.4405,20.3948,20.4005,178600.0
2007-05-29 12:30:00,35.72,35.78,35.71,35.74,124700.0,20.3948,20.4291,20.3891,20.4062,124700.0
2007-05-29 13:00:00,35.75,35.77,35.61,35.67,114000.0,20.4119,20.4234,20.332,20.3663,114000.0
2007-05-29 13:30:00,35.67,35.67,35.6,35.66,75300.0,20.3663,20.3663,20.3263,20.3606,75300.0
2007-05-29 14:00:00,35.66,35.68,35.6,35.62,160500.0,20.3606,20.372,20.3263,20.3377,160500.0
2007-05-29 14:30:00,35.62,35.69,35.57,35.67,106300.0,20.3377,20.3777,20.3092,20.3663,106300.0
2007-05-29 15:00:00,35.66,35.72,35.64,35.7,139200.0,20.3606,20.3948,20.3491,20.3834,139200.0
2007-05-29 15:30:00,35.7,35.79,35.66,35.73,177700.0,20.3834,20.4348,20.3606,20.4005,177700.0
2007-05-30 09:30:00,35.64,35.65,35.48,35.53,351000.0,20.3491,20.3548,20.2578,20.2863,351000.0
2007-05-30 10:00:00,35.52,35.58,35.46,35.48,139000.0,20.2806,20.3149,20.2464,20.2578,139000.0
2007-05-30 10:30:00,35.47,35.48,35.36,35.46,197900.0,20.2521,20.2578,20.1893,20.2464,197900.0
2007-05-30 11:00:00,35.46,35.57,35.43,35.55,140700.0,20.2464,20.3092,20.2292,20.2978,140700.0
2007-05-30 11:30:00,35.56,35.61,35.53,35.6,99000.0,20.3035,20.332,20.2863,20.3263,99000.0
2007-05-30 12:00:00,35.6,35.66,35.6,35.66,141600.0,20.3263,20.3606,20.3263,20.3606,141600.0
2007-05-30 12:30:00,35.66,35.69,35.62,35.63,106100.0,20.3606,20.3777,20.3377,20.3434,106100.0
2007-05-30 13:00:00,35.64,35.66,35.59,35.6,120400.0,20.3491,20.3606,20.3206,20.3263,120400.0
2007-05-30 13:30:00,35.6,35.66,35.56,35.64,111500.0,20.3263,20.3606,20.3035,20.3491,111500.0
2007-05-30 14:00:00,35.63,35.67,35.51,35.66,237600.0,20.3434,20.3663,20.2749,20.3606,237600.0
2007-05-30 14:30:00,35.66,35.78,35.59,35.74,150900.0,20.3606,20.4291,20.3206,20.4062,150900.0
2007-05-30 15:00:00,35.74,35.77,35.61,35.63,213800.0,20.4062,20.4234,20.332,20.3434,213800.0
2007-05-30 15:30:00,35.64,35.71,35.61,35.65,409100.0,20.3491,20.3891,20.332,20.3548,409100.0
2007-05-31 09:30:00,35.66,35.89,35.66,35.7,304200.0,20.3606,20.4919,20.3606,20.3834,304200.0
2007-05-31 10:00:00,35.71,35.73,35.55,35.64,217800.0,20.3891,20.4005,20.2978,20.3491,217800.0
2007-05-31 10:30:00,35.64,35.64,35.47,35.47,193600.0,20.3491,20.3491,20.2521,20.2521,193600.0
2007-05-31 11:00:00,35.47,35.47,35.3,35.31,280300.0,20.2521,20.2521,20.155,20.1607,280300.0
2007-05-31 11:30:00,35.3,35.48,35.3,35.46,228900.0,20.155,20.2578,20.155,20.2464,228900.0
2007-05-31 12:00:00,35.47,35.57,35.47,35.56,143000.0,20.2521,20.3092,20.2521,20.3035,143000.0
2007-05-31 12:30:00,35.57,35.6,35.52,35.55,237100.0,20.3092,20.3263,20.2806,20.2978,237100.0
2007-05-31 13:00:00,35.55,35.55,35.38,35.41,306300.0,20.2978,20.2978,20.2007,20.2178,306300.0
2007-05-31 13:30:00,35.41,35.51,35.4,35.51,141700.0,20.2178,20.2749,20.2121,20.2749,141700.0
2007-05-31 14:00:00,35.51,35.55,35.49,35.53,209900.0,20.2749,20.2978,20.2635,20.2863,209900.0
2007-05-31 14:30:00,35.54,35.67,35.53,35.63,324400.0,20.292,20.3663,20.2863,20.3434,324400.0
2007-05-31 15:00:00,35.63,35.66,35.62,35.65,265600.0,20.3434,20.3606,20.3377,20.3548,265600.0
2007-05-31 15:30:00,35.64,35.7,35.63,35.63,376400.0,20.3491,20.3834,20.3434,20.3434,376400.0
2007-06-01 09:30:00,35.66,36.04,35.66,36.0,283500.0,20.3606,20.5775,20.3606,20.5547,283500.0
2007-06-01 10:00:00,35.99,36.05,35.91,35.93,306800.0,20.549,20.5832,20.5033,20.5147,306800.0
2007-06-01 10:30:00,35.92,35.94,35.81,35.9,211400.0,20.509,20.5204,20.4462,20.4976,211400.0
2007-06-01 11:00:00,35.91,35.93,35.8,35.84,149500.0,20.5033,20.5147,20.4405,20.4633,149500.0
2007-06-01 11:30:00,35.84,35.9,35.83,35.83,136100.0,20.4633,20.4976,20.4576,20.4576,136100.0
2007-06-01 12:00:00,35.83,35.9,35.82,35.85,128900.0,20.4576,20.4976,20.4519,20.469,128900.0
2007-06-01 12:30:00,35.84,35.85,35.75,35.78,133600.0,20.4633,20.469,20.4119,20.4291,133600.0
2007-06-01 13:00:00,35.79,35.88,35.76,35.84,117700.0,20.4348,20.4862,20.4177,20.4633,117700.0
2007-06-01 13:30:00,35.84,35.93,35.84,35.93,97300.0,20.4633,20.5147,20.4633,20.5147,97300.0
2007-06-01 14:00:00,35.93,35.94,35.76,35.79,232600.0,20.5147,20.5204,20.4177,20.4348,232600.0
2007-06-01 14:30:00,35.79,35.82,35.76,35.8,161400.0,20.4348,20.4519,20.4177,20.4405,161400.0
2007-06-01 15:00:00,35.8,35.85,35.74,35.82,145000.0,20.4405,20.469,20.4062,20.4519,145000.0
2007-06-01 15:30:00,35.82,35.89,35.81,35.88,172500.0,20.4519,20.4919,20.4462,20.4862,172500.0
2007-06-04 09:30:00,35.91,35.91,35.72,35.74,135300.0,20.5033,20.5033,20.3948,20.4062,135300.0
2007-06-04 10:00:00,35.75,35.77,35.66,35.69,182000.0,20.4119,20.4234,20.3606,20.3777,182000.0
2007-06-04 10:30:00,35.69,35.7,35.62,35.67,127700.0,20.3777,20.3834,20.3377,20.3663,127700.0
2007-06-04 11:00:00,35.66,35.67,35.62,35.63,101500.0,20.3606,20.3663,20.3377,20.3434,101500.0
2007-06-04 11:30:00,35.63,35.68,35.63,35.68,117500.0,20.3434,20.372,20.3434,20.372,117500.0
2007-06-04 12:00:00,35.68,35.79,35.68,35.78,125900.0,20.372,20.4348,20.372,20.4291,125900.0
2007-06-04 12:30:00,35.77,35.78,35.68,35.71,122400.0,20.4234,20.4291,20.372,20.3891,122400.0
2007-06-04 13:00:00,35.71,35.72,35.66,35.69,100700.0,20.3891,20.3948,20.3606,20.3777,100700.0
2007-06-04 13:30:00,35.7,35.7,35.65,35.68,120200.0,20.3834,20.3834,20.3548,20.372,120200.0
2007-06-04 14:00:00,35.68,35.7,35.64,35.65,81100.0,20.372,20.3834,20.3491,20.3548,81100.0
2007-06-04 14:30:00,35.64,35.65,35.61,35.62,169400.0,20.3491,20.3548,20.332,20.3377,169400.0
2007-06-04 15:00:00,35.64,35.67,35.6,35.66,173500.0,20.3491,20.3663,20.3263,20.3606,173500.0
2007-06-04 15:30:00,35.66,35.69,35.64,35.67,177600.0,20.3606,20.3777,20.3491,20.3663,177600.0
2007-06-05 09:30:00,35.63,35.7,35.49,35.57,246600.0,20.3434,20.3834,20.2635,20.3092,246600.0
2007-06-05 10:00:00,35.57,35.61,35.41,35.43,224200.0,20.3092,20.332,20.2178,20.2292,224200.0
2007-06-05 10:30:00,35.43,35.49,35.3,35.45,191500.0,20.2292,20.2635,20.155,20.2407,191500.0
2007-06-05 11:00:00,35.45,35.45,35.38,35.42,103200.0,20.2407,20.2407,20.2007,20.2235,103200.0
2007-06-05 11:30:00,35.43,35.43,35.3,35.32,142800.0,20.2292,20.2292,20.155,20.1664,142800.0
2007-06-05 12:00:00,35.34,35.35,35.26,35.28,166600.0,20.1778,20.1836,20.1322,20.1436,166600.0
2007-06-05 12:30:00,35.28,35.31,35.26,35.27,89500.0,20.1436,20.1607,20.1322,20.1379,89500.0
2007-06-05 13:00:00,35.26,35.35,35.25,35.26,133700.0,20.1322,20.1836,20.1265,20.1322,133700.0
2007-06-05 13:30:00,35.27,35.36,35.26,35.32,157000.0,20.1379,20.1893,20.1322,20.1664,157000.0
2007-06-05 14:00:00,35.34,35.34,35.28,35.28,146100.0,20.1778,20.1778,20.1436,20.1436,146100.0
2007-06-05 14:30:00,35.29,35.3,35.25,35.25,178600.0,20.1493,20.155,20.1265,20.1265,178600.0
2007-06-05 15:00:00,35.26,35.32,35.24,35.28,196700.0,20.1322,20.1664,20.1208,20.1436,196700.0
2007-06-05 15:30:00,35.29,35.31,35.24,35.29,295400.0,20.1493,20.1607,20.1208,20.1493,295400.0
2007-06-06 09:30:00,35.29,35.31,35.09,35.13,293600.0,20.1493,20.1607,20.0351,20.0579,293600.0
2007-06-06 10:00:00,35.12,35.14,35.03,35.04,165100.0,20.0522,20.0637,20.0009,20.0066,165100.0
2007-06-06 10:30:00,35.05,35.12,35.0,35.04,187200.0,20.0123,20.0522,19.9837,20.0066,187200.0
2007-06-06 11:00:00,35.04,35.08,35.01,35.03,143200.0,20.0066,20.0294,19.9894,20.0009,143200.0
2007-06-06 11:30:00,35.03,35.04,34.93,34.94,121600.0,20.0009,20.0066,19.9438,19.9495,121600.0
2007-06-06 12:00:00,34.93,35.08,34.92,35.06,146000.0,19.9438,20.0294,19.938,20.018,146000.0
2007-06-06 12:30:00,35.06,35.07,35.0,35.01,112700.0,20.018,20.0237,19.9837,19.9894,112700.0
2007-06-06 13:00:00,35.02,35.03,34.9,34.93,119100.0,19.9951,20.0009,19.9266,19.9438,119100.0
2007-06-06 13:30:00,34.93,34.94,34.9,34.94,93800.0,19.9438,19.9495,19.9266,19.9495,93800.0
2007-06-06 14:00:00,34.94,34.99,34.9,34.95,149100.0,19.9495,19.978,19.9266,19.9552,149100.0
2007-06-06 14:30:00,34.96,35.01,34.93,34.97,137200.0,19.9609,19.9894,19.9438,19.9666,137200.0
2007-06-06 15:00:00,34.98,34.99,34.91,34.98,176700.0,19.9723,19.978,19.9323,19.9723,176700.0
2007-06-06 15:30:00,34.97,35.0,34.92,34.93,274000.0,19.9666,19.9837,19.938,19.9438,274000.0
2007-06-07 09:30:00,34.92,34.95,34.65,34.8,322700.0,19.938,19.9552,19.7839,19.8695,322700.0
2007-06-07 10:00:00,34.8,34.83,34.65,34.75,316600.0,19.8695,19.8867,19.7839,19.841,316600.0
2007-06-07 10:30:00,34.75,34.82,34.68,34.72,243800.0,19.841,19.8809,19.801,19.8239,243800.0
2007-06-07 11:00:00,34.73,34.73,34.55,34.66,226600.0,19.8296,19.8296,19.7268,19.7896,226600.0
2007-06-07 11:30:00,34.67,34.73,34.65,34.66,127100.0,19.7953,19.8296,19.7839,19.7896,127100.0
2007-06-07 12:00:00,34.66,34.68,34.6,34.67,124100.0,19.7896,19.801,19.7553,19.7953,124100.0
2007-06-07 12:30:00,34.66,34.68,34.59,34.66,258100.0,19.7896,19.801,19.7496,19.7896,258100.0
2007-06-07 13:00:00,34.65,34.65,34.48,34.55,165800.0,19.7839,19.7839,19.6868,19.7268,165800.0
2007-06-07 13:30:00,34.55,34.55,34.44,34.52,203500.0,19.7268,19.7268,19.664,19.7097,203500.0
2007-06-07 14:00:00,34.53,34.56,34.47,34.52,188900.0,19.7154,19.7325,19.6811,19.7097,188900.0
2007-06-07 14:30:00,34.52,34.67,34.47,34.63,225300.0,19.7097,19.7953,19.6811,19.7725,225300.0
2007-06-07 15:00:00,34.64,34.66,34.53,34.56,258500.0,19.7782,19.7896,19.7154,19.7325,258500.0
2007-06-07 15:30:00,34.56,34.64,34.37,34.37,587800.0,19.7325,19.7782,19.624,19.624,587800.0
2007-06-08 09:30:00,34.33,34.62,34.33,34.6,252600.0,19.6012,19.7668,19.6012,19.7553,252600.0
2007-06-08 10:00:00,34.58,34.66,34.5,34.5,299100.0,19.7439,19.7896,19.6982,19.6982,299100.0
2007-06-08 10:30:00,34.51,34.53,34.34,34.34,262300.0,19.7039,19.7154,19.6069,19.6069,262300.0
2007-06-08 11:00:00,34.35,34.35,34.23,34.27,319200.0,19.6126,19.6126,19.5441,19.5669,319200.0
2007-06-08 11:30:00,34.26,34.35,34.25,34.31,196300.0,19.5612,19.6126,19.5555,19.5898,196300.0
2007-06-08 12:00:00,34.3,34.31,34.25,34.28,144400.0,19.584,19.5898,19.5555,19.5726,144400.0
2007-06-08 12:30:00,34.28,34.28,34.2,34.24,198700.0,19.5726,19.5726,19.527,19.5498,198700.0
2007-06-08 13:00:00,34.24,34.24,34.16,34.17,173700.0,19.5498,19.5498,19.5041,19.5098,173700.0
2007-06-08 13:30:00,34.17,34.21,34.14,34.19,212700.0,19.5098,19.5327,19.4927,19.5212,212700.0
2007-06-08 14:00:00,34.18,34.35,34.18,34.29,261500.0,19.5155,19.6126,19.5155,19.5783,261500.0
2007-06-08 14:30:00,34.28,34.33,34.25,34.27,293000.0,19.5726,19.6012,19.5555,19.5669,293000.0
2007-06-08 15:00:00,34.27,34.35,34.26,34.31,259500.0,19.5669,19.6126,19.5612,19.5898,259500.0
2007-06-08 15:30:00,34.32,34.5,34.32,34.49,454300.0,19.5955,19.6982,19.5955,19.6925,454300.0
2007-06-11 09:30:00,34.37,34.5,34.35,34.36,181700.0,19.624,19.6982,19.6126,19.6183,181700.0
2007-06-11 10:00:00,34.37,34.38,34.22,34.23,261400.0,19.624,19.6297,19.5384,19.5441,261400.0
2007-06-11 10:30:00,34.23,34.3,34.22,34.27,191900.0,19.5441,19.584,19.5384,19.5669,191900.0
2007-06-11 11:00:00,34.27,34.37,34.26,34.35,138700.0,19.5669,19.624,19.5612,19.6126,138700.0
2007-06-11 11:30:00,34.35,34.5,34.35,34.47,160900.0,19.6126,19.6982,19.6126,19.6811,160900.0
2007-06-11 12:00:00,34.47,34.48,34.36,34.39,107300.0,19.6811,19.6868,19.6183,19.6354,107300.0
2007-06-11 12:30:00,34.38,34.49,34.38,34.45,163300.0,19.6297,19.6925,19.6297,19.6697,163300.0
2007-06-11 13:00:00,34.45,34.62,34.45,34.59,126000.0,19.6697,19.7668,19.6697,19.7496,126000.0
2007-06-11 13:30:00,34.58,34.59,34.45,34.46,122700.0,19.7439,19.7496,19.6697,19.6754,122700.0
2007-06-11 14:00:00,34.46,34.56,34.45,34.54,139200.0,19.6754,19.7325,19.6697,19.7211,139200.0
2007-06-11 14:30:00,34.54,34.63,34.52,34.57,182200.0,19.7211,19.7725,19.7097,19.7382,182200.0
2007-06-11 15:00:00,34.57,34.62,34.53,34.57,283600.0,19.7382,19.7668,19.7154,19.7382,283600.0
2007-06-11 15:30:00,34.58,34.59,34.47,34.53,374700.0,19.7439,19.7496,19.6811,19.7154,374700.0
2007-06-12 09:30:00,34.5,34.51,34.34,34.41,217800.0,19.6982,19.7039,19.6069,19.6469,217800.0
2007-06-12 10:00:00,34.41,34.45,34.29,34.3,238300.0,19.6469,19.6697,19.5783,19.584,238300.0
2007-06-12 10:30:00,34.29,34.36,34.29,34.34,175200.0,19.5783,19.6183,19.5783,19.6069,175200.0
2007-06-12 11:00:00,34.34,34.47,34.32,34.42,173800.0,19.6069,19.6811,19.5955,19.6526,173800.0
2007-06-12 11:30:00,34.42,34.54,34.38,34.49,168000.0,19.6526,19.7211,19.6297,19.6925,168000.0
2007-06-12 12:00:00,34.5,34.51,34.34,34.4,158600.0,19.6982,19.7039,19.6069,19.6411,158600.0
2007-06-12 12:30:00,34.4,34.42,34.34,34.34,165100.0,19.6411,19.6526,19.6069,19.6069,165100.0
2007-06-12 13:00:00,34.35,34.44,34.34,34.37,163300.0,19.6126,19.664,19.6069,19.624,163300.0
2007-06-12 13:30:00,34.37,34.45,34.36,34.44,163300.0,19.624,19.6697,19.6183,19.664,163300.0
2007-06-12 14:00:00,34.44,34.52,34.31,34.33,235700.0,19.664,19.7097,19.5898,19.6012,235700.0
2007-06-12 14:30:00,34.33,34.37,34.16,34.25,272900.0,19.6012,19.624,19.5041,19.5555,272900.0
2007-06-12 15:00:00,34.26,34.3,34.05,34.1,332500.0,19.5612,19.584,19.4413,19.4699,332500.0
2007-06-12 15:30:00,34.09,34.12,33.98,33.99,495900.0,19.4641,19.4813,19.4013,19.407,495900.0
2007-06-13 09:30:00,34.05,34.11,33.93,34.0,273200.0,19.4413,19.4756,19.3728,19.4128,273200.0
2007-06-13 10:00:00,34.0,34.1,33.94,34.07,304900.0,19.4128,19.4699,19.3785,19.4527,304900.0
2007-06-13 10:30:00,34.07,34.09,34.01,34.08,313000.0,19.4527,19.4641,19.4185,19.4584,313000.0
2007-06-13 11:00:00,34.08,34.1,34.02,34.05,215000.0,19.4584,19.4699,19.4242,19.4413,215000.0
2007-06-13 11:30:00,34.04,34.09,34.03,34.03,183500.0,19.4356,19.4641,19.4299,19.4299,183500.0
2007-06-13 12:00:00,34.04,34.05,34.0,34.0,149000.0,19.4356,19.4413,19.4128,19.4128,149000.0
2007-06-13 12:30:00,34.0,34.13,33.99,34.01,225700.0,19.4128,19.487,19.407,19.4185,225700.0
2007-06-13 13:00:00,34.02,34.05,33.92,33.99,171700.0,19.4242,19.4413,19.3671,19.407,171700.0
2007-06-13 13:30:00,33.99,34.1,33.96,34.08,146800.0,19.407,19.4699,19.3899,19.4584,146800.0
2007-06-13 14:00:00,34.08,34.26,34.05,34.21,286600.0,19.4584,19.5612,19.4413,19.5327,286600.0
2007-06-13 14:30:00,34.22,34.3,34.2,34.3,237400.0,19.5384,19.584,19.527,19.584,237400.0
2007-06-13 15:00:00,34.29,34.31,34.2,34.21,266500.0,19.5783,19.5898,19.527,19.5327,266500.0
2007-06-13 15:30:00,34.21,34.38,34.2,34.36,484400.0,19.5327,19.6297,19.527,19.6183,484400.0
2007-06-14 09:30:00,34.09,34.14,33.98,34.11,325500.0,19.6692,19.698,19.6057,19.6807,325500.0
2007-06-14 10:00:00,34.1,34.14,34.07,34.11,177700.0,19.6749,19.698,19.6576,19.6807,177700.0
2007-06-14 10:30:00,34.1,34.17,34.1,34.15,231800.0,19.6749,19.7153,19.6749,19.7038,231800.0
2007-06-14 11:00:00,34.15,34.16,34.09,34.15,177100.0,19.7038,19.7095,19.6692,19.7038,177100.0
2007-06-14 11:30:00,34.15,34.18,34.07,34.11,220600.0,19.7038,19.7211,19.6576,19.6807,220600.0
2007-06-14 12:00:00,34.11,34.21,34.09,34.18,171000.0,19.6807,19.7384,19.6692,19.7211,171000.0
2007-06-14 12:30:00,34.18,34.25,34.15,34.16,139400.0,19.7211,19.7615,19.7038,19.7095,139400.0
2007-06-14 13:00:00,34.16,34.23,34.16,34.18,124900.0,19.7095,19.7499,19.7095,19.7211,124900.0
2007-06-14 13:30:00,34.19,34.23,34.11,34.2,189300.0,19.7268,19.7499,19.6807,19.7326,189300.0
2007-06-14 14:00:00,34.2,34.21,34.12,34.12,174800.0,19.7326,19.7384,19.6865,19.6865,174800.0
2007-06-14 14:30:00,34.12,34.18,34.12,34.17,201800.0,19.6865,19.7211,19.6865,19.7153,201800.0
2007-06-14 15:00:00,34.17,34.24,34.15,34.2,216400.0,19.7153,19.7557,19.7038,19.7326,216400.0
2007-06-14 15:30:00,34.19,34.22,34.13,34.17,218500.0,19.7268,19.7442,19.6922,19.7153,218500.0
2007-06-15 09:30:00,34.21,34.47,34.21,34.34,1105700.0,19.7384,19.8884,19.7384,19.8134,1105700.0
2007-06-15 10:00:00,34.34,34.4,34.3,34.39,191500.0,19.8134,19.848,19.7903,19.8422,191500.0
2007-06-15 10:30:00,34.39,34.54,34.38,34.46,287400.0,19.8422,19.9288,19.8365,19.8826,287400.0
2007-06-15 11:00:00,34.45,34.55,34.45,34.5,231700.0,19.8769,19.9346,19.8769,19.9057,231700.0
2007-06-15 11:30:00,34.49,34.5,34.36,34.45,239200.0,19.8999,19.9057,19.8249,19.8769,239200.0
2007-06-15 12:00:00,34.45,34.46,34.39,34.39,178800.0,19.8769,19.8826,19.8422,19.8422,178800.0
2007-06-15 12:30:00,34.39,34.43,34.33,34.42,228600.0,19.8422,19.8653,19.8076,19.8596,228600.0
2007-06-15 13:00:00,34.41,34.5,34.32,34.48,267900.0,19.8538,19.9057,19.8019,19.8942,267900.0
2007-06-15 13:30:00,34.47,34.59,34.46,34.59,322300.0,19.8884,19.9576,19.8826,19.9576,322300.0
2007-06-15 14:00:00,34.58,34.63,34.45,34.63,343500.0,19.9519,19.9807,19.8769,19.9807,343500.0
2007-06-15 14:30:00,34.63,34.65,34.54,34.61,358200.0,19.9807,19.9923,19.9288,19.9692,358200.0
2007-06-15 15:00:00,34.6,34.63,34.45,34.45,380400.0,19.9634,19.9807,19.8769,19.8769,380400.0
2007-06-15 15:30:00,34.46,34.57,34.45,34.56,736900.0,19.8826,19.9461,19.8769,19.9403,736900.0
2007-06-18 09:30:00,34.6,34.69,34.51,34.54,277800.0,19.9634,20.0153,19.9115,19.9288,277800.0
2007-06-18 10:00:00,34.52,34.6,34.47,34.56,217300.0,19.9173,19.9634,19.8884,19.9403,217300.0
2007-06-18 10:30:00,34.55,34.62,34.55,34.56,198000.0,19.9346,19.9749,19.9346,19.9403,198000.0
2007-06-18 11:00:00,34.55,34.56,34.43,34.5,241000.0,19.9346,19.9403,19.8653,19.9057,241000.0
2007-06-18 11:30:00,34.5,34.51,34.47,34.5,184200.0,19.9057,19.9115,19.8884,19.9057,184200.0
2007-06-18 12:00:00,34.5,34.51,34.47,34.49,174600.0,19.9057,19.9115,19.8884,19.8999,174600.0
2007-06-18 12:30:00,34.49,34.51,34.46,34.49,154200.0,19.8999,19.9115,19.8826,19.8999,154200.0
2007-06-18 13:00:00,34.49,34.5,34.44,34.47,186800.0,19.8999,19.9057,19.8711,19.8884,186800.0
2007-06-18 13:30:00,34.49,34.49,34.38,34.41,184100.0,19.8999,19.8999,19.8365,19.8538,184100.0
2007-06-18 14:00:00,34.41,34.49,34.36,34.48,183400.0,19.8538,19.8999,19.8249,19.8942,183400.0
2007-06-18 14:30:00,34.48,34.49,34.43,34.44,141600.0,19.8942,19.8999,19.8653,19.8711,141600.0
2007-06-18 15:00:00,34.45,34.47,34.43,34.43,177800.0,19.8769,19.8884,19.8653,19.8653,177800.0
2007-06-18 15:30:00,34.42,34.45,34.38,34.41,231700.0,19.8596,19.8769,19.8365,19.8538,231700.0
2007-06-19 09:30:00,34.35,34.45,34.31,34.42,252100.0,19.8192,19.8769,19.7961,19.8596,252100.0
2007-06-19 10:00:00,34.41,34.43,34.32,34.42,323400.0,19.8538,19.8653,19.8019,19.8596,323400.0
2007-06-19 10:30:00,34.43,34.47,34.34,34.38,221900.0,19.8653,19.8884,19.8134,19.8365,221900.0
2007-06-19 11:00:00,34.38,34.38,34.29,34.31,181700.0,19.8365,19.8365,19.7845,19.7961,181700.0
2007-06-19 11:30:00,34.3,34.33,34.26,34.3,218600.0,19.7903,19.8076,19.7672,19.7903,218600.0
2007-06-19 12:00:00,34.31,34.4,34.3,34.39,198800.0,19.7961,19.848,19.7903,19.8422,198800.0
2007-06-19 12:30:00,34.38,34.39,34.29,34.3,236700.0,19.8365,19.8422,19.7845,19.7903,236700.0
2007-06-19 13:00:00,34.3,34.4,34.26,34.36,286100.0,19.7903,19.848,19.7672,19.8249,286100.0
2007-06-19 13:30:00,34.35,34.42,34.34,34.37,228800.0,19.8192,19.8596,19.8134,19.8307,228800.0
2007-06-19 14:00:00,34.36,34.42,34.33,34.35,181500.0,19.8249,19.8596,19.8076,19.8192,181500.0
2007-06-19 14:30:00,34.35,34.36,34.3,34.3,205200.0,19.8192,19.8249,19.7903,19.7903,205200.0
2007-06-19 15:00:00,34.31,34.36,34.27,34.33,216100.0,19.7961,19.8249,19.773,19.8076,216100.0
2007-06-19 15:30:00,34.32,34.41,34.3,34.37,339600.0,19.8019,19.8538,19.7903,19.8307,339600.0
2007-06-20 09:30:00,34.51,34.6,34.4,34.42,476500.0,19.9115,19.9634,19.848,19.8596,476500.0
2007-06-20 10:00:00,34.41,34.42,34.27,34.4,338200.0,19.8538,19.8596,19.773,19.848,338200.0
2007-06-20 10:30:00,34.4,34.56,34.4,34.49,240400.0,19.848,19.9403,19.848,19.8999,240400.0
2007-06-20 11:00:00,34.48,34.51,34.4,34.5,191000.0,19.8942,19.9115,19.848,19.9057,191000.0
2007-06-20 11:30:00,34.49,34.5,34.38,34.43,228700.0,19.8999,19.9057,19.8365,19.8653,228700.0
2007-06-20 12:00:00,34.43,34.52,34.38,34.51,179000.0,19.8653,19.9173,19.8365,19.9115,179000.0
2007-06-20 12:30:00,34.51,34.55,34.5,34.5,170700.0,19.9115,19.9346,19.9057,19.9057,170700.0
2007-06-20 13:00:00,34.5,34.54,34.4,34.44,237600.0,19.9057,19.9288,19.848,19.8711,237600.0
2007-06-20 13:30:00,34.43,34.52,34.43,34.45,187900.0,19.8653,19.9173,19.8653,19.8769,187900.0
2007-06-20 14:00:00,34.45,34.47,34.3,34.35,308300.0,19.8769,19.8884,19.7903,19.8192,308300.0
2007-06-20 14:30:00,34.35,34.38,34.26,34.36,227800.0,19.8192,19.8365,19.7672,19.8249,227800.0
2007-06-20 15:00:00,34.35,34.36,34.26,34.3,194000.0,19.8192,19.8249,19.7672,19.7903,194000.0
2007-06-20 15:30:00,34.3,34.3,34.08,34.1,657200.0,19.7903,19.7903,19.6634,19.6749,657200.0
2007-06-21 09:30:00,34.14,34.15,33.83,33.85,271100.0,19.698,19.7038,19.5191,19.5307,271100.0
2007-06-21 10:00:00,33.85,34.19,33.81,34.16,390800.0,19.5307,19.7268,19.5076,19.7095,390800.0
2007-06-21 10:30:00,34.16,34.34,34.05,34.3,350700.0,19.7095,19.8134,19.6461,19.7903,350700.0
2007-06-21 11:00:00,34.3,34.34,34.1,34.14,240500.0,19.7903,19.8134,19.6749,19.698,240500.0
2007-06-21 11:30:00,34.14,34.15,33.91,33.98,229300.0,19.698,19.7038,19.5653,19.6057,229300.0
2007-06-21 12:00:00,33.99,34.08,33.93,33.99,191900.0,19.6115,19.6634,19.5768,19.6115,191900.0
2007-06-21 12:30:00,34.0,34.09,33.94,34.04,134900.0,19.6172,19.6692,19.5826,19.6403,134900.0
2007-06-21 13:00:00,34.04,34.18,34.04,34.16,193200.0,19.6403,19.7211,19.6403,19.7095,193200.0
2007-06-21 13:30:00,34.16,34.2,34.13,34.14,236000.0,19.7095,19.7326,19.6922,19.698,236000.0
2007-06-21 14:00:00,34.14,34.15,34.05,34.05,155600.0,19.698,19.7038,19.6461,19.6461,155600.0
2007-06-21 14:30:00,34.05,34.09,33.96,34.08,193400.0,19.6461,19.6692,19.5941,19.6634,193400.0
2007-06-21 15:00:00,34.08,34.11,34.02,34.08,221300.0,19.6634,19.6807,19.6288,19.6634,221300.0
2007-06-21 15:30:00,34.08,34.11,34.02,34.09,303900.0,19.6634,19.6807,19.6288,19.6692,303900.0
2007-06-22 09:30:00,33.93,34.02,33.81,33.93,200100.0,19.5768,19.6288,19.5076,19.5768,200100.0
2007-06-22 10:00:00,33.94,33.94,33.8,33.82,155400.0,19.5826,19.5826,19.5018,19.5134,155400.0
2007-06-22 10:30:00,33.82,33.98,33.72,33.9,242200.0,19.5134,19.6057,19.4557,19.5595,242200.0
2007-06-22 11:00:00,33.88,33.94,33.81,33.88,174700.0,19.548,19.5826,19.5076,19.548,174700.0
2007-06-22 11:30:00,33.89,33.93,33.8,33.87,180800.0,19.5538,19.5768,19.5018,19.5422,180800.0
2007-06-22 12:00:00,33.87,33.88,33.66,33.66,234500.0,19.5422,19.548,19.4211,19.4211,234500.0
2007-06-22 12:30:00,33.67,33.85,33.59,33.79,278800.0,19.4268,19.5307,19.3807,19.4961,278800.0
2007-06-22 13:00:00,33.79,33.88,33.7,33.85,241800.0,19.4961,19.548,19.4441,19.5307,241800.0
2007-06-22 13:30:00,33.87,33.92,33.75,33.78,164900.0,19.5422,19.5711,19.473,19.4903,164900.0
2007-06-22 14:00:00,33.78,33.82,33.7,33.81,177300.0,19.4903,19.5134,19.4441,19.5076,177300.0
2007-06-22 14:30:00,33.82,33.84,33.7,33.73,344800.0,19.5134,19.5249,19.4441,19.4614,344800.0
2007-06-22 15:00:00,33.74,33.75,33.62,33.64,294000.0,19.4672,19.473,19.398,19.4095,294000.0
2007-06-22 15:30:00,33.65,33.65,33.46,33.56,942300.0,19.4153,19.4153,19.3057,19.3634,942300.0
2007-06-25 09:30:00,33.55,33.7,33.33,33.53,338100.0,19.3576,19.4441,19.2306,19.346,338100.0
2007-06-25 10:00:00,33.53,33.65,33.48,33.6,356800.0,19.346,19.4153,19.3172,19.3864,356800.0
2007-06-25 10:30:00,33.59,33.7,33.5,33.68,234600.0,19.3807,19.4441,19.3287,19.4326,234600.0
2007-06-25 11:00:00,33.68,33.78,33.68,33.76,265100.0,19.4326,19.4903,19.4326,19.4787,265100.0
2007-06-25 11:30:00,33.77,33.8,33.6,33.61,267200.0,19.4845,19.5018,19.3864,19.3922,267200.0
2007-06-25 12:00:00,33.61,33.66,33.6,33.6,219800.0,19.3922,19.4211,19.3864,19.3864,219800.0
2007-06-25 12:30:00,33.6,33.61,33.51,33.54,190900.0,19.3864,19.3922,19.3345,19.3518,190900.0
2007-06-25 13:00:00,33.55,33.57,33.49,33.53,172300.0,19.3576,19.3691,19.323,19.346,172300.0
2007-06-25 13:30:00,33.52,33.56,33.46,33.48,177300.0,19.3403,19.3634,19.3057,19.3172,177300.0
2007-06-25 14:00:00,33.47,33.52,33.34,33.34,319700.0,19.3114,19.3403,19.2364,19.2364,319700.0
2007-06-25 14:30:00,33.34,33.34,33.15,33.24,539200.0,19.2364,19.2364,19.1268,19.1787,539200.0
2007-06-25 15:00:00,33.24,33.29,33.15,33.29,377800.0,19.1787,19.2076,19.1268,19.2076,377800.0
2007-06-25 15:30:00,33.29,33.39,33.21,33.27,398000.0,19.2076,19.2653,19.1614,19.196,398000.0
2007-06-26 09:30:00,33.46,33.69,33.35,33.55,423000.0,19.3057,19.4384,19.2422,19.3576,423000.0
2007-06-26 10:00:00,33.55,33.64,33.41,33.44,353400.0,19.3576,19.4095,19.2768,19.2941,353400.0
2007-06-26 10:30:00,33.45,33.57,33.3,33.37,329900.0,19.2999,19.3691,19.2133,19.2537,329900.0
2007-06-26 11:00:00,33.37,33.53,33.35,33.53,222200.0,19.2537,19.346,19.2422,19.346,222200.0
2007-06-26 11:30:00,33.53,33.7,33.47,33.7,261100.0,19.346,19.4441,19.3114,19.4441,261100.0
2007-06-26 12:00:00,33.7,33.72,33.61,33.67,155700.0,19.4441,19.4557,19.3922,19.4268,155700.0
2007-06-26 12:30:00,33.67,33.67,33.52,33.56,222300.0,19.4268,19.4268,19.3403,19.3634,222300.0
2007-06-26 13:00:00,33.56,33.65,33.55,33.64,230900.0,19.3634,19.4153,19.3576,19.4095,230900.0
2007-06-26 13:30:00,33.64,33.65,33.51,33.53,242000.0,19.4095,19.4153,19.3345,19.346,242000.0
2007-06-26 14:00:00,33.55,33.6,33.41,33.48,261400.0,19.3576,19.3864,19.2768,19.3172,261400.0
2007-06-26 14:30:00,33.47,33.51,33.38,33.4,348000.0,19.3114,19.3345,19.2595,19.271,348000.0
2007-06-26 15:00:00,33.4,33.45,33.35,33.4,347000.0,19.271,19.2999,19.2422,19.271,347000.0
2007-06-26 15:30:00,33.4,33.45,33.33,33.35,386300.0,19.271,19.2999,19.2306,19.2422,386300.0
2007-06-27 09:30:00,33.27,33.5,33.22,33.46,295700.0,19.196,19.3287,19.1672,19.3057,295700.0
2007-06-27 10:00:00,33.46,33.46,33.3,33.31,299300.0,19.3057,19.3057,19.2133,19.2191,299300.0
2007-06-27 10:30:00,33.31,33.45,33.29,33.32,178700.0,19.2191,19.2999,19.2076,19.2249,178700.0
2007-06-27 11:00:00,33.31,33.39,33.26,33.34,219200.0,19.2191,19.2653,19.1903,19.2364,219200.0
2007-06-27 11:30:00,33.34,33.39,33.31,33.35,200200.0,19.2364,19.2653,19.2191,19.2422,200200.0
2007-06-27 12:00:00,33.35,33.42,33.35,33.4,187700.0,19.2422,19.2826,19.2422,19.271,187700.0
2007-06-27 12:30:00,33.41,33.41,33.35,33.36,135700.0,19.2768,19.2768,19.2422,19.248,135700.0
2007-06-27 13:00:00,33.36,33.4,33.23,33.23,166000.0,19.248,19.271,19.173,19.173,166000.0
2007-06-27 13:30:00,33.23,33.34,33.2,33.31,154200.0,19.173,19.2364,19.1556,19.2191,154200.0
2007-06-27 14:00:00,33.32,33.39,33.3,33.37,213400.0,19.2249,19.2653,19.2133,19.2537,213400.0
2007-06-27 14:30:00,33.37,33.49,33.35,33.47,137900.0,19.2537,19.323,19.2422,19.3114,137900.0
2007-06-27 15:00:00,33.46,33.52,33.44,33.5,190000.0,19.3057,19.3403,19.2941,19.3287,190000.0
2007-06-27 15:30:00,33.5,33.6,33.48,33.58,434700.0,19.3287,19.3864,19.3172,19.3749,434700.0
2007-06-28 09:30:00,33.67,33.67,33.26,33.39,208000.0,19.4268,19.4268,19.1903,19.2653,208000.0
2007-06-28 10:00:00,33.4,33.46,33.36,33.43,193700.0,19.271,19.3057,19.248,19.2883,193700.0
2007-06-28 10:30:00,33.43,33.48,33.38,33.43,117600.0,19.2883,19.3172,19.2595,19.2883,117600.0
2007-06-28 11:00:00,33.43,33.49,33.4,33.44,114400.0,19.2883,19.323,19.271,19.2941,114400.0
2007-06-28 11:30:00,33.44,33.56,33.41,33.55,382200.0,19.2941,19.3634,19.2768,19.3576,382200.0
2007-06-28 12:00:00,33.56,33.66,33.47,33.65,147300.0,19.3634,19.4211,19.3114,19.4153,147300.0
2007-06-28 12:30:00,33.65,33.67,33.6,33.61,96700.0,19.4153,19.4268,19.3864,19.3922,96700.0
2007-06-28 13:00:00,33.61,33.64,33.55,33.57,141900.0,19.3922,19.4095,19.3576,19.3691,141900.0
2007-06-28 13:30:00,33.59,33.73,33.58,33.71,80800.0,19.3807,19.4614,19.3749,19.4499,80800.0
2007-06-28 14:00:00,33.71,33.81,33.5,33.7,272100.0,19.4499,19.5076,19.3287,19.4441,272100.0
2007-06-28 14:30:00,33.7,33.74,33.52,33.62,277300.0,19.4441,19.4672,19.3403,19.398,277300.0
2007-06-28 15:00:00,33.63,33.69,33.55,33.64,227300.0,19.4037,19.4384,19.3576,19.4095,227300.0
2007-06-28 15:30:00,33.64,33.69,33.57,33.57,312700.0,19.4095,19.4384,19.3691,19.3691,312700.0
2007-06-29 09:30:00,33.59,33.71,33.5,33.65,229000.0,19.3807,19.4499,19.3287,19.4153,229000.0
2007-06-29 10:00:00,33.65,33.75,33.52,33.54,162300.0,19.4153,19.473,19.3403,19.3518,162300.0
2007-06-29 10:30:00,33.54,33.59,33.5,33.58,145400.0,19.3518,19.3807,19.3287,19.3749,145400.0
2007-06-29 11:00:00,33.59,33.62,33.43,33.43,171400.0,19.3807,19.398,19.2883,19.2883,171400.0
2007-06-29 11:30:00,33.43,33.45,33.33,33.34,172500.0,19.2883,19.2999,19.2306,19.2364,172500.0
2007-06-29 12:00:00,33.33,33.37,33.27,33.31,181400.0,19.2306,19.2537,19.196,19.2191,181400.0
2007-06-29 12:30:00,33.32,33.32,33.2,33.28,115100.0,19.2249,19.2249,19.1556,19.2018,115100.0
2007-06-29 13:00:00,33.29,33.3,33.23,33.28,159400.0,19.2076,19.2133,19.173,19.2018,159400.0
2007-06-29 13:30:00,33.28,33.35,33.23,33.3,167100.0,19.2018,19.2422,19.173,19.2133,167100.0
2007-06-29 14:00:00,33.3,33.3,33.1,33.13,322000.0,19.2133,19.2133,19.0979,19.1153,322000.0
2007-06-29 14:30:00,33.12,33.24,33.1,33.15,189200.0,19.1095,19.1787,19.0979,19.1268,189200.0
2007-06-29 15:00:00,33.15,33.2,32.89,32.9,533300.0,19.1268,19.1556,18.9768,18.9825,533300.0
2007-06-29 15:30:00,32.9,33.17,32.87,33.07,837500.0,18.9825,19.1383,18.9652,19.0806,837500.0
2007-07-03 09:30:00,33.92,34.31,33.92,34.3,268000.0,19.5711,19.7961,19.5711,19.7903,268000.0
2007-07-03 10:00:00,34.31,34.4,34.15,34.25,242300.0,19.7961,19.848,19.7038,19.7615,242300.0
2007-07-03 10:30:00,34.26,34.26,34.1,34.12,175300.0,19.7672,19.7672,19.6749,19.6865,175300.0
2007-07-03 11:00:00,34.11,34.14,33.98,33.99,175800.0,19.6807,19.698,19.6057,19.6115,175800.0
2007-07-03 11:30:00,33.99,34.05,33.99,34.04,148700.0,19.6115,19.6461,19.6115,19.6403,148700.0
2007-07-03 12:00:00,34.04,34.04,33.98,34.01,126200.0,19.6403,19.6403,19.6057,19.623,126200.0
2007-07-03 12:30:00,34.0,34.05,33.97,34.02,226400.0,19.6172,19.6461,19.5999,19.6288,226400.0
2007-07-05 09:30:00,34.03,34.1,33.92,33.97,220200.0,19.6345,19.6749,19.5711,19.5999,220200.0
2007-07-05 10:00:00,33.98,34.0,33.91,33.93,138300.0,19.6057,19.6172,19.5653,19.5768,138300.0
2007-07-05 10:30:00,33.93,34.04,33.92,33.94,97500.0,19.5768,19.6403,19.5711,19.5826,97500.0
2007-07-05 11:00:00,33.95,33.96,33.81,33.93,195700.0,19.5884,19.5941,19.5076,19.5768,195700.0
2007-07-05 11:30:00,33.93,33.97,33.89,33.93,123100.0,19.5768,19.5999,19.5538,19.5768,123100.0
2007-07-05 12:00:00,33.92,33.97,33.79,33.79,186000.0,19.5711,19.5999,19.4961,19.4961,186000.0
2007-07-05 12:30:00,33.78,33.95,33.71,33.74,172800.0,19.4903,19.5884,19.4499,19.4672,172800.0
2007-07-05 13:00:00,33.74,33.78,33.7,33.76,98400.0,19.4672,19.4903,19.4441,19.4787,98400.0
2007-07-05 13:30:00,33.75,33.78,33.69,33.71,162700.0,19.473,19.4903,19.4384,19.4499,162700.0
2007-07-05 14:00:00,33.7,33.79,33.67,33.77,131400.0,19.4441,19.4961,19.4268,19.4845,131400.0
2007-07-05 14:30:00,33.78,33.86,33.78,33.86,156500.0,19.4903,19.5364,19.4903,19.5364,156500.0
2007-07-05 15:00:00,33.85,33.85,33.74,33.81,214600.0,19.5307,19.5307,19.4672,19.5076,214600.0
2007-07-05 15:30:00,33.82,33.92,33.8,33.88,248800.0,19.5134,19.5711,19.5018,19.548,248800.0
2007-07-06 09:30:00,33.98,33.98,33.69,33.75,186700.0,19.6057,19.6057,19.4384,19.473,186700.0
2007-07-06 10:00:00,33.74,33.93,33.74,33.82,171500.0,19.4672,19.5768,19.4672,19.5134,171500.0
2007-07-06 10:30:00,33.82,33.86,33.63,33.66,158800.0,19.5134,19.5364,19.4037,19.4211,158800.0
2007-07-06 11:00:00,33.67,33.72,33.65,33.69,147000.0,19.4268,19.4557,19.4153,19.4384,147000.0
2007-07-06 11:30:00,33.69,33.72,33.62,33.63,109500.0,19.4384,19.4557,19.398,19.4037,109500.0
2007-07-06 12:00:00,33.62,33.7,33.61,33.7,147200.0,19.398,19.4441,19.3922,19.4441,147200.0
2007-07-06 12:30:00,33.69,33.7,33.63,33.66,95300.0,19.4384,19.4441,19.4037,19.4211,95300.0
2007-07-06 13:00:00,33.66,33.68,33.63,33.64,111000.0,19.4211,19.4326,19.4037,19.4095,111000.0
2007-07-06 13:30:00,33.64,33.67,33.62,33.66,125900.0,19.4095,19.4268,19.398,19.4211,125900.0
2007-07-06 14:00:00,33.66,33.71,33.64,33.68,150400.0,19.4211,19.4499,19.4095,19.4326,150400.0
2007-07-06 14:30:00,33.68,33.78,33.67,33.77,108600.0,19.4326,19.4903,19.4268,19.4845,108600.0
2007-07-06 15:00:00,33.78,33.83,33.78,33.81,155300.0,19.4903,19.5191,19.4903,19.5076,155300.0
2007-07-06 15:30:00,33.81,33.85,33.74,33.77,291900.0,19.5076,19.5307,19.4672,19.4845,291900.0
2007-07-09 09:30:00,33.81,33.82,33.63,33.66,174300.0,19.5076,19.5134,19.4037,19.4211,174300.0
2007-07-09 10:00:00,33.65,33.79,33.65,33.68,179800.0,19.4153,19.4961,19.4153,19.4326,179800.0
2007-07-09 10:30:00,33.69,33.7,33.51,33.54,183000.0,19.4384,19.4441,19.3345,19.3518,183000.0
2007-07-09 11:00:00,33.53,33.6,33.51,33.58,154400.0,19.346,19.3864,19.3345,19.3749,154400.0
2007-07-09 11:30:00,33.57,33.58,33.49,33.49,134700.0,19.3691,19.3749,19.323,19.323,134700.0
2007-07-09 12:00:00,33.49,33.52,33.47,33.52,89000.0,19.323,19.3403,19.3114,19.3403,89000.0
2007-07-09 12:30:00,33.52,33.61,33.51,33.55,135300.0,19.3403,19.3922,19.3345,19.3576,135300.0
2007-07-09 13:00:00,33.55,33.59,33.48,33.59,97800.0,19.3576,19.3807,19.3172,19.3807,97800.0
2007-07-09 13:30:00,33.58,33.62,33.51,33.62,608500.0,19.3749,19.398,19.3345,19.398,608500.0
2007-07-09 14:00:00,33.62,33.63,33.57,33.6,219100.0,19.398,19.4037,19.3691,19.3864,219100.0
2007-07-09 14:30:00,33.59,33.63,33.56,33.61,123900.0,19.3807,19.4037,19.3634,19.3922,123900.0
2007-07-09 15:00:00,33.6,33.65,33.6,33.63,138600.0,19.3864,19.4153,19.3864,19.4037,138600.0
2007-07-09 15:30:00,33.62,33.65,33.6,33.61,172800.0,19.398,19.4153,19.3864,19.3922,172800.0
2007-07-10 09:30:00,33.29,33.54,33.2,33.23,377100.0,19.2076,19.3518,19.1556,19.173,377100.0
2007-07-10 10:00:00,33.23,33.26,33.16,33.18,455500.0,19.173,19.1903,19.1326,19.1441,455500.0
2007-07-10 10:30:00,33.18,33.18,33.05,33.09,289600.0,19.1441,19.1441,19.0691,19.0922,289600.0
2007-07-10 11:00:00,33.1,33.19,33.08,33.13,171000.0,19.0979,19.1499,19.0864,19.1153,171000.0
2007-07-10 11:30:00,33.13,33.19,33.13,33.17,110300.0,19.1153,19.1499,19.1153,19.1383,110300.0
2007-07-10 12:00:00,33.17,33.22,33.15,33.18,214500.0,19.1383,19.1672,19.1268,19.1441,214500.0
2007-07-10 12:30:00,33.19,33.22,33.17,33.21,91100.0,19.1499,19.1672,19.1383,19.1614,91100.0
2007-07-10 13:00:00,33.21,33.25,33.1,33.1,163500.0,19.1614,19.1845,19.0979,19.0979,163500.0
2007-07-10 13:30:00,33.11,33.15,32.95,32.96,219200.0,19.1037,19.1268,19.0114,19.0172,219200.0
2007-07-10 14:00:00,32.96,33.03,32.9,33.02,365800.0,19.0172,19.0576,18.9825,19.0518,365800.0
2007-07-10 14:30:00,33.02,33.08,33.0,33.06,292300.0,19.0518,19.0864,19.0402,19.0749,292300.0
2007-07-10 15:00:00,33.06,33.09,32.96,33.01,387300.0,19.0749,19.0922,19.0172,19.046,387300.0
2007-07-10 15:30:00,33.0,33.06,32.94,33.01,883700.0,19.0402,19.0749,19.0056,19.046,883700.0
2007-07-11 09:30:00,33.01,33.14,32.96,33.0,298600.0,19.046,19.121,19.0172,19.0402,298600.0
2007-07-11 10:00:00,33.0,33.1,32.96,33.04,275900.0,19.0402,19.0979,19.0172,19.0633,275900.0
2007-07-11 10:30:00,33.05,33.06,32.9,33.02,245500.0,19.0691,19.0749,18.9825,19.0518,245500.0
2007-07-11 11:00:00,33.02,33.15,33.0,33.12,190600.0,19.0518,19.1268,19.0402,19.1095,190600.0
2007-07-11 11:30:00,33.11,33.14,33.0,33.05,117000.0,19.1037,19.121,19.0402,19.0691,117000.0
2007-07-11 12:00:00,33.05,33.08,32.96,32.99,125400.0,19.0691,19.0864,19.0172,19.0345,125400.0
2007-07-11 12:30:00,32.99,33.0,32.93,32.94,138500.0,19.0345,19.0402,18.9999,19.0056,138500.0
2007-07-11 13:00:00,32.95,32.97,32.92,32.95,138700.0,19.0114,19.0229,18.9941,19.0114,138700.0
2007-07-11 13:30:00,32.94,32.99,32.88,32.88,177500.0,19.0056,19.0345,18.971,18.971,177500.0
2007-07-11 14:00:00,32.87,32.92,32.81,32.9,254500.0,18.9652,18.9941,18.9306,18.9825,254500.0
2007-07-11 14:30:00,32.91,32.91,32.74,32.78,260900.0,18.9883,18.9883,18.8902,18.9133,260900.0
2007-07-11 15:00:00,32.78,32.91,32.76,32.9,232200.0,18.9133,18.9883,18.9018,18.9825,232200.0
2007-07-11 15:30:00,32.91,33.01,32.88,33.0,394000.0,18.9883,19.046,18.971,19.0402,394000.0
2007-07-12 09:30:00,33.2,33.73,33.02,33.69,502700.0,19.1556,19.4614,19.0518,19.4384,502700.0
2007-07-12 10:00:00,33.7,33.71,33.56,33.6,280600.0,19.4441,19.4499,19.3634,19.3864,280600.0
2007-07-12 10:30:00,33.6,33.76,33.52,33.53,221400.0,19.3864,19.4787,19.3403,19.346,221400.0
2007-07-12 11:00:00,33.54,33.54,33.43,33.52,133500.0,19.3518,19.3518,19.2883,19.3403,133500.0
2007-07-12 11:30:00,33.53,33.71,33.02,33.7,209000.0,19.346,19.4499,19.0518,19.4441,209000.0
2007-07-12 12:00:00,33.71,33.8,33.69,33.71,308900.0,19.4499,19.5018,19.4384,19.4499,308900.0
2007-07-12 12:30:00,33.72,33.74,33.68,33.71,184200.0,19.4557,19.4672,19.4326,19.4499,184200.0
2007-07-12 13:00:00,33.71,33.72,33.64,33.68,261800.0,19.4499,19.4557,19.4095,19.4326,261800.0
2007-07-12 13:30:00,33.68,33.75,33.67,33.73,132200.0,19.4326,19.473,19.4268,19.4614,132200.0
2007-07-12 14:00:00,33.73,33.74,33.59,33.67,216700.0,19.4614,19.4672,19.3807,19.4268,216700.0
2007-07-12 14:30:00,33.67,33.8,33.66,33.79,242800.0,19.4268,19.5018,19.4211,19.4961,242800.0
2007-07-12 15:00:00,33.79,33.94,33.76,33.93,412600.0,19.4961,19.5826,19.4787,19.5768,412600.0
2007-07-12 15:30:00,33.93,33.98,33.85,33.95,796900.0,19.5768,19.6057,19.5307,19.5884,796900.0
2007-07-13 09:30:00,33.94,33.99,33.75,33.83,205500.0,19.5826,19.6115,19.473,19.5191,205500.0
2007-07-13 10:00:00,33.85,34.0,33.78,33.86,247100.0,19.5307,19.6172,19.4903,19.5364,247100.0
2007-07-13 10:30:00,33.86,34.09,33.85,34.07,172800.0,19.5364,19.6692,19.5307,19.6576,172800.0
2007-07-13 11:00:00,34.07,34.08,33.98,34.01,179700.0,19.6576,19.6634,19.6057,19.623,179700.0
2007-07-13 11:30:00,34.01,34.02,33.96,33.98,159100.0,19.623,19.6288,19.5941,19.6057,159100.0
2007-07-13 12:00:00,33.98,34.03,33.97,33.98,127500.0,19.6057,19.6345,19.5999,19.6057,127500.0
2007-07-13 12:30:00,33.98,33.99,33.92,33.93,113600.0,19.6057,19.6115,19.5711,19.5768,113600.0
2007-07-13 13:00:00,33.93,33.99,33.91,33.96,93900.0,19.5768,19.6115,19.5653,19.5941,93900.0
2007-07-13 13:30:00,33.95,34.0,33.93,33.94,109600.0,19.5884,19.6172,19.5768,19.5826,109600.0
2007-07-13 14:00:00,33.94,34.01,33.92,33.94,152800.0,19.5826,19.623,19.5711,19.5826,152800.0
2007-07-13 14:30:00,33.93,34.05,33.91,34.04,171000.0,19.5768,19.6461,19.5653,19.6403,171000.0
2007-07-13 15:00:00,34.03,34.1,34.0,34.1,163200.0,19.6345,19.6749,19.6172,19.6749,163200.0
2007-07-13 15:30:00,34.09,34.1,34.01,34.02,353900.0,19.6692,19.6749,19.623,19.6288,353900.0
2007-07-16 09:30:00,33.9,34.03,33.87,33.98,217000.0,19.5595,19.6345,19.5422,19.6057,217000.0
2007-07-16 10:00:00,33.99,34.18,33.95,34.17,172300.0,19.6115,19.7211,19.5884,19.7153,172300.0
2007-07-16 10:30:00,34.17,34.32,34.16,34.31,347600.0,19.7153,19.8019,19.7095,19.7961,347600.0
2007-07-16 11:00:00,34.31,34.38,34.29,34.36,285800.0,19.7961,19.8365,19.7845,19.8249,285800.0
2007-07-16 11:30:00,34.36,34.4,34.34,34.39,218300.0,19.8249,19.848,19.8134,19.8422,218300.0
2007-07-16 12:00:00,34.39,34.4,34.32,34.36,269200.0,19.8422,19.848,19.8019,19.8249,269200.0
2007-07-16 12:30:00,34.36,34.44,34.32,34.44,190200.0,19.8249,19.8711,19.8019,19.8711,190200.0
2007-07-16 13:00:00,34.43,34.44,34.28,34.3,179400.0,19.8653,19.8711,19.7788,19.7903,179400.0
2007-07-16 13:30:00,34.31,34.35,34.2,34.2,195400.0,19.7961,19.8192,19.7326,19.7326,195400.0
2007-07-16 14:00:00,34.2,34.25,34.11,34.22,160600.0,19.7326,19.7615,19.6807,19.7442,160600.0
2007-07-16 14:30:00,34.22,34.22,34.12,34.15,154600.0,19.7442,19.7442,19.6865,19.7038,154600.0
2007-07-16 15:00:00,34.15,34.2,34.11,34.2,170700.0,19.7038,19.7326,19.6807,19.7326,170700.0
2007-07-16 15:30:00,34.2,34.28,34.19,34.22,506900.0,19.7326,19.7788,19.7268,19.7442,506900.0
2007-07-17 09:30:00,34.15,34.2,33.89,33.91,698800.0,19.7038,19.7326,19.5538,19.5653,698800.0
2007-07-17 10:00:00,33.91,33.91,33.54,33.64,541400.0,19.5653,19.5653,19.3518,19.4095,541400.0
2007-07-17 10:30:00,33.64,33.7,33.56,33.63,332800.0,19.4095,19.4441,19.3634,19.4037,332800.0
2007-07-17 11:00:00,33.64,33.79,33.58,33.71,226900.0,19.4095,19.4961,19.3749,19.4499,226900.0
2007-07-17 11:30:00,33.7,33.8,33.64,33.78,210800.0,19.4441,19.5018,19.4095,19.4903,210800.0
2007-07-17 12:00:00,33.78,33.84,33.71,33.81,283400.0,19.4903,19.5249,19.4499,19.5076,283400.0
2007-07-17 12:30:00,33.81,33.84,33.64,33.67,184900.0,19.5076,19.5249,19.4095,19.4268,184900.0
2007-07-17 13:00:00,33.67,33.79,33.63,33.63,255900.0,19.4268,19.4961,19.4037,19.4037,255900.0
2007-07-17 13:30:00,33.63,33.7,33.61,33.63,230700.0,19.4037,19.4441,19.3922,19.4037,230700.0
2007-07-17 14:00:00,33.62,33.77,33.61,33.73,240600.0,19.398,19.4845,19.3922,19.4614,240600.0
2007-07-17 14:30:00,33.74,33.83,33.69,33.73,263800.0,19.4672,19.5191,19.4384,19.4614,263800.0
2007-07-17 15:00:00,33.74,33.74,33.65,33.68,275000.0,19.4672,19.4672,19.4153,19.4326,275000.0
2007-07-17 15:30:00,33.67,33.68,33.57,33.58,562700.0,19.4268,19.4326,19.3691,19.3749,562700.0
2007-07-18 09:30:00,33.53,33.59,33.04,33.34,406200.0,19.346,19.3807,19.0633,19.2364,406200.0
2007-07-18 10:00:00,33.34,33.42,33.12,33.23,345300.0,19.2364,19.2826,19.1095,19.173,345300.0
2007-07-18 10:30:00,33.22,33.22,32.95,33.14,333400.0,19.1672,19.1672,19.0114,19.121,333400.0
2007-07-18 11:00:00,33.15,33.28,33.08,33.14,255000.0,19.1268,19.2018,19.0864,19.121,255000.0
2007-07-18 11:30:00,33.14,33.23,32.99,33.01,327300.0,19.121,19.173,19.0345,19.046,327300.0
2007-07-18 12:00:00,33.01,33.11,32.91,32.94,432900.0,19.046,19.1037,18.9883,19.0056,432900.0
2007-07-18 12:30:00,32.95,33.1,32.94,33.07,240300.0,19.0114,19.0979,19.0056,19.0806,240300.0
2007-07-18 13:00:00,33.07,33.23,32.97,33.19,356600.0,19.0806,19.173,19.0229,19.1499,356600.0
2007-07-18 13:30:00,33.2,33.31,33.15,33.18,211900.0,19.1556,19.2191,19.1268,19.1441,211900.0
2007-07-18 14:00:00,33.19,33.22,33.02,33.04,230400.0,19.1499,19.1672,19.0518,19.0633,230400.0
2007-07-18 14:30:00,33.04,33.15,33.03,33.08,203900.0,19.0633,19.1268,19.0576,19.0864,203900.0
2007-07-18 15:00:00,33.08,33.1,33.0,33.05,267400.0,19.0864,19.0979,19.0402,19.0691,267400.0
2007-07-18 15:30:00,33.05,33.3,33.04,33.26,533900.0,19.0691,19.2133,19.0633,19.1903,533900.0
2007-07-19 09:30:00,33.4,33.65,33.34,33.37,284400.0,19.271,19.4153,19.2364,19.2537,284400.0
2007-07-19 10:00:00,33.37,33.38,33.07,33.16,358900.0,19.2537,19.2595,19.0806,19.1326,358900.0
2007-07-19 10:30:00,33.17,33.2,32.98,32.99,256000.0,19.1383,19.1556,19.0287,19.0345,256000.0
2007-07-19 11:00:00,32.99,33.19,32.95,33.05,266300.0,19.0345,19.1499,19.0114,19.0691,266300.0
2007-07-19 11:30:00,33.06,33.14,32.96,32.96,255400.0,19.0749,19.121,19.0172,19.0172,255400.0
2007-07-19 12:00:00,32.96,33.05,32.9,32.98,245600.0,19.0172,19.0691,18.9825,19.0287,245600.0
2007-07-19 12:30:00,32.98,33.07,32.97,32.99,176800.0,19.0287,19.0806,19.0229,19.0345,176800.0
2007-07-19 13:00:00,32.99,33.04,32.92,32.95,229400.0,19.0345,19.0633,18.9941,19.0114,229400.0
2007-07-19 13:30:00,32.96,33.03,32.94,33.02,106600.0,19.0172,19.0576,19.0056,19.0518,106600.0
2007-07-19 14:00:00,33.02,33.03,32.89,32.92,201100.0,19.0518,19.0576,18.9768,18.9941,201100.0
2007-07-19 14:30:00,32.92,32.99,32.9,32.98,221900.0,18.9941,19.0345,18.9825,19.0287,221900.0
2007-07-19 15:00:00,32.99,33.08,32.96,33.05,331700.0,19.0345,19.0864,19.0172,19.0691,331700.0
2007-07-19 15:30:00,33.06,33.08,33.02,33.06,327200.0,19.0749,19.0864,19.0518,19.0749,327200.0
2007-07-20 09:30:00,33.05,33.13,32.77,32.79,858700.0,19.0691,19.1153,18.9075,18.9191,858700.0
2007-07-20 10:00:00,32.79,33.02,32.74,32.95,316900.0,18.9191,19.0518,18.8902,19.0114,316900.0
2007-07-20 10:30:00,32.95,32.98,32.77,32.87,293400.0,19.0114,19.0287,18.9075,18.9652,293400.0
2007-07-20 11:00:00,32.86,32.93,32.7,32.72,351900.0,18.9595,18.9999,18.8672,18.8787,351900.0
2007-07-20 11:30:00,32.72,32.77,32.59,32.64,305900.0,18.8787,18.9075,18.8037,18.8325,305900.0
2007-07-20 12:00:00,32.63,32.74,32.47,32.74,263000.0,18.8268,18.8902,18.7344,18.8902,263000.0
2007-07-20 12:30:00,32.75,32.75,32.49,32.5,219400.0,18.896,18.896,18.746,18.7518,219400.0
2007-07-20 13:00:00,32.51,32.69,32.5,32.68,203500.0,18.7575,18.8614,18.7518,18.8556,203500.0
2007-07-20 13:30:00,32.67,32.85,32.67,32.73,194600.0,18.8498,18.9537,18.8498,18.8845,194600.0
2007-07-20 14:00:00,32.71,32.9,32.67,32.75,257200.0,18.8729,18.9825,18.8498,18.896,257200.0
2007-07-20 14:30:00,32.75,32.87,32.72,32.86,174300.0,18.896,18.9652,18.8787,18.9595,174300.0
2007-07-20 15:00:00,32.86,32.88,32.63,32.72,313100.0,18.9595,18.971,18.8268,18.8787,313100.0
2007-07-20 15:30:00,32.71,32.72,32.51,32.6,614000.0,18.8729,18.8787,18.7575,18.8095,614000.0
2007-07-23 09:30:00,32.63,32.88,32.63,32.76,204200.0,18.8268,18.971,18.8268,18.9018,204200.0
2007-07-23 10:00:00,32.76,32.84,32.66,32.67,225700.0,18.9018,18.9479,18.8441,18.8498,225700.0
2007-07-23 10:30:00,32.66,32.69,32.6,32.67,156000.0,18.8441,18.8614,18.8095,18.8498,156000.0
2007-07-23 11:00:00,32.68,32.69,32.56,32.6,185900.0,18.8556,18.8614,18.7864,18.8095,185900.0
2007-07-23 11:30:00,32.59,32.64,32.5,32.54,181900.0,18.8037,18.8325,18.7518,18.7748,181900.0
2007-07-23 12:00:00,32.55,32.58,32.51,32.52,119800.0,18.7806,18.7979,18.7575,18.7633,119800.0
2007-07-23 12:30:00,32.53,32.56,32.47,32.48,160200.0,18.7691,18.7864,18.7344,18.7402,160200.0
2007-07-23 13:00:00,32.49,32.51,32.45,32.46,118200.0,18.746,18.7575,18.7229,18.7287,118200.0
2007-07-23 13:30:00,32.47,32.51,32.45,32.47,135300.0,18.7344,18.7575,18.7229,18.7344,135300.0
2007-07-23 14:00:00,32.47,32.49,32.36,32.4,281500.0,18.7344,18.746,18.671,18.6941,281500.0
2007-07-23 14:30:00,32.4,32.5,32.38,32.39,274800.0,18.6941,18.7518,18.6825,18.6883,274800.0
2007-07-23 15:00:00,32.4,32.47,32.4,32.44,278600.0,18.6941,18.7344,18.6941,18.7171,278600.0
2007-07-23 15:30:00,32.45,32.49,32.42,32.45,481900.0,18.7229,18.746,18.7056,18.7229,481900.0
2007-07-24 09:30:00,32.34,32.4,31.91,32.01,468500.0,18.6594,18.6941,18.4113,18.469,468500.0
2007-07-24 10:00:00,32.01,32.07,31.91,32.05,342800.0,18.469,18.5037,18.4113,18.4921,342800.0
2007-07-24 10:30:00,32.05,32.4,32.0,32.38,263100.0,18.4921,18.6941,18.4633,18.6825,263100.0
2007-07-24 11:00:00,32.38,32.43,32.3,32.31,222900.0,18.6825,18.7114,18.6364,18.6421,222900.0
2007-07-24 11:30:00,32.31,32.35,32.1,32.15,270600.0,18.6421,18.6652,18.521,18.5498,270600.0
2007-07-24 12:00:00,32.15,32.21,32.01,32.16,262600.0,18.5498,18.5844,18.469,18.5556,262600.0
2007-07-24 12:30:00,32.17,32.23,32.14,32.14,201600.0,18.5614,18.596,18.544,18.544,201600.0
2007-07-24 13:00:00,32.14,32.22,32.04,32.09,251400.0,18.544,18.5902,18.4863,18.5152,251400.0
2007-07-24 13:30:00,32.08,32.09,31.95,31.98,209100.0,18.5094,18.5152,18.4344,18.4517,209100.0
2007-07-24 14:00:00,31.98,31.99,31.84,31.93,247900.0,18.4517,18.4575,18.371,18.4229,247900.0
2007-07-24 14:30:00,31.92,32.03,31.85,31.86,304400.0,18.4171,18.4806,18.3767,18.3825,304400.0
2007-07-24 15:00:00,31.86,31.87,31.71,31.72,528200.0,18.3825,18.3883,18.2959,18.3017,528200.0
2007-07-24 15:30:00,31.71,31.76,31.54,31.67,842800.0,18.2959,18.3248,18.1979,18.2729,842800.0
2007-07-25 09:30:00,31.97,32.24,31.84,32.16,299100.0,18.446,18.6017,18.371,18.5556,299100.0
2007-07-25 10:00:00,32.16,32.17,31.93,31.99,245100.0,18.5556,18.5614,18.4229,18.4575,245100.0
2007-07-25 10:30:00,32.0,32.04,31.46,31.61,530000.0,18.4633,18.4863,18.1517,18.2382,530000.0
2007-07-25 11:00:00,31.61,31.76,31.49,31.68,470200.0,18.2382,18.3248,18.169,18.2786,470200.0
2007-07-25 11:30:00,31.68,31.86,31.63,31.64,373500.0,18.2786,18.3825,18.2498,18.2556,373500.0
2007-07-25 12:00:00,31.63,31.73,31.58,31.69,274800.0,18.2498,18.3075,18.2209,18.2844,274800.0
2007-07-25 12:30:00,31.69,31.71,31.58,31.61,225100.0,18.2844,18.2959,18.2209,18.2382,225100.0
2007-07-25 13:00:00,31.62,31.69,31.5,31.5,249800.0,18.244,18.2844,18.1748,18.1748,249800.0
2007-07-25 13:30:00,31.5,31.62,31.45,31.49,265400.0,18.1748,18.244,18.1459,18.169,265400.0
2007-07-25 14:00:00,31.49,31.71,31.45,31.68,322000.0,18.169,18.2959,18.1459,18.2786,322000.0
2007-07-25 14:30:00,31.66,31.8,31.61,31.8,291400.0,18.2671,18.3479,18.2382,18.3479,291400.0
2007-07-25 15:00:00,31.8,32.07,31.79,31.98,355300.0,18.3479,18.5037,18.3421,18.4517,355300.0
2007-07-25 15:30:00,31.98,31.99,31.83,31.94,390300.0,18.4517,18.4575,18.3652,18.4286,390300.0
2007-07-26 09:30:00,31.94,31.94,31.31,31.51,483600.0,18.4286,18.4286,18.0652,18.1805,483600.0
2007-07-26 10:00:00,31.49,31.54,31.31,31.37,382700.0,18.169,18.1979,18.0652,18.0998,382700.0
2007-07-26 10:30:00,31.37,31.45,31.21,31.29,257200.0,18.0998,18.1459,18.0075,18.0536,257200.0
2007-07-26 11:00:00,31.29,31.29,30.91,30.99,378400.0,18.0536,18.0536,17.8344,17.8805,378400.0
2007-07-26 11:30:00,30.98,31.17,30.87,31.14,359200.0,17.8748,17.9844,17.8113,17.9671,359200.0
2007-07-26 12:00:00,31.13,31.16,30.94,30.98,301900.0,17.9613,17.9786,17.8517,17.8748,301900.0
2007-07-26 12:30:00,30.96,31.08,30.73,31.03,365400.0,17.8632,17.9324,17.7305,17.9036,365400.0
2007-07-26 13:00:00,31.04,31.23,30.93,31.01,312100.0,17.9094,18.019,17.8459,17.8921,312100.0
2007-07-26 13:30:00,31.02,31.08,30.76,30.84,498200.0,17.8978,17.9324,17.7478,17.794,498200.0
2007-07-26 14:00:00,30.83,30.94,30.59,30.66,648100.0,17.7882,17.8517,17.6497,17.6901,648100.0
2007-07-26 14:30:00,30.64,30.79,30.48,30.66,808200.0,17.6786,17.7651,17.5863,17.6901,808200.0
2007-07-26 15:00:00,30.66,31.05,30.63,30.92,633100.0,17.6901,17.9151,17.6728,17.8401,633100.0
2007-07-26 15:30:00,30.91,31.07,30.74,31.03,831600.0,17.8344,17.9267,17.7363,17.9036,831600.0
2007-07-27 09:30:00,31.0,31.08,30.61,30.86,479800.0,17.8863,17.9324,17.6613,17.8055,479800.0
2007-07-27 10:00:00,30.87,31.25,30.77,31.19,662900.0,17.8113,18.0305,17.7536,17.9959,662900.0
2007-07-27 10:30:00,31.19,31.26,30.81,30.88,353500.0,17.9959,18.0363,17.7767,17.8171,353500.0
2007-07-27 11:00:00,30.87,31.02,30.81,30.83,336000.0,17.8113,17.8978,17.7767,17.7882,336000.0
2007-07-27 11:30:00,30.82,30.85,30.58,30.64,403400.0,17.7824,17.7997,17.644,17.6786,403400.0
2007-07-27 12:00:00,30.64,30.73,30.49,30.59,379800.0,17.6786,17.7305,17.592,17.6497,379800.0
2007-07-27 12:30:00,30.6,30.69,30.44,30.61,400600.0,17.6555,17.7074,17.5632,17.6613,400600.0
2007-07-27 13:00:00,30.6,30.73,30.52,30.68,355500.0,17.6555,17.7305,17.6093,17.7017,355500.0
2007-07-27 13:30:00,30.68,30.82,30.58,30.74,343500.0,17.7017,17.7824,17.644,17.7363,343500.0
2007-07-27 14:00:00,30.74,30.74,30.56,30.59,452700.0,17.7363,17.7363,17.6324,17.6497,452700.0
2007-07-27 14:30:00,30.58,30.88,30.57,30.79,482500.0,17.644,17.8171,17.6382,17.7651,482500.0
2007-07-27 15:00:00,30.79,30.83,30.62,30.69,456700.0,17.7651,17.7882,17.667,17.7074,456700.0
2007-07-27 15:30:00,30.69,30.72,30.25,30.25,896700.0,17.7074,17.7247,17.4536,17.4536,896700.0
2007-07-30 09:30:00,30.3,30.58,30.23,30.47,516800.0,17.4824,17.644,17.442,17.5805,516800.0
2007-07-30 10:00:00,30.48,30.66,30.4,30.64,485400.0,17.5863,17.6901,17.5401,17.6786,485400.0
2007-07-30 10:30:00,30.64,30.73,30.59,30.66,456700.0,17.6786,17.7305,17.6497,17.6901,456700.0
2007-07-30 11:00:00,30.66,30.77,30.4,30.48,677300.0,17.6901,17.7536,17.5401,17.5863,677300.0
2007-07-30 11:30:00,30.47,30.63,30.38,30.61,537500.0,17.5805,17.6728,17.5286,17.6613,537500.0
2007-07-30 12:00:00,30.61,30.65,30.56,30.59,541200.0,17.6613,17.6843,17.6324,17.6497,541200.0
2007-07-30 12:30:00,30.59,30.79,30.59,30.65,413600.0,17.6497,17.7651,17.6497,17.6843,413600.0
2007-07-30 13:00:00,30.66,30.69,30.55,30.56,656200.0,17.6901,17.7074,17.6267,17.6324,656200.0
2007-07-30 13:30:00,30.55,30.71,30.47,30.67,486200.0,17.6267,17.719,17.5805,17.6959,486200.0
2007-07-30 14:00:00,30.67,30.69,30.6,30.68,603800.0,17.6959,17.7074,17.6555,17.7017,603800.0
2007-07-30 14:30:00,30.68,30.73,30.65,30.67,610900.0,17.7017,17.7305,17.6843,17.6959,610900.0
2007-07-30 15:00:00,30.67,30.9,30.62,30.88,628600.0,17.6959,17.8286,17.667,17.8171,628600.0
2007-07-30 15:30:00,30.88,30.92,30.77,30.81,823000.0,17.8171,17.8401,17.7536,17.7767,823000.0
2007-07-31 09:30:00,30.87,31.13,30.61,30.98,630400.0,17.8113,17.9613,17.6613,17.8748,630400.0
2007-07-31 10:00:00,30.98,31.08,30.73,30.73,534700.0,17.8748,17.9324,17.7305,17.7305,534700.0
2007-07-31 10:30:00,30.73,30.84,30.66,30.69,498300.0,17.7305,17.794,17.6901,17.7074,498300.0
2007-07-31 11:00:00,30.7,30.85,30.65,30.8,321900.0,17.7132,17.7997,17.6843,17.7709,321900.0
2007-07-31 11:30:00,30.8,30.9,30.78,30.8,316900.0,17.7709,17.8286,17.7594,17.7709,316900.0
2007-07-31 12:00:00,30.8,30.84,30.77,30.82,299300.0,17.7709,17.794,17.7536,17.7824,299300.0
2007-07-31 12:30:00,30.82,30.85,30.74,30.75,215700.0,17.7824,17.7997,17.7363,17.742,215700.0
2007-07-31 13:00:00,30.75,30.83,30.68,30.7,296900.0,17.742,17.7882,17.7017,17.7132,296900.0
2007-07-31 13:30:00,30.69,30.72,30.56,30.68,258500.0,17.7074,17.7247,17.6324,17.7017,258500.0
2007-07-31 14:00:00,30.7,30.73,30.5,30.54,301700.0,17.7132,17.7305,17.5978,17.6209,301700.0
2007-07-31 14:30:00,30.56,30.56,30.3,30.48,392100.0,17.6324,17.6324,17.4824,17.5863,392100.0
2007-07-31 15:00:00,30.47,30.62,30.4,30.5,427200.0,17.5805,17.667,17.5401,17.5978,427200.0
2007-07-31 15:30:00,30.5,30.54,30.06,30.07,974800.0,17.5978,17.6209,17.3439,17.3497,974800.0
2007-08-01 09:30:00,29.95,30.0,29.5,29.83,880300.0,17.2805,17.3093,17.0208,17.2112,880300.0
2007-08-01 10:00:00,29.84,30.08,29.74,29.77,855700.0,17.217,17.3555,17.1593,17.1766,855700.0
2007-08-01 10:30:00,29.77,29.82,29.5,29.54,649300.0,17.1766,17.2055,17.0208,17.0439,649300.0
2007-08-01 11:00:00,29.54,29.9,29.45,29.76,485200.0,17.0439,17.2516,16.992,17.1708,485200.0
2007-08-01 11:30:00,29.75,30.03,29.74,30.03,353000.0,17.1651,17.3266,17.1593,17.3266,353000.0
2007-08-01 12:00:00,30.03,30.22,29.94,30.21,341000.0,17.3266,17.4362,17.2747,17.4305,341000.0
2007-08-01 12:30:00,30.21,30.3,30.13,30.16,332900.0,17.4305,17.4824,17.3843,17.4016,332900.0
2007-08-01 13:00:00,30.16,30.17,29.88,29.96,413800.0,17.4016,17.4074,17.2401,17.2862,413800.0
2007-08-01 13:30:00,29.94,30.15,29.91,30.11,419200.0,17.2747,17.3959,17.2574,17.3728,419200.0
2007-08-01 14:00:00,30.1,30.24,29.99,30.22,603600.0,17.367,17.4478,17.3035,17.4362,603600.0
2007-08-01 14:30:00,30.22,30.33,29.98,30.09,669600.0,17.4362,17.4997,17.2978,17.3612,669600.0
2007-08-01 15:00:00,30.09,30.2,29.96,30.14,593500.0,17.3612,17.4247,17.2862,17.3901,593500.0
2007-08-01 15:30:00,30.14,30.65,30.1,30.62,1315800.0,17.3901,17.6843,17.367,17.667,1315800.0
2007-08-02 09:30:00,30.69,31.1,30.62,31.07,371500.0,17.7074,17.944,17.667,17.9267,371500.0
2007-08-02 10:00:00,31.06,31.07,30.81,30.91,421200.0,17.9209,17.9267,17.7767,17.8344,421200.0
2007-08-02 10:30:00,30.9,30.98,30.86,30.91,262500.0,17.8286,17.8748,17.8055,17.8344,262500.0
2007-08-02 11:00:00,30.9,30.91,30.67,30.77,243600.0,17.8286,17.8344,17.6959,17.7536,243600.0
2007-08-02 11:30:00,30.78,30.85,30.7,30.84,280900.0,17.7594,17.7997,17.7132,17.794,280900.0
2007-08-02 12:00:00,30.85,30.93,30.79,30.82,264900.0,17.7997,17.8459,17.7651,17.7824,264900.0
2007-08-02 12:30:00,30.81,30.82,30.71,30.72,216900.0,17.7767,17.7824,17.719,17.7247,216900.0
2007-08-02 13:00:00,30.72,30.73,30.43,30.51,332300.0,17.7247,17.7305,17.5574,17.6036,332300.0
2007-08-02 13:30:00,30.51,30.9,30.45,30.49,409800.0,17.6036,17.8286,17.569,17.592,409800.0
2007-08-02 14:00:00,30.48,30.58,30.39,30.43,331400.0,17.5863,17.644,17.5343,17.5574,331400.0
2007-08-02 14:30:00,30.43,30.49,30.28,30.33,458900.0,17.5574,17.592,17.4709,17.4997,458900.0
2007-08-02 15:00:00,30.32,30.65,30.28,30.63,525200.0,17.4939,17.6843,17.4709,17.6728,525200.0
2007-08-02 15:30:00,30.63,30.64,30.48,30.52,629600.0,17.6728,17.6786,17.5863,17.6093,629600.0
2007-08-03 09:30:00,30.6,30.65,30.24,30.3,257400.0,17.6555,17.6843,17.4478,17.4824,257400.0
2007-08-03 10:00:00,30.3,30.3,30.12,30.14,337900.0,17.4824,17.4824,17.3786,17.3901,337900.0
2007-08-03 10:30:00,30.14,30.18,29.8,29.98,418700.0,17.3901,17.4132,17.1939,17.2978,418700.0
2007-08-03 11:00:00,29.98,30.14,29.93,30.14,286800.0,17.2978,17.3901,17.2689,17.3901,286800.0
2007-08-03 11:30:00,30.14,30.25,30.09,30.18,260700.0,17.3901,17.4536,17.3612,17.4132,260700.0
2007-08-03 12:00:00,30.2,30.37,30.11,30.12,287500.0,17.4247,17.5228,17.3728,17.3786,287500.0
2007-08-03 12:30:00,30.11,30.18,29.98,30.02,188800.0,17.3728,17.4132,17.2978,17.3209,188800.0
2007-08-03 13:00:00,30.02,30.1,30.02,30.02,220400.0,17.3209,17.367,17.3209,17.3209,220400.0
2007-08-03 13:30:00,30.02,30.05,29.92,29.99,371300.0,17.3209,17.3382,17.2632,17.3035,371300.0
2007-08-03 14:00:00,29.99,30.11,29.59,29.59,465700.0,17.3035,17.3728,17.0728,17.0728,465700.0
2007-08-03 14:30:00,29.6,29.79,29.58,29.64,400100.0,17.0785,17.1881,17.067,17.1016,400100.0
2007-08-03 15:00:00,29.65,29.72,29.43,29.43,640400.0,17.1074,17.1478,16.9804,16.9804,640400.0
2007-08-03 15:30:00,29.43,29.5,29.05,29.06,795400.0,16.9804,17.0208,16.7612,16.767,795400.0
2007-08-06 09:30:00,29.19,29.38,29.05,29.26,651800.0,16.842,16.9516,16.7612,16.8824,651800.0
2007-08-06 10:00:00,29.26,29.29,28.96,29.05,731400.0,16.8824,16.8997,16.7093,16.7612,731400.0
2007-08-06 10:30:00,29.05,29.19,28.91,29.03,544500.0,16.7612,16.842,16.6804,16.7496,544500.0
2007-08-06 11:00:00,29.03,29.38,29.0,29.37,385400.0,16.7496,16.9516,16.7323,16.9458,385400.0
2007-08-06 11:30:00,29.36,29.95,29.3,29.89,519600.0,16.94,17.2805,16.9054,17.2458,519600.0
2007-08-06 12:00:00,29.88,29.88,29.74,29.84,260400.0,17.2401,17.2401,17.1593,17.217,260400.0
2007-08-06 12:30:00,29.85,30.06,29.85,30.03,286500.0,17.2228,17.3439,17.2228,17.3266,286500.0
2007-08-06 13:00:00,30.03,30.05,29.89,30.03,282400.0,17.3266,17.3382,17.2458,17.3266,282400.0
2007-08-06 13:30:00,30.03,30.04,29.85,29.88,243100.0,17.3266,17.3324,17.2228,17.2401,243100.0
2007-08-06 14:00:00,29.89,30.08,29.83,29.94,317100.0,17.2458,17.3555,17.2112,17.2747,317100.0
2007-08-06 14:30:00,29.94,30.3,29.94,30.16,425500.0,17.2747,17.4824,17.2747,17.4016,425500.0
2007-08-06 15:00:00,30.16,30.35,30.1,30.35,430200.0,17.4016,17.5113,17.367,17.5113,430200.0
2007-08-06 15:30:00,30.35,30.67,30.3,30.63,960100.0,17.5113,17.6959,17.4824,17.6728,960100.0
2007-08-07 09:30:00,30.41,30.57,30.17,30.34,277900.0,17.5459,17.6382,17.4074,17.5055,277900.0
2007-08-07 10:00:00,30.34,30.83,30.33,30.82,330600.0,17.5055,17.7882,17.4997,17.7824,330600.0
2007-08-07 10:30:00,30.81,30.83,30.68,30.77,207200.0,17.7767,17.7882,17.7017,17.7536,207200.0
2007-08-07 11:00:00,30.78,30.87,30.63,30.84,236200.0,17.7594,17.8113,17.6728,17.794,236200.0
2007-08-07 11:30:00,30.84,31.05,30.81,31.02,296300.0,17.794,17.9151,17.7767,17.8978,296300.0
2007-08-07 12:00:00,31.01,31.32,31.01,31.27,413200.0,17.8921,18.0709,17.8921,18.0421,413200.0
2007-08-07 12:30:00,31.28,31.29,31.06,31.07,313000.0,18.0478,18.0536,17.9209,17.9267,313000.0
2007-08-07 13:00:00,31.07,31.13,31.02,31.08,205900.0,17.9267,17.9613,17.8978,17.9324,205900.0
2007-08-07 13:30:00,31.07,31.15,31.0,31.02,302500.0,17.9267,17.9728,17.8863,17.8978,302500.0
2007-08-07 14:00:00,31.03,31.12,30.5,30.51,532200.0,17.9036,17.9555,17.5978,17.6036,532200.0
2007-08-07 14:30:00,30.52,31.0,30.4,31.0,533200.0,17.6093,17.8863,17.5401,17.8863,533200.0
2007-08-07 15:00:00,30.99,31.25,30.99,31.13,632300.0,17.8805,18.0305,17.8805,17.9613,632300.0
2007-08-07 15:30:00,31.14,31.32,30.89,31.02,854300.0,17.9671,18.0709,17.8228,17.8978,854300.0
2007-08-08 09:30:00,31.2,31.79,31.11,31.7,391000.0,18.0017,18.3421,17.9498,18.2902,391000.0
2007-08-08 10:00:00,31.71,31.9,31.58,31.81,375600.0,18.2959,18.4056,18.2209,18.3536,375600.0
2007-08-08 10:30:00,31.8,32.0,31.79,31.98,369400.0,18.3479,18.4633,18.3421,18.4517,369400.0
2007-08-08 11:00:00,31.97,32.13,31.91,32.07,329000.0,18.446,18.5383,18.4113,18.5037,329000.0
2007-08-08 11:30:00,32.08,32.09,31.8,31.8,290100.0,18.5094,18.5152,18.3479,18.3479,290100.0
2007-08-08 12:00:00,31.81,31.86,31.71,31.78,304300.0,18.3536,18.3825,18.2959,18.3363,304300.0
2007-08-08 12:30:00,31.79,31.92,31.72,31.73,287400.0,18.3421,18.4171,18.3017,18.3075,287400.0
2007-08-08 13:00:00,31.72,31.8,31.63,31.63,289900.0,18.3017,18.3479,18.2498,18.2498,289900.0
2007-08-08 13:30:00,31.63,31.72,31.54,31.71,317100.0,18.2498,18.3017,18.1979,18.2959,317100.0
2007-08-08 14:00:00,31.72,31.98,31.7,31.85,216000.0,18.3017,18.4517,18.2902,18.3767,216000.0
2007-08-08 14:30:00,31.86,31.9,31.53,31.56,331700.0,18.3825,18.4056,18.1921,18.2094,331700.0
2007-08-08 15:00:00,31.56,31.58,30.92,31.03,444600.0,18.2094,18.2209,17.8401,17.9036,444600.0
2007-08-08 15:30:00,31.03,31.72,30.85,31.72,828600.0,17.9036,18.3017,17.7997,18.3017,828600.0
2007-08-09 09:30:00,31.46,31.46,30.32,30.5,554800.0,18.1517,18.1517,17.4939,17.5978,554800.0
2007-08-09 10:00:00,30.5,30.9,30.46,30.86,374800.0,17.5978,17.8286,17.5747,17.8055,374800.0
2007-08-09 10:30:00,30.87,31.15,30.62,30.69,434300.0,17.8113,17.9728,17.667,17.7074,434300.0
2007-08-09 11:00:00,30.69,30.81,30.3,30.33,368200.0,17.7074,17.7767,17.4824,17.4997,368200.0
2007-08-09 11:30:00,30.33,30.48,30.3,30.43,273400.0,17.4997,17.5863,17.4824,17.5574,273400.0
2007-08-09 12:00:00,30.42,30.44,29.91,30.14,331900.0,17.5516,17.5632,17.2574,17.3901,331900.0
2007-08-09 12:30:00,30.13,30.14,29.58,29.65,360000.0,17.3843,17.3901,17.067,17.1074,360000.0
2007-08-09 13:00:00,29.64,29.7,29.33,29.59,460300.0,17.1016,17.1362,16.9227,17.0728,460300.0
2007-08-09 13:30:00,29.6,29.83,29.59,29.79,332800.0,17.0785,17.2112,17.0728,17.1881,332800.0
2007-08-09 14:00:00,29.79,29.97,29.69,29.72,374900.0,17.1881,17.292,17.1305,17.1478,374900.0
2007-08-09 14:30:00,29.73,29.8,29.45,29.45,631000.0,17.1535,17.1939,16.992,16.992,631000.0
2007-08-09 15:00:00,29.45,29.87,29.21,29.62,742000.0,16.992,17.2343,16.8535,17.0901,742000.0
2007-08-09 15:30:00,29.63,30.36,29.63,30.07,1544800.0,17.0958,17.517,17.0958,17.3497,1544800.0
2007-08-10 09:30:00,29.86,30.15,29.71,30.09,711700.0,17.2285,17.3959,17.142,17.3612,711700.0
2007-08-10 10:00:00,30.07,30.28,29.95,29.98,931300.0,17.3497,17.4709,17.2805,17.2978,931300.0
2007-08-10 10:30:00,29.98,30.19,29.74,30.13,645900.0,17.2978,17.4189,17.1593,17.3843,645900.0
2007-08-10 11:00:00,30.14,30.59,30.12,30.25,639700.0,17.3901,17.6497,17.3786,17.4536,639700.0
2007-08-10 11:30:00,30.25,30.3,30.04,30.3,342700.0,17.4536,17.4824,17.3324,17.4824,342700.0
2007-08-10 12:00:00,30.3,30.92,30.21,30.6,380200.0,17.4824,17.8401,17.4305,17.6555,380200.0
2007-08-10 12:30:00,30.6,30.71,30.28,30.29,338600.0,17.6555,17.719,17.4709,17.4766,338600.0
2007-08-10 13:00:00,30.29,30.59,30.23,30.33,319200.0,17.4766,17.6497,17.442,17.4997,319200.0
2007-08-10 13:30:00,30.33,30.39,30.01,30.16,357200.0,17.4997,17.5343,17.3151,17.4016,357200.0
2007-08-10 14:00:00,30.2,30.43,30.16,30.24,411700.0,17.4247,17.5574,17.4016,17.4478,411700.0
2007-08-10 14:30:00,30.23,30.38,30.09,30.22,323900.0,17.442,17.5286,17.3612,17.4362,323900.0
2007-08-10 15:00:00,30.23,30.75,30.19,30.61,447700.0,17.442,17.742,17.4189,17.6613,447700.0
2007-08-10 15:30:00,30.61,30.88,30.54,30.68,795500.0,17.6613,17.8171,17.6209,17.7017,795500.0
2007-08-13 09:30:00,30.85,31.0,30.54,30.58,338900.0,17.7997,17.8863,17.6209,17.644,338900.0
2007-08-13 10:00:00,30.6,30.75,30.54,30.67,326700.0,17.6555,17.742,17.6209,17.6959,326700.0
2007-08-13 10:30:00,30.66,30.75,30.5,30.6,357900.0,17.6901,17.742,17.5978,17.6555,357900.0
2007-08-13 11:00:00,30.61,30.72,30.56,30.64,351600.0,17.6613,17.7247,17.6324,17.6786,351600.0
2007-08-13 11:30:00,30.63,30.77,30.59,30.73,233400.0,17.6728,17.7536,17.6497,17.7305,233400.0
2007-08-13 12:00:00,30.73,30.77,30.62,30.63,306700.0,17.7305,17.7536,17.667,17.6728,306700.0
2007-08-13 12:30:00,30.63,30.77,30.61,30.66,198000.0,17.6728,17.7536,17.6613,17.6901,198000.0
2007-08-13 13:00:00,30.66,30.79,30.58,30.64,258000.0,17.6901,17.7651,17.644,17.6786,258000.0
2007-08-13 13:30:00,30.65,30.69,30.61,30.66,175300.0,17.6843,17.7074,17.6613,17.6901,175300.0
2007-08-13 14:00:00,30.66,30.73,30.62,30.71,360800.0,17.6901,17.7305,17.667,17.719,360800.0
2007-08-13 14:30:00,30.71,30.77,30.62,30.64,233800.0,17.719,17.7536,17.667,17.6786,233800.0
2007-08-13 15:00:00,30.64,30.69,30.54,30.62,700600.0,17.6786,17.7074,17.6209,17.667,700600.0
2007-08-13 15:30:00,30.62,30.68,30.35,30.42,1170900.0,17.667,17.7017,17.5113,17.5516,1170900.0
2007-08-14 09:30:00,30.42,30.43,30.23,30.39,269700.0,17.5516,17.5574,17.442,17.5343,269700.0
2007-08-14 10:00:00,30.39,30.4,30.0,30.03,362300.0,17.5343,17.5401,17.3093,17.3266,362300.0
2007-08-14 10:30:00,30.02,30.1,29.72,29.8,443100.0,17.3209,17.367,17.1478,17.1939,443100.0
2007-08-14 11:00:00,29.8,29.81,29.51,29.54,469100.0,17.1939,17.1997,17.0266,17.0439,469100.0
2007-08-14 11:30:00,29.54,30.04,29.46,29.96,400100.0,17.0439,17.3324,16.9977,17.2862,400100.0
2007-08-14 12:00:00,29.96,30.04,29.9,29.95,237100.0,17.2862,17.3324,17.2516,17.2805,237100.0
2007-08-14 12:30:00,29.95,30.06,29.87,29.96,209600.0,17.2805,17.3439,17.2343,17.2862,209600.0
2007-08-14 13:00:00,29.96,29.98,29.78,29.79,238800.0,17.2862,17.2978,17.1824,17.1881,238800.0
2007-08-14 13:30:00,29.79,29.94,29.66,29.73,317900.0,17.1881,17.2747,17.1131,17.1535,317900.0
2007-08-14 14:00:00,29.72,29.78,29.55,29.73,474900.0,17.1478,17.1824,17.0497,17.1535,474900.0
2007-08-14 14:30:00,29.73,29.75,29.56,29.67,416500.0,17.1535,17.1651,17.0554,17.1189,416500.0
2007-08-14 15:00:00,29.68,29.88,29.62,29.7,412100.0,17.1247,17.2401,17.0901,17.1362,412100.0
2007-08-14 15:30:00,29.7,29.72,29.51,29.51,670200.0,17.1362,17.1478,17.0266,17.0266,670200.0
2007-08-15 09:30:00,29.35,29.79,29.15,29.49,486400.0,16.9343,17.1881,16.8189,17.0151,486400.0
2007-08-15 10:00:00,29.46,30.06,29.36,30.06,602100.0,16.9977,17.3439,16.94,17.3439,602100.0
2007-08-15 10:30:00,30.05,30.1,29.8,29.89,277100.0,17.3382,17.367,17.1939,17.2458,277100.0
2007-08-15 11:00:00,29.9,29.95,29.78,29.85,193200.0,17.2516,17.2805,17.1824,17.2228,193200.0
2007-08-15 11:30:00,29.85,29.87,29.6,29.67,227700.0,17.2228,17.2343,17.0785,17.1189,227700.0
2007-08-15 12:00:00,29.68,29.84,29.63,29.75,140900.0,17.1247,17.217,17.0958,17.1651,140900.0
2007-08-15 12:30:00,29.75,29.85,29.66,29.78,206800.0,17.1651,17.2228,17.1131,17.1824,206800.0
2007-08-15 13:00:00,29.78,29.9,29.73,29.85,171200.0,17.1824,17.2516,17.1535,17.2228,171200.0
2007-08-15 13:30:00,29.86,30.13,29.86,29.98,323500.0,17.2285,17.3843,17.2285,17.2978,323500.0
2007-08-15 14:00:00,29.99,30.0,29.52,29.57,471900.0,17.3035,17.3093,17.0324,17.0612,471900.0
2007-08-15 14:30:00,29.57,29.65,29.38,29.43,466200.0,17.0612,17.1074,16.9516,16.9804,466200.0
2007-08-15 15:00:00,29.45,29.56,29.25,29.3,477800.0,16.992,17.0554,16.8766,16.9054,477800.0
2007-08-15 15:30:00,29.31,29.4,28.97,29.06,725900.0,16.9112,16.9631,16.715,16.767,725900.0
2007-08-16 09:30:00,28.91,29.7,28.9,29.39,569100.0,16.6804,17.1362,16.6746,16.9574,569100.0
2007-08-16 10:00:00,29.39,29.66,29.21,29.47,438800.0,16.9574,17.1131,16.8535,17.0035,438800.0
2007-08-16 10:30:00,29.46,29.7,29.41,29.64,410600.0,16.9977,17.1362,16.9689,17.1016,410600.0
2007-08-16 11:00:00,29.63,29.89,29.46,29.55,476600.0,17.0958,17.2458,16.9977,17.0497,476600.0
2007-08-16 11:30:00,29.55,29.68,29.43,29.54,405500.0,17.0497,17.1247,16.9804,17.0439,405500.0
2007-08-16 12:00:00,29.53,29.56,29.23,29.39,488600.0,17.0381,17.0554,16.865,16.9574,488600.0
2007-08-16 12:30:00,29.39,29.55,29.04,29.08,551900.0,16.9574,17.0497,16.7554,16.7785,551900.0
2007-08-16 13:00:00,29.09,29.74,29.0,29.55,485200.0,16.7843,17.1593,16.7323,17.0497,485200.0
2007-08-16 13:30:00,29.56,29.9,29.52,29.82,366600.0,17.0554,17.2516,17.0324,17.2055,366600.0
2007-08-16 14:00:00,29.82,30.28,29.7,29.86,722400.0,17.2055,17.4709,17.1362,17.2285,722400.0
2007-08-16 14:30:00,29.89,29.9,29.62,29.72,670600.0,17.2458,17.2516,17.0901,17.1478,670600.0
2007-08-16 15:00:00,29.72,30.0,29.47,29.88,734600.0,17.1478,17.3093,17.0035,17.2401,734600.0
2007-08-16 15:30:00,29.88,30.83,29.87,30.49,1329600.0,17.2401,17.7882,17.2343,17.592,1329600.0
2007-08-17 09:30:00,31.67,33.5,31.66,32.41,1879800.0,18.2729,19.3287,18.2671,18.6998,1879800.0
2007-08-17 10:00:00,32.43,32.66,31.9,31.94,566700.0,18.7114,18.8441,18.4056,18.4286,566700.0
2007-08-17 10:30:00,31.94,31.98,30.92,31.36,1007200.0,18.4286,18.4517,17.8401,18.094,1007200.0
2007-08-17 11:00:00,31.36,31.94,31.33,31.72,541300.0,18.094,18.4286,18.0767,18.3017,541300.0
2007-08-17 11:30:00,31.72,32.1,31.72,32.0,277400.0,18.3017,18.521,18.3017,18.4633,277400.0
2007-08-17 12:00:00,32.01,32.23,31.9,32.06,400600.0,18.469,18.596,18.4056,18.4979,400600.0
2007-08-17 12:30:00,32.06,32.32,32.03,32.2,494200.0,18.4979,18.6479,18.4806,18.5787,494200.0
2007-08-17 13:00:00,32.2,32.51,32.2,32.36,357100.0,18.5787,18.7575,18.5787,18.671,357100.0
2007-08-17 13:30:00,32.35,32.45,32.16,32.23,318600.0,18.6652,18.7229,18.5556,18.596,318600.0
2007-08-17 14:00:00,32.24,32.25,32.01,32.15,321900.0,18.6017,18.6075,18.469,18.5498,321900.0
2007-08-17 14:30:00,32.14,32.16,31.95,31.99,315800.0,18.544,18.5556,18.4344,18.4575,315800.0
2007-08-17 15:00:00,31.98,32.3,31.78,31.96,614900.0,18.4517,18.6364,18.3363,18.4402,614900.0
2007-08-17 15:30:00,31.96,32.21,31.95,32.07,867300.0,18.4402,18.5844,18.4344,18.5037,867300.0
2007-08-20 09:30:00,32.08,32.39,32.05,32.24,560400.0,18.5094,18.6883,18.4921,18.6017,560400.0
2007-08-20 10:00:00,32.23,32.29,31.9,32.02,488200.0,18.596,18.6306,18.4056,18.4748,488200.0
2007-08-20 10:30:00,32.02,32.28,31.96,32.28,439600.0,18.4748,18.6248,18.4402,18.6248,439600.0
2007-08-20 11:00:00,32.28,32.39,32.05,32.13,377700.0,18.6248,18.6883,18.4921,18.5383,377700.0
2007-08-20 11:30:00,32.13,32.22,32.0,32.02,256900.0,18.5383,18.5902,18.4633,18.4748,256900.0
2007-08-20 12:00:00,32.01,32.2,31.9,32.14,294200.0,18.469,18.5787,18.4056,18.544,294200.0
2007-08-20 12:30:00,32.15,32.26,32.0,32.01,283400.0,18.5498,18.6133,18.4633,18.469,283400.0
2007-08-20 13:00:00,32.0,32.16,31.84,31.89,283600.0,18.4633,18.5556,18.371,18.3998,283600.0
2007-08-20 13:30:00,31.9,32.01,31.71,31.84,417500.0,18.4056,18.469,18.2959,18.371,417500.0
2007-08-20 14:00:00,31.85,32.1,31.79,32.08,316700.0,18.3767,18.521,18.3421,18.5094,316700.0
2007-08-20 14:30:00,32.08,32.2,31.97,32.15,316600.0,18.5094,18.5787,18.446,18.5498,316600.0
2007-08-20 15:00:00,32.15,32.48,32.13,32.38,475300.0,18.5498,18.7402,18.5383,18.6825,475300.0
2007-08-20 15:30:00,32.39,32.43,32.16,32.35,653300.0,18.6883,18.7114,18.5556,18.6652,653300.0
2007-08-21 09:30:00,32.03,32.81,32.03,32.66,481100.0,18.4806,18.9306,18.4806,18.8441,481100.0
2007-08-21 10:00:00,32.64,32.71,32.42,32.48,467900.0,18.8325,18.8729,18.7056,18.7402,467900.0
2007-08-21 10:30:00,32.49,32.52,32.11,32.35,388400.0,18.746,18.7633,18.5267,18.6652,388400.0
2007-08-21 11:00:00,32.34,32.46,32.27,32.45,288700.0,18.6594,18.7287,18.6191,18.7229,288700.0
2007-08-21 11:30:00,32.46,32.69,32.4,32.69,291600.0,18.7287,18.8614,18.6941,18.8614,291600.0
2007-08-21 12:00:00,32.7,32.85,32.64,32.83,173500.0,18.8672,18.9537,18.8325,18.9422,173500.0
2007-08-21 12:30:00,32.82,32.82,32.51,32.62,209700.0,18.9364,18.9364,18.7575,18.821,209700.0
2007-08-21 13:00:00,32.62,32.71,32.55,32.61,135400.0,18.821,18.8729,18.7806,18.8152,135400.0
2007-08-21 13:30:00,32.62,32.68,32.47,32.5,121200.0,18.821,18.8556,18.7344,18.7518,121200.0
2007-08-21 14:00:00,32.52,32.68,32.51,32.53,161100.0,18.7633,18.8556,18.7575,18.7691,161100.0
2007-08-21 14:30:00,32.52,32.53,32.31,32.49,198600.0,18.7633,18.7691,18.6421,18.746,198600.0
2007-08-21 15:00:00,32.5,32.59,32.46,32.53,246500.0,18.7518,18.8037,18.7287,18.7691,246500.0
2007-08-21 15:30:00,32.54,32.61,32.4,32.48,346700.0,18.7748,18.8152,18.6941,18.7402,346700.0
2007-08-22 09:30:00,32.9,32.96,32.69,32.86,284700.0,18.9825,19.0172,18.8614,18.9595,284700.0
2007-08-22 10:00:00,32.86,32.9,32.78,32.82,257500.0,18.9595,18.9825,18.9133,18.9364,257500.0
2007-08-22 10:30:00,32.81,32.81,32.7,32.72,231800.0,18.9306,18.9306,18.8672,18.8787,231800.0
2007-08-22 11:00:00,32.72,32.74,32.51,32.51,227300.0,18.8787,18.8902,18.7575,18.7575,227300.0
2007-08-22 11:30:00,32.5,32.65,32.48,32.58,169100.0,18.7518,18.8383,18.7402,18.7979,169100.0
2007-08-22 12:00:00,32.59,32.63,32.41,32.44,167900.0,18.8037,18.8268,18.6998,18.7171,167900.0
2007-08-22 12:30:00,32.43,32.45,32.16,32.24,384000.0,18.7114,18.7229,18.5556,18.6017,384000.0
2007-08-22 13:00:00,32.25,32.33,32.15,32.19,180200.0,18.6075,18.6537,18.5498,18.5729,180200.0
2007-08-22 13:30:00,32.21,32.42,32.15,32.4,182800.0,18.5844,18.7056,18.5498,18.6941,182800.0
2007-08-22 14:00:00,32.39,32.39,32.2,32.21,153200.0,18.6883,18.6883,18.5787,18.5844,153200.0
2007-08-22 14:30:00,32.2,32.46,32.2,32.45,171100.0,18.5787,18.7287,18.5787,18.7229,171100.0
2007-08-22 15:00:00,32.45,32.73,32.42,32.66,257000.0,18.7229,18.8845,18.7056,18.8441,257000.0
2007-08-22 15:30:00,32.67,32.82,32.66,32.74,401800.0,18.8498,18.9364,18.8441,18.8902,401800.0
2007-08-23 09:30:00,32.95,33.1,32.35,32.47,331600.0,19.0114,19.0979,18.6652,18.7344,331600.0
2007-08-23 10:00:00,32.46,32.66,32.43,32.61,225500.0,18.7287,18.8441,18.7114,18.8152,225500.0
2007-08-23 10:30:00,32.59,32.72,32.55,32.6,296100.0,18.8037,18.8787,18.7806,18.8095,296100.0
2007-08-23 11:00:00,32.6,32.66,32.44,32.44,194900.0,18.8095,18.8441,18.7171,18.7171,194900.0
2007-08-23 11:30:00,32.43,32.44,32.3,32.33,173400.0,18.7114,18.7171,18.6364,18.6537,173400.0
2007-08-23 12:00:00,32.34,32.47,32.33,32.47,157000.0,18.6594,18.7344,18.6537,18.7344,157000.0
2007-08-23 12:30:00,32.47,32.5,32.3,32.35,125700.0,18.7344,18.7518,18.6364,18.6652,125700.0
2007-08-23 13:00:00,32.36,32.46,32.3,32.43,138200.0,18.671,18.7287,18.6364,18.7114,138200.0
2007-08-23 13:30:00,32.44,32.63,32.43,32.63,182000.0,18.7171,18.8268,18.7114,18.8268,182000.0
2007-08-23 14:00:00,32.63,32.75,32.55,32.59,178900.0,18.8268,18.896,18.7806,18.8037,178900.0
2007-08-23 14:30:00,32.6,32.62,32.49,32.53,188800.0,18.8095,18.821,18.746,18.7691,188800.0
2007-08-23 15:00:00,32.54,32.71,32.41,32.61,281600.0,18.7748,18.8729,18.6998,18.8152,281600.0
2007-08-23 15:30:00,32.61,32.72,32.5,32.61,348400.0,18.8152,18.8787,18.7518,18.8152,348400.0
2007-08-24 09:30:00,32.52,32.6,32.3,32.35,187600.0,18.7633,18.8095,18.6364,18.6652,187600.0
2007-08-24 10:00:00,32.36,32.56,32.27,32.27,251400.0,18.671,18.7864,18.6191,18.6191,251400.0
2007-08-24 10:30:00,32.28,32.33,32.23,32.29,210600.0,18.6248,18.6537,18.596,18.6306,210600.0
2007-08-24 11:00:00,32.29,32.37,32.27,32.28,255100.0,18.6306,18.6768,18.6191,18.6248,255100.0
2007-08-24 11:30:00,32.29,32.37,32.27,32.37,173000.0,18.6306,18.6768,18.6191,18.6768,173000.0
2007-08-24 12:00:00,32.37,32.51,32.32,32.38,162700.0,18.6768,18.7575,18.6479,18.6825,162700.0
2007-08-24 12:30:00,32.39,32.42,32.34,32.35,129700.0,18.6883,18.7056,18.6594,18.6652,129700.0
2007-08-24 13:00:00,32.36,32.44,32.35,32.38,162800.0,18.671,18.7171,18.6652,18.6825,162800.0
2007-08-24 13:30:00,32.37,32.44,32.35,32.43,130200.0,18.6768,18.7171,18.6652,18.7114,130200.0
2007-08-24 14:00:00,32.42,32.53,32.39,32.5,301900.0,18.7056,18.7691,18.6883,18.7518,301900.0
2007-08-24 14:30:00,32.49,32.52,32.44,32.5,177000.0,18.746,18.7633,18.7171,18.7518,177000.0
2007-08-24 15:00:00,32.5,32.53,32.44,32.49,155200.0,18.7518,18.7691,18.7171,18.746,155200.0
2007-08-24 15:30:00,32.5,32.68,32.48,32.66,403400.0,18.7518,18.8556,18.7402,18.8441,403400.0
2007-08-27 09:30:00,32.5,32.54,32.18,32.33,171000.0,18.7518,18.7748,18.5671,18.6537,171000.0
2007-08-27 10:00:00,32.33,32.37,32.11,32.15,197100.0,18.6537,18.6768,18.5267,18.5498,197100.0
2007-08-27 10:30:00,32.16,32.19,32.1,32.17,109800.0,18.5556,18.5729,18.521,18.5614,109800.0
2007-08-27 11:00:00,32.16,32.2,32.08,32.15,110900.0,18.5556,18.5787,18.5094,18.5498,110900.0
2007-08-27 11:30:00,32.15,32.28,32.12,32.26,123400.0,18.5498,18.6248,18.5325,18.6133,123400.0
2007-08-27 12:00:00,32.25,32.26,32.15,32.17,140800.0,18.6075,18.6133,18.5498,18.5614,140800.0
2007-08-27 12:30:00,32.17,32.26,32.13,32.13,82100.0,18.5614,18.6133,18.5383,18.5383,82100.0
2007-08-27 13:00:00,32.13,32.28,32.13,32.17,87000.0,18.5383,18.6248,18.5383,18.5614,87000.0
2007-08-27 13:30:00,32.16,32.17,32.02,32.04,148800.0,18.5556,18.5614,18.4748,18.4863,148800.0
2007-08-27 14:00:00,32.03,32.21,32.03,32.12,168500.0,18.4806,18.5844,18.4806,18.5325,168500.0
2007-08-27 14:30:00,32.11,32.2,32.09,32.12,147900.0,18.5267,18.5787,18.5152,18.5325,147900.0
2007-08-27 15:00:00,32.11,32.19,32.06,32.06,253100.0,18.5267,18.5729,18.4979,18.4979,253100.0
2007-08-27 15:30:00,32.06,32.13,31.95,32.0,366800.0,18.4979,18.5383,18.4344,18.4633,366800.0
2007-08-28 09:30:00,31.65,31.8,31.33,31.46,308000.0,18.2613,18.3479,18.0767,18.1517,308000.0
2007-08-28 10:00:00,31.45,31.58,31.38,31.47,247600.0,18.1459,18.2209,18.1055,18.1575,247600.0
2007-08-28 10:30:00,31.46,31.53,31.35,31.42,146500.0,18.1517,18.1921,18.0882,18.1286,146500.0
2007-08-28 11:00:00,31.41,31.52,31.35,31.51,179000.0,18.1229,18.1863,18.0882,18.1805,179000.0
2007-08-28 11:30:00,31.51,31.54,31.33,31.41,187300.0,18.1805,18.1979,18.0767,18.1229,187300.0
2007-08-28 12:00:00,31.41,31.47,31.41,31.44,86900.0,18.1229,18.1575,18.1229,18.1402,86900.0
2007-08-28 12:30:00,31.45,31.6,31.43,31.53,89000.0,18.1459,18.2325,18.1344,18.1921,89000.0
2007-08-28 13:00:00,31.53,31.55,31.35,31.42,205800.0,18.1921,18.2036,18.0882,18.1286,205800.0
2007-08-28 13:30:00,31.41,31.5,31.37,31.5,108100.0,18.1229,18.1748,18.0998,18.1748,108100.0
2007-08-28 14:00:00,31.5,31.51,31.38,31.46,228800.0,18.1748,18.1805,18.1055,18.1517,228800.0
2007-08-28 14:30:00,31.44,31.47,31.22,31.26,186800.0,18.1402,18.1575,18.0132,18.0363,186800.0
2007-08-28 15:00:00,31.26,31.27,30.96,30.99,574200.0,18.0363,18.0421,17.8632,17.8805,574200.0
2007-08-28 15:30:00,30.98,31.0,30.85,30.91,504700.0,17.8748,17.8863,17.7997,17.8344,504700.0
2007-08-29 09:30:00,30.97,31.4,30.97,31.09,328600.0,17.869,18.1171,17.869,17.9382,328600.0
2007-08-29 10:00:00,31.1,31.12,30.9,30.95,258500.0,17.944,17.9555,17.8286,17.8574,258500.0
2007-08-29 10:30:00,30.96,30.96,30.78,30.95,327500.0,17.8632,17.8632,17.7594,17.8574,327500.0
2007-08-29 11:00:00,30.95,31.04,30.9,30.97,256300.0,17.8574,17.9094,17.8286,17.869,256300.0
2007-08-29 11:30:00,30.98,31.18,30.97,31.13,202300.0,17.8748,17.9901,17.869,17.9613,202300.0
2007-08-29 12:00:00,31.14,31.14,30.95,30.95,146200.0,17.9671,17.9671,17.8574,17.8574,146200.0
2007-08-29 12:30:00,30.96,31.01,30.86,30.89,212800.0,17.8632,17.8921,17.8055,17.8228,212800.0
2007-08-29 13:00:00,30.88,30.95,30.78,30.84,154400.0,17.8171,17.8574,17.7594,17.794,154400.0
2007-08-29 13:30:00,30.84,30.97,30.83,30.95,130600.0,17.794,17.869,17.7882,17.8574,130600.0
2007-08-29 14:00:00,30.95,31.05,30.9,30.94,185900.0,17.8574,17.9151,17.8286,17.8517,185900.0
2007-08-29 14:30:00,30.94,31.1,30.93,31.04,177700.0,17.8517,17.944,17.8459,17.9094,177700.0
2007-08-29 15:00:00,31.04,31.27,31.03,31.2,220800.0,17.9094,18.0421,17.9036,18.0017,220800.0
2007-08-29 15:30:00,31.2,31.5,31.2,31.46,376800.0,18.0017,18.1748,18.0017,18.1517,376800.0
2007-08-30 09:30:00,31.26,31.39,30.95,30.98,314400.0,18.0363,18.1113,17.8574,17.8748,314400.0
2007-08-30 10:00:00,30.98,31.16,30.9,31.14,240800.0,17.8748,17.9786,17.8286,17.9671,240800.0
2007-08-30 10:30:00,31.13,31.35,31.03,31.31,278200.0,17.9613,18.0882,17.9036,18.0652,278200.0
2007-08-30 11:00:00,31.31,31.73,31.29,31.6,284900.0,18.0652,18.3075,18.0536,18.2325,284900.0
2007-08-30 11:30:00,31.6,31.67,31.5,31.5,186700.0,18.2325,18.2729,18.1748,18.1748,186700.0
2007-08-30 12:00:00,31.51,31.51,31.2,31.39,275100.0,18.1805,18.1805,18.0017,18.1113,275100.0
2007-08-30 12:30:00,31.39,31.54,31.35,31.5,158900.0,18.1113,18.1979,18.0882,18.1748,158900.0
2007-08-30 13:00:00,31.49,31.53,31.35,31.38,103700.0,18.169,18.1921,18.0882,18.1055,103700.0
2007-08-30 13:30:00,31.37,31.38,31.13,31.3,166400.0,18.0998,18.1055,17.9613,18.0594,166400.0
2007-08-30 14:00:00,31.29,31.33,31.2,31.22,117400.0,18.0536,18.0767,18.0017,18.0132,117400.0
2007-08-30 14:30:00,31.22,31.24,31.1,31.17,156200.0,18.0132,18.0248,17.944,17.9844,156200.0
2007-08-30 15:00:00,31.17,31.36,31.15,31.3,246500.0,17.9844,18.094,17.9728,18.0594,246500.0
2007-08-30 15:30:00,31.3,31.36,31.2,31.29,331200.0,18.0594,18.094,18.0017,18.0536,331200.0
2007-08-31 09:30:00,31.71,31.91,31.42,31.58,222400.0,18.2959,18.4113,18.1286,18.2209,222400.0
2007-08-31 10:00:00,31.58,31.72,31.26,31.41,419600.0,18.2209,18.3017,18.0363,18.1229,419600.0
2007-08-31 10:30:00,31.41,31.51,31.27,31.28,259200.0,18.1229,18.1805,18.0421,18.0478,259200.0
2007-08-31 11:00:00,31.29,31.36,31.11,31.19,290100.0,18.0536,18.094,17.9498,17.9959,290100.0
2007-08-31 11:30:00,31.2,31.5,31.18,31.47,163800.0,18.0017,18.1748,17.9901,18.1575,163800.0
2007-08-31 12:00:00,31.47,31.64,31.47,31.59,140500.0,18.1575,18.2556,18.1575,18.2267,140500.0
2007-08-31 12:30:00,31.59,31.73,31.59,31.62,161700.0,18.2267,18.3075,18.2267,18.244,161700.0
2007-08-31 13:00:00,31.63,31.66,31.58,31.64,112500.0,18.2498,18.2671,18.2209,18.2556,112500.0
2007-08-31 13:30:00,31.64,31.64,31.48,31.5,173700.0,18.2556,18.2556,18.1632,18.1748,173700.0
2007-08-31 14:00:00,31.5,31.58,31.45,31.51,180300.0,18.1748,18.2209,18.1459,18.1805,180300.0
2007-08-31 14:30:00,31.5,31.56,31.46,31.46,123100.0,18.1748,18.2094,18.1517,18.1517,123100.0
2007-08-31 15:00:00,31.46,31.55,31.45,31.51,191400.0,18.1517,18.2036,18.1459,18.1805,191400.0
2007-08-31 15:30:00,31.52,31.63,31.3,31.3,427700.0,18.1863,18.2498,18.0594,18.0594,427700.0
2007-09-04 09:30:00,31.26,31.29,31.11,31.14,230000.0,18.0363,18.0536,17.9498,17.9671,230000.0
2007-09-04 10:00:00,31.15,31.34,31.12,31.31,226700.0,17.9728,18.0825,17.9555,18.0652,226700.0
2007-09-04 10:30:00,31.31,31.4,31.27,31.29,216400.0,18.0652,18.1171,18.0421,18.0536,216400.0
2007-09-04 11:00:00,31.29,31.31,31.22,31.25,172600.0,18.0536,18.0652,18.0132,18.0305,172600.0
2007-09-04 11:30:00,31.24,31.33,31.23,31.3,118600.0,18.0248,18.0767,18.019,18.0594,118600.0
2007-09-04 12:00:00,31.3,31.31,31.15,31.18,137300.0,18.0594,18.0652,17.9728,17.9901,137300.0
2007-09-04 12:30:00,31.18,31.2,31.15,31.15,94100.0,17.9901,18.0017,17.9728,17.9728,94100.0
2007-09-04 13:00:00,31.15,31.24,31.12,31.15,188600.0,17.9728,18.0248,17.9555,17.9728,188600.0
2007-09-04 13:30:00,31.15,31.2,31.1,31.12,164400.0,17.9728,18.0017,17.944,17.9555,164400.0
2007-09-04 14:00:00,31.11,31.25,31.03,31.2,257200.0,17.9498,18.0305,17.9036,18.0017,257200.0
2007-09-04 14:30:00,31.2,31.31,31.2,31.27,138500.0,18.0017,18.0652,18.0017,18.0421,138500.0
2007-09-04 15:00:00,31.27,31.4,31.27,31.37,185200.0,18.0421,18.1171,18.0421,18.0998,185200.0
2007-09-04 15:30:00,31.37,31.43,31.21,31.28,491600.0,18.0998,18.1344,18.0075,18.0478,491600.0
2007-09-05 09:30:00,31.13,31.24,30.8,30.8,242700.0,17.9613,18.0248,17.7709,17.7709,242700.0
2007-09-05 10:00:00,30.8,30.83,30.61,30.79,291700.0,17.7709,17.7882,17.6613,17.7651,291700.0
2007-09-05 10:30:00,30.79,30.9,30.75,30.85,230500.0,17.7651,17.8286,17.742,17.7997,230500.0
2007-09-05 11:00:00,30.84,30.86,30.7,30.72,229000.0,17.794,17.8055,17.7132,17.7247,229000.0
2007-09-05 11:30:00,30.73,30.75,30.62,30.73,189800.0,17.7305,17.742,17.667,17.7305,189800.0
2007-09-05 12:00:00,30.72,30.9,30.71,30.89,113500.0,17.7247,17.8286,17.719,17.8228,113500.0
2007-09-05 12:30:00,30.89,30.93,30.8,30.84,90500.0,17.8228,17.8459,17.7709,17.794,90500.0
2007-09-05 13:00:00,30.84,30.88,30.75,30.75,88300.0,17.794,17.8171,17.742,17.742,88300.0
2007-09-05 13:30:00,30.75,30.83,30.72,30.77,91900.0,17.742,17.7882,17.7247,17.7536,91900.0
2007-09-05 14:00:00,30.77,30.84,30.58,30.62,184800.0,17.7536,17.794,17.644,17.667,184800.0
2007-09-05 14:30:00,30.62,30.74,30.59,30.71,158900.0,17.667,17.7363,17.6497,17.719,158900.0
2007-09-05 15:00:00,30.71,30.75,30.66,30.69,123300.0,17.719,17.742,17.6901,17.7074,123300.0
2007-09-05 15:30:00,30.7,30.8,30.64,30.69,303400.0,17.7132,17.7709,17.6786,17.7074,303400.0
2007-09-06 09:30:00,30.69,30.81,30.35,30.51,267600.0,17.7074,17.7767,17.5113,17.6036,267600.0
2007-09-06 10:00:00,30.52,30.56,30.34,30.45,143300.0,17.6093,17.6324,17.5055,17.569,143300.0
2007-09-06 10:30:00,30.45,30.75,30.42,30.69,148000.0,17.569,17.742,17.5516,17.7074,148000.0
2007-09-06 11:00:00,30.69,30.8,30.51,30.77,112900.0,17.7074,17.7709,17.6036,17.7536,112900.0
2007-09-06 11:30:00,30.77,30.89,30.76,30.78,128000.0,17.7536,17.8228,17.7478,17.7594,128000.0
2007-09-06 12:00:00,30.78,30.89,30.72,30.86,148300.0,17.7594,17.8228,17.7247,17.8055,148300.0
2007-09-06 12:30:00,30.87,30.88,30.74,30.84,125200.0,17.8113,17.8171,17.7363,17.794,125200.0
2007-09-06 13:00:00,30.84,30.88,30.75,30.78,102800.0,17.794,17.8171,17.742,17.7594,102800.0
2007-09-06 13:30:00,30.78,30.83,30.7,30.79,136100.0,17.7594,17.7882,17.7132,17.7651,136100.0
2007-09-06 14:00:00,30.79,30.86,30.75,30.77,121700.0,17.7651,17.8055,17.742,17.7536,121700.0
2007-09-06 14:30:00,30.77,30.79,30.71,30.76,113300.0,17.7536,17.7651,17.719,17.7478,113300.0
2007-09-06 15:00:00,30.76,30.83,30.69,30.73,164000.0,17.7478,17.7882,17.7074,17.7305,164000.0
2007-09-06 15:30:00,30.74,30.89,30.72,30.84,290900.0,17.7363,17.8228,17.7247,17.794,290900.0
2007-09-07 09:30:00,30.79,30.79,30.32,30.44,296800.0,17.7651,17.7651,17.4939,17.5632,296800.0
2007-09-07 10:00:00,30.44,30.74,30.41,30.63,364300.0,17.5632,17.7363,17.5459,17.6728,364300.0
2007-09-07 10:30:00,30.63,30.63,30.46,30.48,251500.0,17.6728,17.6728,17.5747,17.5863,251500.0
2007-09-07 11:00:00,30.49,30.52,30.35,30.38,176200.0,17.592,17.6093,17.5113,17.5286,176200.0
2007-09-07 11:30:00,30.38,30.67,30.38,30.64,154300.0,17.5286,17.6959,17.5286,17.6786,154300.0
2007-09-07 12:00:00,30.64,30.64,30.48,30.63,132500.0,17.6786,17.6786,17.5863,17.6728,132500.0
2007-09-07 12:30:00,30.64,30.69,30.5,30.55,178400.0,17.6786,17.7074,17.5978,17.6267,178400.0
2007-09-07 13:00:00,30.56,30.77,30.53,30.71,166400.0,17.6324,17.7536,17.6151,17.719,166400.0
2007-09-07 13:30:00,30.71,30.74,30.43,30.51,178000.0,17.719,17.7363,17.5574,17.6036,178000.0
2007-09-07 14:00:00,30.5,30.53,30.42,30.49,155200.0,17.5978,17.6151,17.5516,17.592,155200.0
2007-09-07 14:30:00,30.49,30.52,30.36,30.39,185700.0,17.592,17.6093,17.517,17.5343,185700.0
2007-09-07 15:00:00,30.39,30.51,30.34,30.37,263400.0,17.5343,17.6036,17.5055,17.5228,263400.0
2007-09-07 15:30:00,30.38,30.48,30.34,30.42,438400.0,17.5286,17.5863,17.5055,17.5516,438400.0
2007-09-10 09:30:00,30.6,30.67,30.2,30.24,289800.0,17.6555,17.6959,17.4247,17.4478,289800.0
2007-09-10 10:00:00,30.25,30.29,30.05,30.06,194600.0,17.4536,17.4766,17.3382,17.3439,194600.0
2007-09-10 10:30:00,30.06,30.15,29.96,30.06,350800.0,17.3439,17.3959,17.2862,17.3439,350800.0
2007-09-10 11:00:00,30.06,30.06,29.93,29.95,196500.0,17.3439,17.3439,17.2689,17.2805,196500.0
2007-09-10 11:30:00,29.96,30.05,29.86,30.03,211000.0,17.2862,17.3382,17.2285,17.3266,211000.0
2007-09-10 12:00:00,30.03,30.14,30.0,30.1,222100.0,17.3266,17.3901,17.3093,17.367,222100.0
2007-09-10 12:30:00,30.11,30.14,30.02,30.12,163800.0,17.3728,17.3901,17.3209,17.3786,163800.0
2007-09-10 13:00:00,30.12,30.2,30.09,30.19,130800.0,17.3786,17.4247,17.3612,17.4189,130800.0
2007-09-10 13:30:00,30.2,30.26,30.11,30.12,109200.0,17.4247,17.4593,17.3728,17.3786,109200.0
2007-09-10 14:00:00,30.11,30.28,30.06,30.28,138200.0,17.3728,17.4709,17.3439,17.4709,138200.0
2007-09-10 14:30:00,30.27,30.42,30.25,30.4,178500.0,17.4651,17.5516,17.4536,17.5401,178500.0
2007-09-10 15:00:00,30.39,30.6,30.31,30.48,324300.0,17.5343,17.6555,17.4882,17.5863,324300.0
2007-09-10 15:30:00,30.48,30.49,30.23,30.23,286300.0,17.5863,17.592,17.442,17.442,286300.0
2007-09-11 09:30:00,30.38,31.0,30.29,30.97,299300.0,17.5286,17.8863,17.4766,17.869,299300.0
2007-09-11 10:00:00,30.97,31.0,30.76,30.87,241400.0,17.869,17.8863,17.7478,17.8113,241400.0
2007-09-11 10:30:00,30.87,30.91,30.76,30.82,181400.0,17.8113,17.8344,17.7478,17.7824,181400.0
2007-09-11 11:00:00,30.82,30.83,30.61,30.78,207900.0,17.7824,17.7882,17.6613,17.7594,207900.0
2007-09-11 11:30:00,30.77,30.78,30.44,30.44,205400.0,17.7536,17.7594,17.5632,17.5632,205400.0
2007-09-11 12:00:00,30.45,30.51,30.39,30.5,117100.0,17.569,17.6036,17.5343,17.5978,117100.0
2007-09-11 12:30:00,30.5,30.62,30.49,30.55,103900.0,17.5978,17.667,17.592,17.6267,103900.0
2007-09-11 13:00:00,30.55,30.59,30.47,30.54,125500.0,17.6267,17.6497,17.5805,17.6209,125500.0
2007-09-11 13:30:00,30.54,30.66,30.5,30.62,134700.0,17.6209,17.6901,17.5978,17.667,134700.0
2007-09-11 14:00:00,30.63,30.8,30.62,30.76,165300.0,17.6728,17.7709,17.667,17.7478,165300.0
2007-09-11 14:30:00,30.76,30.77,30.58,30.64,191800.0,17.7478,17.7536,17.644,17.6786,191800.0
2007-09-11 15:00:00,30.63,30.75,30.6,30.72,176600.0,17.6728,17.742,17.6555,17.7247,176600.0
2007-09-11 15:30:00,30.73,30.88,30.62,30.86,741200.0,17.7305,17.8171,17.667,17.8055,741200.0
2007-09-12 09:30:00,30.63,30.69,30.43,30.57,217800.0,17.6728,17.7074,17.5574,17.6382,217800.0
2007-09-12 10:00:00,30.58,30.62,30.46,30.59,103500.0,17.644,17.667,17.5747,17.6497,103500.0
2007-09-12 10:30:00,30.59,30.78,30.52,30.64,180100.0,17.6497,17.7594,17.6093,17.6786,180100.0
2007-09-12 11:00:00,30.63,30.79,30.61,30.74,142200.0,17.6728,17.7651,17.6613,17.7363,142200.0
2007-09-12 11:30:00,30.73,30.77,30.63,30.69,93100.0,17.7305,17.7536,17.6728,17.7074,93100.0
2007-09-12 12:00:00,30.69,30.8,30.63,30.65,111500.0,17.7074,17.7709,17.6728,17.6843,111500.0
2007-09-12 12:30:00,30.66,30.71,30.61,30.67,99400.0,17.6901,17.719,17.6613,17.6959,99400.0
2007-09-12 13:00:00,30.67,30.7,30.62,30.68,129900.0,17.6959,17.7132,17.667,17.7017,129900.0
2007-09-12 13:30:00,30.67,30.83,30.65,30.82,166400.0,17.6959,17.7882,17.6843,17.7824,166400.0
2007-09-12 14:00:00,30.82,30.97,30.79,30.95,200000.0,17.7824,17.869,17.7651,17.8574,200000.0
2007-09-12 14:30:00,30.95,31.0,30.93,30.98,230700.0,17.8574,17.8863,17.8459,17.8748,230700.0
2007-09-12 15:00:00,30.98,31.0,30.86,30.86,191500.0,17.8748,17.8863,17.8055,17.8055,191500.0
2007-09-12 15:30:00,30.86,30.9,30.8,30.84,489600.0,17.8055,17.8286,17.7709,17.794,489600.0
2007-09-13 09:30:00,30.85,30.92,30.7,30.85,344200.0,18.0074,18.0482,17.9198,18.0074,344200.0
2007-09-13 10:00:00,30.84,30.95,30.83,30.9,269300.0,18.0016,18.0658,17.9957,18.0366,269300.0
2007-09-13 10:30:00,30.9,31.0,30.88,30.94,203000.0,18.0366,18.0949,18.0249,18.0599,203000.0
2007-09-13 11:00:00,30.94,31.14,30.91,31.13,213400.0,18.0599,18.1767,18.0424,18.1708,213400.0
2007-09-13 11:30:00,31.13,31.14,30.86,30.94,351700.0,18.1708,18.1767,18.0132,18.0599,351700.0
2007-09-13 12:00:00,30.94,30.98,30.85,30.9,127100.0,18.0599,18.0833,18.0074,18.0366,127100.0
2007-09-13 12:30:00,30.89,30.91,30.8,30.83,127300.0,18.0307,18.0424,17.9782,17.9957,127300.0
2007-09-13 13:00:00,30.83,30.99,30.82,30.96,106800.0,17.9957,18.0891,17.9899,18.0716,106800.0
2007-09-13 13:30:00,30.97,31.02,30.88,30.93,99300.0,18.0774,18.1066,18.0249,18.0541,99300.0
2007-09-13 14:00:00,30.92,30.95,30.83,30.83,145600.0,18.0482,18.0658,17.9957,17.9957,145600.0
2007-09-13 14:30:00,30.83,30.94,30.82,30.92,121600.0,17.9957,18.0599,17.9899,18.0482,121600.0
2007-09-13 15:00:00,30.91,30.95,30.78,30.88,249400.0,18.0424,18.0658,17.9665,18.0249,249400.0
2007-09-13 15:30:00,30.88,30.91,30.75,30.85,496500.0,18.0249,18.0424,17.949,18.0074,496500.0
2007-09-14 09:30:00,30.66,30.69,30.4,30.41,210800.0,17.8965,17.914,17.7447,17.7506,210800.0
2007-09-14 10:00:00,30.4,30.55,30.34,30.51,231900.0,17.7447,17.8323,17.7097,17.8089,231900.0
2007-09-14 10:30:00,30.51,30.63,30.49,30.6,154900.0,17.8089,17.879,17.7973,17.8615,154900.0
2007-09-14 11:00:00,30.6,30.62,30.38,30.42,133900.0,17.8615,17.8731,17.733,17.7564,133900.0
2007-09-14 11:30:00,30.41,30.57,30.39,30.51,154000.0,17.7506,17.844,17.7389,17.8089,154000.0
2007-09-14 12:00:00,30.52,30.62,30.45,30.5,135800.0,17.8148,17.8731,17.7739,17.8031,135800.0
2007-09-14 12:30:00,30.5,30.51,30.44,30.47,145700.0,17.8031,17.8089,17.7681,17.7856,145700.0
2007-09-14 13:00:00,30.46,30.7,30.45,30.69,150500.0,17.7797,17.9198,17.7739,17.914,150500.0
2007-09-14 13:30:00,30.69,30.78,30.59,30.78,91300.0,17.914,17.9665,17.8556,17.9665,91300.0
2007-09-14 14:00:00,30.78,30.8,30.64,30.65,81700.0,17.9665,17.9782,17.8848,17.8906,81700.0
2007-09-14 14:30:00,30.65,30.68,30.52,30.58,126200.0,17.8906,17.9082,17.8148,17.8498,126200.0
2007-09-14 15:00:00,30.58,30.7,30.55,30.67,134700.0,17.8498,17.9198,17.8323,17.9023,134700.0
2007-09-14 15:30:00,30.66,30.83,30.63,30.79,492800.0,17.8965,17.9957,17.879,17.9724,492800.0
2007-09-17 09:30:00,30.58,30.75,30.55,30.71,136900.0,17.8498,17.949,17.8323,17.9257,136900.0
2007-09-17 10:00:00,30.7,30.76,30.65,30.68,173500.0,17.9198,17.9549,17.8906,17.9082,173500.0
2007-09-17 10:30:00,30.68,30.8,30.55,30.55,235400.0,17.9082,17.9782,17.8323,17.8323,235400.0
2007-09-17 11:00:00,30.56,30.58,30.52,30.52,105900.0,17.8381,17.8498,17.8148,17.8148,105900.0
2007-09-17 11:30:00,30.52,30.56,30.4,30.45,155500.0,17.8148,17.8381,17.7447,17.7739,155500.0
2007-09-17 12:00:00,30.46,30.59,30.42,30.56,112900.0,17.7797,17.8556,17.7564,17.8381,112900.0
2007-09-17 12:30:00,30.57,30.76,30.57,30.74,190200.0,17.844,17.9549,17.844,17.9432,190200.0
2007-09-17 13:00:00,30.73,30.75,30.65,30.72,156600.0,17.9373,17.949,17.8906,17.9315,156600.0
2007-09-17 13:30:00,30.72,30.76,30.68,30.7,84900.0,17.9315,17.9549,17.9082,17.9198,84900.0
2007-09-17 14:00:00,30.69,30.74,30.64,30.72,97100.0,17.914,17.9432,17.8848,17.9315,97100.0
2007-09-17 14:30:00,30.72,30.83,30.71,30.83,131800.0,17.9315,17.9957,17.9257,17.9957,131800.0
2007-09-17 15:00:00,30.82,30.96,30.8,30.87,259600.0,17.9899,18.0716,17.9782,18.0191,259600.0
2007-09-17 15:30:00,30.86,30.86,30.74,30.78,307600.0,18.0132,18.0132,17.9432,17.9665,307600.0
2007-09-18 09:30:00,30.99,31.04,30.53,30.64,192400.0,18.0891,18.1183,17.8206,17.8848,192400.0
2007-09-18 10:00:00,30.63,30.88,30.63,30.87,114900.0,17.879,18.0249,17.879,18.0191,114900.0
2007-09-18 10:30:00,30.87,31.2,30.87,31.13,162900.0,18.0191,18.2117,18.0191,18.1708,162900.0
2007-09-18 11:00:00,31.13,31.27,31.07,31.09,212000.0,18.1708,18.2525,18.1358,18.1475,212000.0
2007-09-18 11:30:00,31.08,31.17,31.06,31.1,124500.0,18.1416,18.1942,18.13,18.1533,124500.0
2007-09-18 12:00:00,31.1,31.13,31.06,31.12,118300.0,18.1533,18.1708,18.13,18.165,118300.0
2007-09-18 12:30:00,31.12,31.15,31.06,31.11,71800.0,18.165,18.1825,18.13,18.1592,71800.0
2007-09-18 13:00:00,31.11,31.13,31.0,31.1,86200.0,18.1592,18.1708,18.0949,18.1533,86200.0
2007-09-18 13:30:00,31.11,31.14,31.04,31.1,74700.0,18.1592,18.1767,18.1183,18.1533,74700.0
2007-09-18 14:00:00,31.09,32.0,31.04,31.55,631900.0,18.1475,18.6787,18.1183,18.416,631900.0
2007-09-18 14:30:00,31.55,31.98,31.54,31.66,593500.0,18.416,18.667,18.4101,18.4802,593500.0
2007-09-18 15:00:00,31.66,31.99,31.61,31.99,545400.0,18.4802,18.6728,18.451,18.6728,545400.0
2007-09-18 15:30:00,31.97,32.18,31.92,32.18,909200.0,18.6611,18.7837,18.632,18.7837,909200.0
2007-09-19 09:30:00,32.48,32.58,32.35,32.46,333000.0,18.9588,19.0172,18.883,18.9472,333000.0
2007-09-19 10:00:00,32.46,32.65,32.42,32.64,149300.0,18.9472,19.0581,18.9238,19.0522,149300.0
2007-09-19 10:30:00,32.65,32.65,32.55,32.58,326300.0,19.0581,19.0581,18.9997,19.0172,326300.0
2007-09-19 11:00:00,32.58,32.61,32.48,32.49,277900.0,19.0172,19.0347,18.9588,18.9647,277900.0
2007-09-19 11:30:00,32.5,32.51,32.15,32.28,327100.0,18.9705,18.9763,18.7662,18.8421,327100.0
2007-09-19 12:00:00,32.28,32.36,32.23,32.24,139400.0,18.8421,18.8888,18.8129,18.8187,139400.0
2007-09-19 12:30:00,32.25,32.27,32.16,32.22,161500.0,18.8246,18.8363,18.772,18.8071,161500.0
2007-09-19 13:00:00,32.22,32.26,32.14,32.25,132300.0,18.8071,18.8304,18.7604,18.8246,132300.0
2007-09-19 13:30:00,32.25,32.26,32.13,32.19,203500.0,18.8246,18.8304,18.7545,18.7896,203500.0
2007-09-19 14:00:00,32.19,32.21,31.92,32.02,265900.0,18.7896,18.8012,18.632,18.6903,265900.0
2007-09-19 14:30:00,32.03,32.09,31.91,32.01,232900.0,18.6962,18.7312,18.6261,18.6845,232900.0
2007-09-19 15:00:00,32.02,32.1,31.98,32.04,262100.0,18.6903,18.737,18.667,18.702,262100.0
2007-09-19 15:30:00,32.03,32.14,32.0,32.05,436300.0,18.6962,18.7604,18.6787,18.7078,436300.0
2007-09-20 09:30:00,32.1,32.15,31.71,31.86,238800.0,18.737,18.7662,18.5094,18.5969,238800.0
2007-09-20 10:00:00,31.87,32.11,31.87,31.91,224000.0,18.6028,18.7429,18.6028,18.6261,224000.0
2007-09-20 10:30:00,31.91,32.03,31.83,31.94,155200.0,18.6261,18.6962,18.5794,18.6436,155200.0
2007-09-20 11:00:00,31.95,32.03,31.88,32.03,185200.0,18.6495,18.6962,18.6086,18.6962,185200.0
2007-09-20 11:30:00,32.03,32.1,31.93,31.96,270400.0,18.6962,18.737,18.6378,18.6553,270400.0
2007-09-20 12:00:00,31.96,32.09,31.94,31.94,157200.0,18.6553,18.7312,18.6436,18.6436,157200.0
2007-09-20 12:30:00,31.94,31.94,31.65,31.67,244300.0,18.6436,18.6436,18.4744,18.486,244300.0
2007-09-20 13:00:00,31.67,31.7,31.54,31.58,188600.0,18.486,18.5035,18.4101,18.4335,188600.0
2007-09-20 13:30:00,31.58,31.66,31.51,31.61,220200.0,18.4335,18.4802,18.3926,18.451,220200.0
2007-09-20 14:00:00,31.61,31.64,31.34,31.43,337700.0,18.451,18.4685,18.2934,18.3459,337700.0
2007-09-20 14:30:00,31.43,31.48,31.29,31.35,282600.0,18.3459,18.3751,18.2642,18.2992,282600.0
2007-09-20 15:00:00,31.35,31.39,31.24,31.34,291800.0,18.2992,18.3226,18.235,18.2934,291800.0
2007-09-20 15:30:00,31.34,31.47,31.28,31.34,665400.0,18.2934,18.3693,18.2584,18.2934,665400.0
2007-09-21 09:30:00,31.55,31.67,30.72,30.81,1724400.0,18.416,18.486,17.9315,17.984,1724400.0
2007-09-21 10:00:00,30.8,30.97,30.72,30.77,335000.0,17.9782,18.0774,17.9315,17.9607,335000.0
2007-09-21 10:30:00,30.77,30.96,30.77,30.89,164500.0,17.9607,18.0716,17.9607,18.0307,164500.0
2007-09-21 11:00:00,30.89,30.96,30.69,30.74,269700.0,18.0307,18.0716,17.914,17.9432,269700.0
2007-09-21 11:30:00,30.74,30.81,30.71,30.8,225300.0,17.9432,17.984,17.9257,17.9782,225300.0
2007-09-21 12:00:00,30.8,30.81,30.63,30.65,186800.0,17.9782,17.984,17.879,17.8906,186800.0
2007-09-21 12:30:00,30.65,30.77,30.65,30.77,356100.0,17.8906,17.9607,17.8906,17.9607,356100.0
2007-09-21 13:00:00,30.76,30.8,30.71,30.79,188100.0,17.9549,17.9782,17.9257,17.9724,188100.0
2007-09-21 13:30:00,30.79,31.39,30.69,30.69,230200.0,17.9724,18.3226,17.914,17.914,230200.0
2007-09-21 14:00:00,30.7,30.72,30.53,30.56,239300.0,17.9198,17.9315,17.8206,17.8381,239300.0
2007-09-21 14:30:00,30.56,30.62,30.5,30.59,209100.0,17.8381,17.8731,17.8031,17.8556,209100.0
2007-09-21 15:00:00,30.59,30.69,30.57,30.61,283900.0,17.8556,17.914,17.844,17.8673,283900.0
2007-09-21 15:30:00,30.62,30.63,30.44,30.54,554200.0,17.8731,17.879,17.7681,17.8264,554200.0
2007-09-24 09:30:00,30.43,30.64,30.11,30.14,307500.0,17.7622,17.8848,17.5754,17.593,307500.0
2007-09-24 10:00:00,30.14,30.33,30.11,30.33,199500.0,17.593,17.7039,17.5754,17.7039,199500.0
2007-09-24 10:30:00,30.32,30.37,30.26,30.36,145600.0,17.698,17.7272,17.663,17.7214,145600.0
2007-09-24 11:00:00,30.36,30.38,30.3,30.3,126300.0,17.7214,17.733,17.6863,17.6863,126300.0
2007-09-24 11:30:00,30.3,30.31,30.22,30.22,140600.0,17.6863,17.6922,17.6397,17.6397,140600.0
2007-09-24 12:00:00,30.23,30.25,30.06,30.08,236300.0,17.6455,17.6572,17.5463,17.5579,236300.0
2007-09-24 12:30:00,30.08,30.14,30.03,30.14,176900.0,17.5579,17.593,17.5287,17.593,176900.0
2007-09-24 13:00:00,30.14,30.25,30.12,30.15,162200.0,17.593,17.6572,17.5813,17.5988,162200.0
2007-09-24 13:30:00,30.13,30.14,29.9,29.92,302600.0,17.5871,17.593,17.4529,17.4645,302600.0
2007-09-24 14:00:00,29.92,29.99,29.89,29.89,186700.0,17.4645,17.5054,17.447,17.447,186700.0
2007-09-24 14:30:00,29.89,30.11,29.87,30.09,218300.0,17.447,17.5754,17.4354,17.5638,218300.0
2007-09-24 15:00:00,30.09,30.13,29.94,30.11,286100.0,17.5638,17.5871,17.4762,17.5754,286100.0
2007-09-24 15:30:00,30.11,30.11,29.99,30.05,385000.0,17.5754,17.5754,17.5054,17.5404,385000.0
2007-09-25 09:30:00,29.69,30.24,29.69,29.75,372000.0,17.3303,17.6513,17.3303,17.3653,372000.0
2007-09-25 10:00:00,29.73,29.81,29.66,29.74,398200.0,17.3536,17.4003,17.3128,17.3595,398200.0
2007-09-25 10:30:00,29.75,29.78,29.64,29.67,293000.0,17.3653,17.3828,17.3011,17.3186,293000.0
2007-09-25 11:00:00,29.68,29.69,29.54,29.57,402500.0,17.3245,17.3303,17.2427,17.2602,402500.0
2007-09-25 11:30:00,29.56,29.67,29.56,29.65,139800.0,17.2544,17.3186,17.2544,17.3069,139800.0
2007-09-25 12:00:00,29.66,29.66,29.58,29.59,128000.0,17.3128,17.3128,17.2661,17.2719,128000.0
2007-09-25 12:30:00,29.59,29.68,29.55,29.56,194100.0,17.2719,17.3245,17.2486,17.2544,194100.0
2007-09-25 13:00:00,29.56,29.56,29.45,29.5,283600.0,17.2544,17.2544,17.1902,17.2194,283600.0
2007-09-25 13:30:00,29.5,29.51,29.4,29.47,206900.0,17.2194,17.2252,17.161,17.2019,206900.0
2007-09-25 14:00:00,29.48,29.5,29.38,29.5,207600.0,17.2077,17.2194,17.1493,17.2194,207600.0
2007-09-25 14:30:00,29.5,29.57,29.44,29.5,359800.0,17.2194,17.2602,17.1844,17.2194,359800.0
2007-09-25 15:00:00,29.5,29.52,29.39,29.46,373500.0,17.2194,17.2311,17.1552,17.196,373500.0
2007-09-25 15:30:00,29.46,29.52,29.4,29.49,698300.0,17.196,17.2311,17.161,17.2135,698300.0
2007-09-26 09:30:00,29.71,29.79,29.51,29.52,207100.0,17.342,17.3887,17.2252,17.2311,207100.0
2007-09-26 10:00:00,29.53,29.6,29.25,29.39,303700.0,17.2369,17.2778,17.0735,17.1552,303700.0
2007-09-26 10:30:00,29.38,29.82,29.38,29.75,182800.0,17.1493,17.4062,17.1493,17.3653,182800.0
2007-09-26 11:00:00,29.75,29.94,29.7,29.79,231800.0,17.3653,17.4762,17.3361,17.3887,231800.0
2007-09-26 11:30:00,29.78,29.79,29.57,29.58,152000.0,17.3828,17.3887,17.2602,17.2661,152000.0
2007-09-26 12:00:00,29.59,29.63,29.5,29.51,150500.0,17.2719,17.2953,17.2194,17.2252,150500.0
2007-09-26 12:30:00,29.51,29.53,29.41,29.43,152200.0,17.2252,17.2369,17.1668,17.1785,152200.0
2007-09-26 13:00:00,29.43,29.59,29.42,29.58,121400.0,17.1785,17.2719,17.1727,17.2661,121400.0
2007-09-26 13:30:00,29.58,29.58,29.4,29.43,174000.0,17.2661,17.2661,17.161,17.1785,174000.0
2007-09-26 14:00:00,29.43,29.44,29.3,29.38,140300.0,17.1785,17.1844,17.1026,17.1493,140300.0
2007-09-26 14:30:00,29.37,29.42,29.35,29.37,153700.0,17.1435,17.1727,17.1318,17.1435,153700.0
2007-09-26 15:00:00,29.37,29.72,29.33,29.72,357600.0,17.1435,17.3478,17.1202,17.3478,357600.0
2007-09-26 15:30:00,29.72,29.75,29.5,29.56,331200.0,17.3478,17.3653,17.2194,17.2544,331200.0
2007-09-27 09:30:00,29.75,29.89,29.63,29.76,206200.0,17.3653,17.447,17.2953,17.3711,206200.0
2007-09-27 10:00:00,29.76,29.83,29.61,29.72,228100.0,17.3711,17.412,17.2836,17.3478,228100.0
2007-09-27 10:30:00,29.73,29.88,29.71,29.81,162600.0,17.3536,17.4412,17.342,17.4003,162600.0
2007-09-27 11:00:00,29.81,29.81,29.58,29.59,95500.0,17.4003,17.4003,17.2661,17.2719,95500.0
2007-09-27 11:30:00,29.58,29.74,29.58,29.72,85100.0,17.2661,17.3595,17.2661,17.3478,85100.0
2007-09-27 12:00:00,29.72,29.8,29.71,29.79,70000.0,17.3478,17.3945,17.342,17.3887,70000.0
2007-09-27 12:30:00,29.8,29.88,29.79,29.85,94900.0,17.3945,17.4412,17.3887,17.4237,94900.0
2007-09-27 13:00:00,29.84,29.89,29.75,29.77,65000.0,17.4178,17.447,17.3653,17.377,65000.0
2007-09-27 13:30:00,29.76,29.8,29.74,29.79,65200.0,17.3711,17.3945,17.3595,17.3887,65200.0
2007-09-27 14:00:00,29.78,29.84,29.76,29.8,83200.0,17.3828,17.4178,17.3711,17.3945,83200.0
2007-09-27 14:30:00,29.79,29.81,29.67,29.74,120200.0,17.3887,17.4003,17.3186,17.3595,120200.0
2007-09-27 15:00:00,29.73,29.93,29.73,29.92,134900.0,17.3536,17.4704,17.3536,17.4645,134900.0
2007-09-27 15:30:00,29.92,29.92,29.83,29.9,233900.0,17.4645,17.4645,17.412,17.4529,233900.0
2007-09-28 09:30:00,29.92,29.92,29.63,29.63,146600.0,17.4645,17.4645,17.2953,17.2953,146600.0
2007-09-28 10:00:00,29.63,29.69,29.42,29.44,168100.0,17.2953,17.3303,17.1727,17.1844,168100.0
2007-09-28 10:30:00,29.44,29.54,29.37,29.53,147200.0,17.1844,17.2427,17.1435,17.2369,147200.0
2007-09-28 11:00:00,29.53,29.58,29.49,29.56,120800.0,17.2369,17.2661,17.2135,17.2544,120800.0
2007-09-28 11:30:00,29.55,29.59,29.5,29.51,160600.0,17.2486,17.2719,17.2194,17.2252,160600.0
2007-09-28 12:00:00,29.5,29.56,29.5,29.54,79500.0,17.2194,17.2544,17.2194,17.2427,79500.0
2007-09-28 12:30:00,29.54,29.55,29.47,29.5,154400.0,17.2427,17.2486,17.2019,17.2194,154400.0
2007-09-28 13:00:00,29.49,29.64,29.47,29.63,103700.0,17.2135,17.3011,17.2019,17.2953,103700.0
2007-09-28 13:30:00,29.63,29.68,29.59,29.65,93500.0,17.2953,17.3245,17.2719,17.3069,93500.0
2007-09-28 14:00:00,29.65,29.68,29.58,29.63,138200.0,17.3069,17.3245,17.2661,17.2953,138200.0
2007-09-28 14:30:00,29.64,29.64,29.48,29.54,157200.0,17.3011,17.3011,17.2077,17.2427,157200.0
2007-09-28 15:00:00,29.54,29.56,29.39,29.55,285800.0,17.2427,17.2544,17.1552,17.2486,285800.0
2007-09-28 15:30:00,29.55,29.57,29.42,29.49,519200.0,17.2486,17.2602,17.1727,17.2135,519200.0
2007-10-01 09:30:00,29.62,29.88,29.56,29.87,335200.0,17.2894,17.4412,17.2544,17.4354,335200.0
2007-10-01 10:00:00,29.87,30.0,29.85,29.99,293700.0,17.4354,17.5112,17.4237,17.5054,293700.0
2007-10-01 10:30:00,29.99,30.0,29.78,29.83,212200.0,17.5054,17.5112,17.3828,17.412,212200.0
2007-10-01 11:00:00,29.83,29.86,29.76,29.85,136100.0,17.412,17.4295,17.3711,17.4237,136100.0
2007-10-01 11:30:00,29.84,30.2,29.84,30.16,313300.0,17.4178,17.628,17.4178,17.6046,313300.0
2007-10-01 12:00:00,30.18,30.35,30.16,30.33,204300.0,17.6163,17.7155,17.6046,17.7039,204300.0
2007-10-01 12:30:00,30.33,30.35,30.12,30.12,160500.0,17.7039,17.7155,17.5813,17.5813,160500.0
2007-10-01 13:00:00,30.13,30.35,30.12,30.33,178500.0,17.5871,17.7155,17.5813,17.7039,178500.0
2007-10-01 13:30:00,30.33,30.35,30.22,30.23,166700.0,17.7039,17.7155,17.6397,17.6455,166700.0
2007-10-01 14:00:00,30.24,30.33,30.23,30.24,204000.0,17.6513,17.7039,17.6455,17.6513,204000.0
2007-10-01 14:30:00,30.23,30.27,30.18,30.26,243500.0,17.6455,17.6688,17.6163,17.663,243500.0
2007-10-01 15:00:00,30.26,30.32,30.22,30.28,288800.0,17.663,17.698,17.6397,17.6747,288800.0
2007-10-01 15:30:00,30.28,30.37,30.12,30.34,505700.0,17.6747,17.7272,17.5813,17.7097,505700.0
2007-10-02 09:30:00,30.48,31.18,30.48,30.79,528200.0,17.7914,18.2,17.7914,17.9724,528200.0
2007-10-02 10:00:00,30.79,30.84,30.72,30.75,250600.0,17.9724,18.0016,17.9315,17.949,250600.0
2007-10-02 10:30:00,30.75,30.76,30.7,30.72,155700.0,17.949,17.9549,17.9198,17.9315,155700.0
2007-10-02 11:00:00,30.73,30.74,30.67,30.68,158100.0,17.9373,17.9432,17.9023,17.9082,158100.0
2007-10-02 11:30:00,30.68,30.69,30.58,30.6,116600.0,17.9082,17.914,17.8498,17.8615,116600.0
2007-10-02 12:00:00,30.6,30.63,30.53,30.53,106700.0,17.8615,17.879,17.8206,17.8206,106700.0
2007-10-02 12:30:00,30.54,30.54,30.44,30.47,148700.0,17.8264,17.8264,17.7681,17.7856,148700.0
2007-10-02 13:00:00,30.46,30.55,30.35,30.36,176200.0,17.7797,17.8323,17.7155,17.7214,176200.0
2007-10-02 13:30:00,30.36,30.47,30.36,30.41,181700.0,17.7214,17.7856,17.7214,17.7506,181700.0
2007-10-02 14:00:00,30.42,30.46,30.39,30.44,186600.0,17.7564,17.7797,17.7389,17.7681,186600.0
2007-10-02 14:30:00,30.45,30.46,30.41,30.46,168100.0,17.7739,17.7797,17.7506,17.7797,168100.0
2007-10-02 15:00:00,30.45,30.51,30.44,30.49,189100.0,17.7739,17.8089,17.7681,17.7973,189100.0
2007-10-02 15:30:00,30.49,30.62,30.45,30.6,354400.0,17.7973,17.8731,17.7739,17.8615,354400.0
2007-10-03 09:30:00,30.43,30.68,30.4,30.45,184800.0,17.7622,17.9082,17.7447,17.7739,184800.0
2007-10-03 10:00:00,30.45,30.71,30.43,30.67,144600.0,17.7739,17.9257,17.7622,17.9023,144600.0
2007-10-03 10:30:00,30.68,30.79,30.62,30.78,135200.0,17.9082,17.9724,17.8731,17.9665,135200.0
2007-10-03 11:00:00,30.78,30.79,30.68,30.69,153300.0,17.9665,17.9724,17.9082,17.914,153300.0
2007-10-03 11:30:00,30.69,30.87,30.68,30.84,135300.0,17.914,18.0191,17.9082,18.0016,135300.0
2007-10-03 12:00:00,30.84,30.86,30.77,30.78,108300.0,18.0016,18.0132,17.9607,17.9665,108300.0
2007-10-03 12:30:00,30.78,30.79,30.7,30.72,136700.0,17.9665,17.9724,17.9198,17.9315,136700.0
2007-10-03 13:00:00,30.73,30.77,30.67,30.7,161900.0,17.9373,17.9607,17.9023,17.9198,161900.0
2007-10-03 13:30:00,30.69,30.7,30.57,30.64,202600.0,17.914,17.9198,17.844,17.8848,202600.0
2007-10-03 14:00:00,30.64,30.69,30.55,30.66,165600.0,17.8848,17.914,17.8323,17.8965,165600.0
2007-10-03 14:30:00,30.65,30.67,30.57,30.62,132900.0,17.8906,17.9023,17.844,17.8731,132900.0
2007-10-03 15:00:00,30.61,30.69,30.55,30.66,162400.0,17.8673,17.914,17.8323,17.8965,162400.0
2007-10-03 15:30:00,30.65,30.69,30.6,30.65,322500.0,17.8906,17.914,17.8615,17.8906,322500.0
2007-10-04 09:30:00,30.83,31.06,30.77,30.81,210100.0,17.9957,18.13,17.9607,17.984,210100.0
2007-10-04 10:00:00,30.8,31.17,30.8,31.15,233500.0,17.9782,18.1942,17.9782,18.1825,233500.0
2007-10-04 10:30:00,31.16,31.17,30.9,30.97,160300.0,18.1883,18.1942,18.0366,18.0774,160300.0
2007-10-04 11:00:00,30.97,30.98,30.9,30.9,60400.0,18.0774,18.0833,18.0366,18.0366,60400.0
2007-10-04 11:30:00,30.9,30.92,30.85,30.86,61500.0,18.0366,18.0482,18.0074,18.0132,61500.0
2007-10-04 12:00:00,30.86,30.92,30.84,30.89,72200.0,18.0132,18.0482,18.0016,18.0307,72200.0
2007-10-04 12:30:00,30.9,30.92,30.85,30.87,79500.0,18.0366,18.0482,18.0074,18.0191,79500.0
2007-10-04 13:00:00,30.88,30.9,30.81,30.81,95100.0,18.0249,18.0366,17.984,17.984,95100.0
2007-10-04 13:30:00,30.81,30.88,30.78,30.79,75500.0,17.984,18.0249,17.9665,17.9724,75500.0
2007-10-04 14:00:00,30.79,30.8,30.75,30.78,91600.0,17.9724,17.9782,17.949,17.9665,91600.0
2007-10-04 14:30:00,30.77,30.78,30.7,30.72,125200.0,17.9607,17.9665,17.9198,17.9315,125200.0
2007-10-04 15:00:00,30.72,30.73,30.66,30.69,166500.0,17.9315,17.9373,17.8965,17.914,166500.0
2007-10-04 15:30:00,30.69,30.79,30.69,30.77,292800.0,17.914,17.9724,17.914,17.9607,292800.0
2007-10-05 09:30:00,31.04,31.2,30.85,31.03,285600.0,18.1183,18.2117,18.0074,18.1125,285600.0
2007-10-05 10:00:00,31.02,31.02,30.85,30.86,150700.0,18.1066,18.1066,18.0074,18.0132,150700.0
2007-10-05 10:30:00,30.87,30.9,30.82,30.84,165400.0,18.0191,18.0366,17.9899,18.0016,165400.0
2007-10-05 11:00:00,30.85,30.91,30.82,30.85,187200.0,18.0074,18.0424,17.9899,18.0074,187200.0
2007-10-05 11:30:00,30.85,30.96,30.82,30.94,141200.0,18.0074,18.0716,17.9899,18.0599,141200.0
2007-10-05 12:00:00,30.93,30.95,30.9,30.91,64700.0,18.0541,18.0658,18.0366,18.0424,64700.0
2007-10-05 12:30:00,30.91,30.91,30.87,30.9,98900.0,18.0424,18.0424,18.0191,18.0366,98900.0
2007-10-05 13:00:00,30.9,30.95,30.89,30.92,80700.0,18.0366,18.0658,18.0307,18.0482,80700.0
2007-10-05 13:30:00,30.91,31.09,30.9,31.07,106600.0,18.0424,18.1475,18.0366,18.1358,106600.0
2007-10-05 14:00:00,31.07,31.22,31.07,31.2,171300.0,18.1358,18.2234,18.1358,18.2117,171300.0
2007-10-05 14:30:00,31.2,31.23,31.04,31.1,231000.0,18.2117,18.2292,18.1183,18.1533,231000.0
2007-10-05 15:00:00,31.1,31.16,31.0,31.03,166400.0,18.1533,18.1883,18.0949,18.1125,166400.0
2007-10-05 15:30:00,31.03,31.05,30.92,31.0,395100.0,18.1125,18.1241,18.0482,18.0949,395100.0
2007-10-08 09:30:00,31.01,31.11,30.85,30.98,123400.0,18.1008,18.1592,18.0074,18.0833,123400.0
2007-10-08 10:00:00,30.98,31.04,30.89,30.9,160400.0,18.0833,18.1183,18.0307,18.0366,160400.0
2007-10-08 10:30:00,30.9,30.92,30.87,30.9,60300.0,18.0366,18.0482,18.0191,18.0366,60300.0
2007-10-08 11:00:00,30.9,30.93,30.81,30.81,101700.0,18.0366,18.0541,17.984,17.984,101700.0
2007-10-08 11:30:00,30.81,30.85,30.76,30.84,99000.0,17.984,18.0074,17.9549,18.0016,99000.0
2007-10-08 12:00:00,30.84,30.87,30.79,30.82,66600.0,18.0016,18.0191,17.9724,17.9899,66600.0
2007-10-08 12:30:00,30.82,30.82,30.78,30.81,43100.0,17.9899,17.9899,17.9665,17.984,43100.0
2007-10-08 13:00:00,30.81,30.84,30.78,30.84,38700.0,17.984,18.0016,17.9665,18.0016,38700.0
2007-10-08 13:30:00,30.84,30.85,30.77,30.8,62700.0,18.0016,18.0074,17.9607,17.9782,62700.0
2007-10-08 14:00:00,30.8,30.8,30.73,30.78,100500.0,17.9782,17.9782,17.9373,17.9665,100500.0
2007-10-08 14:30:00,30.77,30.81,30.77,30.79,90100.0,17.9607,17.984,17.9607,17.9724,90100.0
2007-10-08 15:00:00,30.79,30.81,30.7,30.72,283900.0,17.9724,17.984,17.9198,17.9315,283900.0
2007-10-08 15:30:00,30.73,30.8,30.71,30.78,246200.0,17.9373,17.9782,17.9257,17.9665,246200.0
2007-10-09 09:30:00,30.87,31.06,30.74,30.76,176700.0,18.0191,18.13,17.9432,17.9549,176700.0
2007-10-09 10:00:00,30.78,30.84,30.58,30.62,144300.0,17.9665,18.0016,17.8498,17.8731,144300.0
2007-10-09 10:30:00,30.61,30.7,30.55,30.63,260500.0,17.8673,17.9198,17.8323,17.879,260500.0
2007-10-09 11:00:00,30.64,30.73,30.6,30.71,126100.0,17.8848,17.9373,17.8615,17.9257,126100.0
2007-10-09 11:30:00,30.72,30.79,30.71,30.77,88400.0,17.9315,17.9724,17.9257,17.9607,88400.0
2007-10-09 12:00:00,30.77,30.77,30.73,30.74,76000.0,17.9607,17.9607,17.9373,17.9432,76000.0
2007-10-09 12:30:00,30.74,30.75,30.64,30.67,55700.0,17.9432,17.949,17.8848,17.9023,55700.0
2007-10-09 13:00:00,30.67,30.72,30.61,30.62,95000.0,17.9023,17.9315,17.8673,17.8731,95000.0
2007-10-09 13:30:00,30.62,30.72,30.6,30.71,106100.0,17.8731,17.9315,17.8615,17.9257,106100.0
2007-10-09 14:00:00,30.7,30.73,30.52,30.69,299300.0,17.9198,17.9373,17.8148,17.914,299300.0
2007-10-09 14:30:00,30.7,30.8,30.67,30.8,160600.0,17.9198,17.9782,17.9023,17.9782,160600.0
2007-10-09 15:00:00,30.8,30.83,30.71,30.79,147400.0,17.9782,17.9957,17.9257,17.9724,147400.0
2007-10-09 15:30:00,30.79,30.96,30.79,30.96,329300.0,17.9724,18.0716,17.9724,18.0716,329300.0
2007-10-10 09:30:00,30.8,30.94,30.43,30.45,178500.0,17.9782,18.0599,17.7622,17.7739,178500.0
2007-10-10 10:00:00,30.45,30.49,30.34,30.37,151600.0,17.7739,17.7973,17.7097,17.7272,151600.0
2007-10-10 10:30:00,30.37,30.38,30.31,30.32,128500.0,17.7272,17.733,17.6922,17.698,128500.0
2007-10-10 11:00:00,30.33,30.36,30.3,30.32,86000.0,17.7039,17.7214,17.6863,17.698,86000.0
2007-10-10 11:30:00,30.32,30.33,30.22,30.24,125200.0,17.698,17.7039,17.6397,17.6513,125200.0
2007-10-10 12:00:00,30.24,30.3,30.17,30.29,93800.0,17.6513,17.6863,17.6105,17.6805,93800.0
2007-10-10 12:30:00,30.3,30.33,30.15,30.2,110600.0,17.6863,17.7039,17.5988,17.628,110600.0
2007-10-10 13:00:00,30.2,30.21,30.16,30.2,121400.0,17.628,17.6338,17.6046,17.628,121400.0
2007-10-10 13:30:00,30.19,30.24,30.19,30.22,83900.0,17.6221,17.6513,17.6221,17.6397,83900.0
2007-10-10 14:00:00,30.23,30.26,30.16,30.24,178600.0,17.6455,17.663,17.6046,17.6513,178600.0
2007-10-10 14:30:00,30.25,30.29,30.18,30.2,168200.0,17.6572,17.6805,17.6163,17.628,168200.0
2007-10-10 15:00:00,30.2,31.26,30.2,30.29,197700.0,17.628,18.2467,17.628,17.6805,197700.0
2007-10-10 15:30:00,30.29,30.31,30.19,30.2,244200.0,17.6805,17.6922,17.6221,17.628,244200.0
2007-10-11 09:30:00,30.38,30.52,30.11,30.26,192300.0,17.733,17.8148,17.5754,17.663,192300.0
2007-10-11 10:00:00,30.27,30.35,30.21,30.3,132000.0,17.6688,17.7155,17.6338,17.6863,132000.0
2007-10-11 10:30:00,30.29,30.58,30.28,30.43,224300.0,17.6805,17.8498,17.6747,17.7622,224300.0
2007-10-11 11:00:00,30.42,30.47,30.35,30.46,92800.0,17.7564,17.7856,17.7155,17.7797,92800.0
2007-10-11 11:30:00,30.45,30.46,30.4,30.42,68500.0,17.7739,17.7797,17.7447,17.7564,68500.0
2007-10-11 12:00:00,30.42,30.46,30.34,30.45,89000.0,17.7564,17.7797,17.7097,17.7739,89000.0
2007-10-11 12:30:00,30.46,30.5,30.45,30.46,52100.0,17.7797,17.8031,17.7739,17.7797,52100.0
2007-10-11 13:00:00,30.47,30.52,30.46,30.48,60200.0,17.7856,17.8148,17.7797,17.7914,60200.0
2007-10-11 13:30:00,30.48,30.52,30.45,30.48,70000.0,17.7914,17.8148,17.7739,17.7914,70000.0
2007-10-11 14:00:00,30.48,30.5,30.11,30.18,278400.0,17.7914,17.8031,17.5754,17.6163,278400.0
2007-10-11 14:30:00,30.17,30.37,30.1,30.23,302300.0,17.6105,17.7272,17.5696,17.6455,302300.0
2007-10-11 15:00:00,30.24,30.25,29.9,29.91,485300.0,17.6513,17.6572,17.4529,17.4587,485300.0
2007-10-11 15:30:00,29.9,30.0,29.85,29.92,670600.0,17.4529,17.5112,17.4237,17.4645,670600.0
2007-10-12 09:30:00,29.88,30.1,29.86,29.9,246600.0,17.4412,17.5696,17.4295,17.4529,246600.0
2007-10-12 10:00:00,29.92,30.23,29.88,30.22,180500.0,17.4645,17.6455,17.4412,17.6397,180500.0
2007-10-12 10:30:00,30.21,30.23,30.01,30.03,165200.0,17.6338,17.6455,17.5171,17.5287,165200.0
2007-10-12 11:00:00,30.04,30.18,30.02,30.15,106200.0,17.5346,17.6163,17.5229,17.5988,106200.0
2007-10-12 11:30:00,30.17,30.17,29.98,30.0,107200.0,17.6105,17.6105,17.4996,17.5112,107200.0
2007-10-12 12:00:00,29.99,30.12,29.93,30.11,161600.0,17.5054,17.5813,17.4704,17.5754,161600.0
2007-10-12 12:30:00,30.11,30.11,29.99,30.0,175700.0,17.5754,17.5754,17.5054,17.5112,175700.0
2007-10-12 13:00:00,30.0,30.02,29.84,29.85,169900.0,17.5112,17.5229,17.4178,17.4237,169900.0
2007-10-12 13:30:00,29.85,30.02,29.81,29.95,185600.0,17.4237,17.5229,17.4003,17.4821,185600.0
2007-10-12 14:00:00,29.96,29.99,29.8,29.81,194500.0,17.4879,17.5054,17.3945,17.4003,194500.0
2007-10-12 14:30:00,29.81,29.91,29.8,29.84,149800.0,17.4003,17.4587,17.3945,17.4178,149800.0
2007-10-12 15:00:00,29.84,29.86,29.63,29.63,312400.0,17.4178,17.4295,17.2953,17.2953,312400.0
2007-10-12 15:30:00,29.64,29.76,29.4,29.53,1200800.0,17.3011,17.3711,17.161,17.2369,1200800.0
2007-10-15 09:30:00,29.54,29.71,29.07,29.16,235500.0,17.2427,17.342,16.9684,17.0209,235500.0
2007-10-15 10:00:00,29.17,29.41,29.12,29.26,299700.0,17.0268,17.1668,16.9976,17.0793,299700.0
2007-10-15 10:30:00,29.27,29.41,29.27,29.37,189500.0,17.0851,17.1668,17.0851,17.1435,189500.0
2007-10-15 11:00:00,29.37,29.42,29.16,29.17,220200.0,17.1435,17.1727,17.0209,17.0268,220200.0
2007-10-15 11:30:00,29.17,29.22,29.11,29.21,108200.0,17.0268,17.0559,16.9917,17.0501,108200.0
2007-10-15 12:00:00,29.2,29.37,29.15,29.16,273400.0,17.0443,17.1435,17.0151,17.0209,273400.0
2007-10-15 12:30:00,29.16,29.17,28.95,28.96,198600.0,17.0209,17.0268,16.8983,16.9042,198600.0
2007-10-15 13:00:00,28.95,28.98,28.92,28.98,150000.0,16.8983,16.9159,16.8808,16.9159,150000.0
2007-10-15 13:30:00,28.98,29.1,28.97,29.07,118600.0,16.9159,16.9859,16.91,16.9684,118600.0
2007-10-15 14:00:00,29.1,29.11,28.96,29.11,272500.0,16.9859,16.9917,16.9042,16.9917,272500.0
2007-10-15 14:30:00,29.11,29.29,29.1,29.21,279000.0,16.9917,17.0968,16.9859,17.0501,279000.0
2007-10-15 15:00:00,29.22,29.29,28.96,29.04,397900.0,17.0559,17.0968,16.9042,16.9509,397900.0
2007-10-15 15:30:00,29.04,29.19,28.97,29.14,628900.0,16.9509,17.0384,16.91,17.0092,628900.0
2007-10-16 09:30:00,28.92,28.95,28.28,28.57,626300.0,16.8808,16.8983,16.5073,16.6765,626300.0
2007-10-16 10:00:00,28.56,28.68,28.4,28.52,494800.0,16.6707,16.7407,16.5773,16.6473,494800.0
2007-10-16 10:30:00,28.51,28.73,28.47,28.71,239200.0,16.6415,16.7699,16.6182,16.7583,239200.0
2007-10-16 11:00:00,28.72,28.81,28.69,28.79,205100.0,16.7641,16.8166,16.7466,16.805,205100.0
2007-10-16 11:30:00,28.79,28.9,28.75,28.77,254800.0,16.805,16.8692,16.7816,16.7933,254800.0
2007-10-16 12:00:00,28.77,28.8,28.61,28.7,241500.0,16.7933,16.8108,16.6999,16.7524,241500.0
2007-10-16 12:30:00,28.7,28.77,28.64,28.77,153400.0,16.7524,16.7933,16.7174,16.7933,153400.0
2007-10-16 13:00:00,28.77,28.79,28.65,28.78,203800.0,16.7933,16.805,16.7232,16.7991,203800.0
2007-10-16 13:30:00,28.77,28.88,28.76,28.78,180400.0,16.7933,16.8575,16.7874,16.7991,180400.0
2007-10-16 14:00:00,28.78,28.8,28.69,28.74,253900.0,16.7991,16.8108,16.7466,16.7758,253900.0
2007-10-16 14:30:00,28.74,28.75,28.5,28.58,368400.0,16.7758,16.7816,16.6357,16.6824,368400.0
2007-10-16 15:00:00,28.59,28.62,28.49,28.6,423100.0,16.6882,16.7057,16.6298,16.694,423100.0
2007-10-16 15:30:00,28.6,28.66,28.5,28.53,647000.0,16.694,16.7291,16.6357,16.6532,647000.0
2007-10-17 09:30:00,28.65,28.79,28.35,28.57,522900.0,16.7232,16.805,16.5481,16.6765,522900.0
2007-10-17 10:00:00,28.56,28.67,28.35,28.48,292800.0,16.6707,16.7349,16.5481,16.624,292800.0
2007-10-17 10:30:00,28.47,28.69,28.36,28.46,379800.0,16.6182,16.7466,16.554,16.6123,379800.0
2007-10-17 11:00:00,28.45,28.46,28.18,28.36,430600.0,16.6065,16.6123,16.4489,16.554,430600.0
2007-10-17 11:30:00,28.37,28.48,28.33,28.4,423800.0,16.5598,16.624,16.5364,16.5773,423800.0
2007-10-17 12:00:00,28.4,28.4,27.98,28.04,285300.0,16.5773,16.5773,16.3321,16.3672,285300.0
2007-10-17 12:30:00,28.04,28.09,27.95,27.95,309800.0,16.3672,16.3964,16.3146,16.3146,309800.0
2007-10-17 13:00:00,27.94,27.97,27.55,27.66,564100.0,16.3088,16.3263,16.0812,16.1454,564100.0
2007-10-17 13:30:00,27.66,27.78,27.54,27.58,409700.0,16.1454,16.2154,16.0753,16.0987,409700.0
2007-10-17 14:00:00,27.57,27.76,27.51,27.7,333200.0,16.0928,16.2037,16.0578,16.1687,333200.0
2007-10-17 14:30:00,27.69,27.85,27.54,27.82,399500.0,16.1629,16.2563,16.0753,16.2388,399500.0
2007-10-17 15:00:00,27.83,28.06,27.77,28.05,559500.0,16.2446,16.3788,16.2096,16.373,559500.0
2007-10-17 15:30:00,28.05,28.06,27.78,28.03,733300.0,16.373,16.3788,16.2154,16.3613,733300.0
2007-10-18 09:30:00,27.82,27.91,27.46,27.52,505700.0,16.2388,16.2913,16.0286,16.0636,505700.0
2007-10-18 10:00:00,27.53,27.56,27.34,27.35,522100.0,16.0695,16.087,15.9586,15.9644,522100.0
2007-10-18 10:30:00,27.36,27.41,27.21,27.22,720200.0,15.9702,15.9994,15.8827,15.8885,720200.0
2007-10-18 11:00:00,27.21,27.28,27.14,27.19,325300.0,15.8827,15.9236,15.8418,15.871,325300.0
2007-10-18 11:30:00,27.2,27.26,27.1,27.15,321800.0,15.8769,15.9119,15.8185,15.8477,321800.0
2007-10-18 12:00:00,27.14,27.17,27.11,27.15,283500.0,15.8418,15.8593,15.8243,15.8477,283500.0
2007-10-18 12:30:00,27.16,27.19,27.02,27.02,315300.0,15.8535,15.871,15.7718,15.7718,315300.0
2007-10-18 13:00:00,27.02,27.04,26.91,26.94,426800.0,15.7718,15.7835,15.7076,15.7251,426800.0
2007-10-18 13:30:00,26.94,27.04,26.91,27.0,398100.0,15.7251,15.7835,15.7076,15.7601,398100.0
2007-10-18 14:00:00,27.01,27.08,26.97,27.05,537200.0,15.766,15.8068,15.7426,15.7893,537200.0
2007-10-18 14:30:00,27.05,27.07,26.91,27.05,572300.0,15.7893,15.801,15.7076,15.7893,572300.0
2007-10-18 15:00:00,27.04,27.06,26.95,26.96,590500.0,15.7835,15.7951,15.7309,15.7368,590500.0
2007-10-18 15:30:00,26.97,27.01,26.92,26.96,653500.0,15.7426,15.766,15.7134,15.7368,653500.0
2007-10-19 09:30:00,26.97,27.18,26.87,27.03,883800.0,15.7426,15.8652,15.6842,15.7776,883800.0
2007-10-19 10:00:00,27.04,27.25,27.01,27.08,336200.0,15.7835,15.906,15.766,15.8068,336200.0
2007-10-19 10:30:00,27.09,27.19,26.76,26.78,415400.0,15.8126,15.871,15.62,15.6317,415400.0
2007-10-19 11:00:00,26.77,26.86,26.75,26.76,389400.0,15.6259,15.6784,15.6142,15.62,389400.0
2007-10-19 11:30:00,26.75,26.85,26.6,26.72,606700.0,15.6142,15.6726,15.5266,15.5967,606700.0
2007-10-19 12:00:00,26.72,26.76,26.65,26.66,325800.0,15.5967,15.62,15.5558,15.5617,325800.0
2007-10-19 12:30:00,26.66,26.7,26.59,26.62,284000.0,15.5617,15.585,15.5208,15.5383,284000.0
2007-10-19 13:00:00,26.61,26.7,26.56,26.63,392900.0,15.5325,15.585,15.5033,15.5441,392900.0
2007-10-19 13:30:00,26.64,26.65,26.53,26.56,364500.0,15.55,15.5558,15.4858,15.5033,364500.0
2007-10-19 14:00:00,26.56,26.62,26.51,26.6,348300.0,15.5033,15.5383,15.4741,15.5266,348300.0
2007-10-19 14:30:00,26.6,26.6,26.5,26.51,421500.0,15.5266,15.5266,15.4683,15.4741,421500.0
2007-10-19 15:00:00,26.5,26.6,26.46,26.46,626300.0,15.4683,15.5266,15.4449,15.4449,626300.0
2007-10-19 15:30:00,26.47,26.64,26.37,26.4,973700.0,15.4507,15.55,15.3924,15.4099,973700.0
2007-10-22 09:30:00,26.17,26.68,26.16,26.38,652600.0,15.2756,15.5733,15.2698,15.3982,652600.0
2007-10-22 10:00:00,26.38,26.45,26.16,26.16,723300.0,15.3982,15.4391,15.2698,15.2698,723300.0
2007-10-22 10:30:00,26.17,26.27,26.05,26.12,529200.0,15.2756,15.334,15.2056,15.2465,529200.0
2007-10-22 11:00:00,26.11,26.18,26.0,26.05,524500.0,15.2406,15.2815,15.1764,15.2056,524500.0
2007-10-22 11:30:00,26.05,26.15,26.05,26.09,500200.0,15.2056,15.264,15.2056,15.2289,500200.0
2007-10-22 12:00:00,26.1,26.15,26.03,26.15,509500.0,15.2348,15.264,15.1939,15.264,509500.0
2007-10-22 12:30:00,26.15,26.33,26.15,26.28,283300.0,15.264,15.369,15.264,15.3398,283300.0
2007-10-22 13:00:00,26.27,26.49,26.27,26.47,500000.0,15.334,15.4624,15.334,15.4507,500000.0
2007-10-22 13:30:00,26.47,26.64,26.44,26.55,353900.0,15.4507,15.55,15.4332,15.4974,353900.0
2007-10-22 14:00:00,26.56,26.57,26.5,26.51,300400.0,15.5033,15.5091,15.4683,15.4741,300400.0
2007-10-22 14:30:00,26.51,26.55,26.39,26.5,472900.0,15.4741,15.4974,15.4041,15.4683,472900.0
2007-10-22 15:00:00,26.51,26.59,26.44,26.58,638800.0,15.4741,15.5208,15.4332,15.515,638800.0
2007-10-22 15:30:00,26.59,26.69,26.57,26.67,875600.0,15.5208,15.5792,15.5091,15.5675,875600.0
2007-10-23 09:30:00,27.38,27.38,26.53,26.58,459000.0,15.9819,15.9819,15.4858,15.515,459000.0
2007-10-23 10:00:00,26.58,26.72,26.55,26.71,524100.0,15.515,15.5967,15.4974,15.5908,524100.0
2007-10-23 10:30:00,26.71,26.71,26.59,26.61,320900.0,15.5908,15.5908,15.5208,15.5325,320900.0
2007-10-23 11:00:00,26.62,26.69,26.49,26.58,384600.0,15.5383,15.5792,15.4624,15.515,384600.0
2007-10-23 11:30:00,26.59,26.68,26.54,26.61,218500.0,15.5208,15.5733,15.4916,15.5325,218500.0
2007-10-23 12:00:00,26.61,26.66,26.54,26.58,230500.0,15.5325,15.5617,15.4916,15.515,230500.0
2007-10-23 12:30:00,26.57,26.62,26.5,26.54,224300.0,15.5091,15.5383,15.4683,15.4916,224300.0
2007-10-23 13:00:00,26.54,26.62,26.53,26.58,182800.0,15.4916,15.5383,15.4858,15.515,182800.0
2007-10-23 13:30:00,26.57,26.6,26.5,26.55,213200.0,15.5091,15.5266,15.4683,15.4974,213200.0
2007-10-23 14:00:00,26.55,26.62,26.54,26.58,227700.0,15.4974,15.5383,15.4916,15.515,227700.0
2007-10-23 14:30:00,26.58,26.6,26.55,26.58,234700.0,15.515,15.5266,15.4974,15.515,234700.0
2007-10-23 15:00:00,26.58,26.58,26.38,26.43,437800.0,15.515,15.515,15.3982,15.4274,437800.0
2007-10-23 15:30:00,26.43,26.65,26.42,26.65,527400.0,15.4274,15.5558,15.4216,15.5558,527400.0
2007-10-24 09:30:00,26.54,26.65,26.34,26.4,382600.0,15.4916,15.5558,15.3749,15.4099,382600.0
2007-10-24 10:00:00,26.42,26.42,26.21,26.26,283800.0,15.4216,15.4216,15.299,15.3282,283800.0
2007-10-24 10:30:00,26.25,26.25,25.82,25.93,557900.0,15.3223,15.3223,15.0713,15.1355,557900.0
2007-10-24 11:00:00,25.93,25.93,25.73,25.9,586800.0,15.1355,15.1355,15.0188,15.118,586800.0
2007-10-24 11:30:00,25.9,26.05,25.84,25.94,412300.0,15.118,15.2056,15.083,15.1414,412300.0
2007-10-24 12:00:00,25.93,26.13,25.89,26.11,306900.0,15.1355,15.2523,15.1122,15.2406,306900.0
2007-10-24 12:30:00,26.12,26.14,25.97,26.04,312200.0,15.2465,15.2581,15.1589,15.1998,312200.0
2007-10-24 13:00:00,26.03,26.21,26.01,26.21,247300.0,15.1939,15.299,15.1822,15.299,247300.0
2007-10-24 13:30:00,26.21,26.22,26.06,26.1,204600.0,15.299,15.3048,15.2114,15.2348,204600.0
2007-10-24 14:00:00,26.1,26.15,25.87,26.13,415400.0,15.2348,15.264,15.1005,15.2523,415400.0
2007-10-24 14:30:00,26.13,26.25,26.04,26.17,425100.0,15.2523,15.3223,15.1998,15.2756,425100.0
2007-10-24 15:00:00,26.17,26.35,26.14,26.34,509800.0,15.2756,15.3807,15.2581,15.3749,509800.0
2007-10-24 15:30:00,26.36,26.36,26.2,26.33,749300.0,15.3865,15.3865,15.2931,15.369,749300.0
2007-10-25 09:30:00,26.51,26.63,26.11,26.26,286900.0,15.4741,15.5441,15.2406,15.3282,286900.0
2007-10-25 10:00:00,26.27,26.75,26.26,26.75,292700.0,15.334,15.6142,15.3282,15.6142,292700.0
2007-10-25 10:30:00,26.75,26.82,26.55,26.7,210200.0,15.6142,15.655,15.4974,15.585,210200.0
2007-10-25 11:00:00,26.69,26.71,26.45,26.52,199300.0,15.5792,15.5908,15.4391,15.4799,199300.0
2007-10-25 11:30:00,26.52,26.64,26.25,26.3,253700.0,15.4799,15.55,15.3223,15.3515,253700.0
2007-10-25 12:00:00,26.29,26.32,26.07,26.16,224500.0,15.3457,15.3632,15.2173,15.2698,224500.0
2007-10-25 12:30:00,26.16,26.18,26.06,26.1,185500.0,15.2698,15.2815,15.2114,15.2348,185500.0
2007-10-25 13:00:00,26.09,26.19,26.01,26.11,325300.0,15.2289,15.2873,15.1822,15.2406,325300.0
2007-10-25 13:30:00,26.11,26.18,26.01,26.04,259900.0,15.2406,15.2815,15.1822,15.1998,259900.0
2007-10-25 14:00:00,26.05,26.23,25.91,26.2,407700.0,15.2056,15.3107,15.1239,15.2931,407700.0
2007-10-25 14:30:00,26.2,26.34,26.14,26.31,391900.0,15.2931,15.3749,15.2581,15.3574,391900.0
2007-10-25 15:00:00,26.32,26.38,26.24,26.36,384900.0,15.3632,15.3982,15.3165,15.3865,384900.0
2007-10-25 15:30:00,26.37,26.47,26.35,26.43,722300.0,15.3924,15.4507,15.3807,15.4274,722300.0
2007-10-26 09:30:00,26.76,27.11,26.65,26.79,456700.0,15.62,15.8243,15.5558,15.6375,456700.0
2007-10-26 10:00:00,26.78,26.86,26.51,26.56,323800.0,15.6317,15.6784,15.4741,15.5033,323800.0
2007-10-26 10:30:00,26.56,26.57,26.32,26.47,426700.0,15.5033,15.5091,15.3632,15.4507,426700.0
2007-10-26 11:00:00,26.48,26.56,26.4,26.4,185600.0,15.4566,15.5033,15.4099,15.4099,185600.0
2007-10-26 11:30:00,26.41,26.46,26.35,26.38,159500.0,15.4157,15.4449,15.3807,15.3982,159500.0
2007-10-26 12:00:00,26.38,26.38,26.25,26.35,188000.0,15.3982,15.3982,15.3223,15.3807,188000.0
2007-10-26 12:30:00,26.34,26.49,26.34,26.39,260400.0,15.3749,15.4624,15.3749,15.4041,260400.0
2007-10-26 13:00:00,26.4,26.53,26.29,26.5,249900.0,15.4099,15.4858,15.3457,15.4683,249900.0
2007-10-26 13:30:00,26.5,26.65,26.45,26.65,291700.0,15.4683,15.5558,15.4391,15.5558,291700.0
2007-10-26 14:00:00,26.65,26.98,26.64,26.91,350900.0,15.5558,15.7484,15.55,15.7076,350900.0
2007-10-26 14:30:00,26.91,27.02,26.86,26.9,337200.0,15.7076,15.7718,15.6784,15.7017,337200.0
2007-10-26 15:00:00,26.89,26.93,26.76,26.8,263600.0,15.6959,15.7193,15.62,15.6434,263600.0
2007-10-26 15:30:00,26.81,27.04,26.81,27.01,492300.0,15.6492,15.7835,15.6492,15.766,492300.0
2007-10-29 09:30:00,27.18,27.22,27.0,27.06,299300.0,15.8652,15.8885,15.7601,15.7951,299300.0
2007-10-29 10:00:00,27.06,27.06,26.74,26.85,256800.0,15.7951,15.7951,15.6083,15.6726,256800.0
2007-10-29 10:30:00,26.85,26.93,26.76,26.81,134100.0,15.6726,15.7193,15.62,15.6492,134100.0
2007-10-29 11:00:00,26.82,26.83,26.73,26.82,247300.0,15.655,15.6609,15.6025,15.655,247300.0
2007-10-29 11:30:00,26.83,26.9,26.78,26.79,118000.0,15.6609,15.7017,15.6317,15.6375,118000.0
2007-10-29 12:00:00,26.78,26.94,26.78,26.91,152100.0,15.6317,15.7251,15.6317,15.7076,152100.0
2007-10-29 12:30:00,26.9,26.91,26.79,26.85,123300.0,15.7017,15.7076,15.6375,15.6726,123300.0
2007-10-29 13:00:00,26.85,26.92,26.84,26.92,126100.0,15.6726,15.7134,15.6667,15.7134,126100.0
2007-10-29 13:30:00,26.92,26.98,26.91,26.94,108500.0,15.7134,15.7484,15.7076,15.7251,108500.0
2007-10-29 14:00:00,26.94,26.99,26.87,26.9,167800.0,15.7251,15.7543,15.6842,15.7017,167800.0
2007-10-29 14:30:00,26.9,27.01,26.87,27.0,149800.0,15.7017,15.766,15.6842,15.7601,149800.0
2007-10-29 15:00:00,27.0,27.04,26.95,27.03,208500.0,15.7601,15.7835,15.7309,15.7776,208500.0
2007-10-29 15:30:00,27.03,27.03,26.93,26.96,316400.0,15.7776,15.7776,15.7193,15.7368,316400.0
2007-10-30 09:30:00,26.85,27.15,26.81,27.09,207200.0,15.6726,15.8477,15.6492,15.8126,207200.0
2007-10-30 10:00:00,27.09,27.13,26.93,26.95,325900.0,15.8126,15.836,15.7193,15.7309,325900.0
2007-10-30 10:30:00,26.97,27.08,26.96,27.08,243600.0,15.7426,15.8068,15.7368,15.8068,243600.0
2007-10-30 11:00:00,27.08,27.12,26.97,27.01,203900.0,15.8068,15.8302,15.7426,15.766,203900.0
2007-10-30 11:30:00,27.0,27.07,26.96,27.03,212700.0,15.7601,15.801,15.7368,15.7776,212700.0
2007-10-30 12:00:00,27.03,27.1,27.02,27.05,98700.0,15.7776,15.8185,15.7718,15.7893,98700.0
2007-10-30 12:30:00,27.06,27.12,27.03,27.08,108400.0,15.7951,15.8302,15.7776,15.8068,108400.0
2007-10-30 13:00:00,27.08,27.13,27.03,27.1,124500.0,15.8068,15.836,15.7776,15.8185,124500.0
2007-10-30 13:30:00,27.1,27.12,27.04,27.05,171800.0,15.8185,15.8302,15.7835,15.7893,171800.0
2007-10-30 14:00:00,27.05,27.1,27.0,27.03,211600.0,15.7893,15.8185,15.7601,15.7776,211600.0
2007-10-30 14:30:00,27.03,27.12,27.02,27.1,112100.0,15.7776,15.8302,15.7718,15.8185,112100.0
2007-10-30 15:00:00,27.09,27.11,27.02,27.02,268700.0,15.8126,15.8243,15.7718,15.7718,268700.0
2007-10-30 15:30:00,27.02,27.02,26.91,26.97,372200.0,15.7718,15.7718,15.7076,15.7426,372200.0
2007-10-31 09:30:00,27.04,27.29,27.01,27.07,298500.0,15.7835,15.9294,15.766,15.801,298500.0
2007-10-31 10:00:00,27.07,27.1,27.05,27.06,218800.0,15.801,15.8185,15.7893,15.7951,218800.0
2007-10-31 10:30:00,27.05,27.05,26.81,26.83,335000.0,15.7893,15.7893,15.6492,15.6609,335000.0
2007-10-31 11:00:00,26.83,26.87,26.81,26.87,215500.0,15.6609,15.6842,15.6492,15.6842,215500.0
2007-10-31 11:30:00,26.87,26.96,26.85,26.92,202900.0,15.6842,15.7368,15.6726,15.7134,202900.0
2007-10-31 12:00:00,26.91,27.11,26.91,27.08,148800.0,15.7076,15.8243,15.7076,15.8068,148800.0
2007-10-31 12:30:00,27.08,27.13,27.06,27.1,93600.0,15.8068,15.836,15.7951,15.8185,93600.0
2007-10-31 13:00:00,27.1,27.25,27.1,27.11,129600.0,15.8185,15.906,15.8185,15.8243,129600.0
2007-10-31 13:30:00,27.11,27.12,27.0,27.04,119800.0,15.8243,15.8302,15.7601,15.7835,119800.0
2007-10-31 14:00:00,27.05,27.13,26.66,26.71,638600.0,15.7893,15.836,15.5617,15.5908,638600.0
2007-10-31 14:30:00,26.7,27.21,26.64,27.12,495600.0,15.585,15.8827,15.55,15.8302,495600.0
2007-10-31 15:00:00,27.12,27.18,26.86,26.91,483800.0,15.8302,15.8652,15.6784,15.7076,483800.0
2007-10-31 15:30:00,26.9,27.17,26.9,27.13,827200.0,15.7017,15.8593,15.7017,15.836,827200.0
2007-11-01 09:30:00,26.74,26.84,26.33,26.45,583000.0,15.6083,15.6667,15.369,15.4391,583000.0
2007-11-01 10:00:00,26.44,26.46,26.12,26.32,641200.0,15.4332,15.4449,15.2465,15.3632,641200.0
2007-11-01 10:30:00,26.33,26.42,26.26,26.38,261700.0,15.369,15.4216,15.3282,15.3982,261700.0
2007-11-01 11:00:00,26.38,26.39,26.26,26.27,242900.0,15.3982,15.4041,15.3282,15.334,242900.0
2007-11-01 11:30:00,26.27,26.28,26.12,26.25,206100.0,15.334,15.3398,15.2465,15.3223,206100.0
2007-11-01 12:00:00,26.24,26.32,26.23,26.26,208800.0,15.3165,15.3632,15.3107,15.3282,208800.0
2007-11-01 12:30:00,26.25,26.28,26.13,26.23,209500.0,15.3223,15.3398,15.2523,15.3107,209500.0
2007-11-01 13:00:00,26.24,26.29,26.19,26.2,156100.0,15.3165,15.3457,15.2873,15.2931,156100.0
2007-11-01 13:30:00,26.2,26.2,26.09,26.13,223000.0,15.2931,15.2931,15.2289,15.2523,223000.0
2007-11-01 14:00:00,26.12,26.17,26.04,26.05,302800.0,15.2465,15.2756,15.1998,15.2056,302800.0
2007-11-01 14:30:00,26.05,26.12,26.0,26.09,346800.0,15.2056,15.2465,15.1764,15.2289,346800.0
2007-11-01 15:00:00,26.09,26.21,26.0,26.0,497200.0,15.2289,15.299,15.1764,15.1764,497200.0
2007-11-01 15:30:00,26.01,26.01,25.78,25.83,916700.0,15.1822,15.1822,15.048,15.0772,916700.0
2007-11-02 09:30:00,25.96,26.06,25.2,25.33,625700.0,15.1531,15.2114,14.7094,14.7853,625700.0
2007-11-02 10:00:00,25.33,25.36,25.06,25.1,579400.0,14.7853,14.8028,14.6277,14.6511,579400.0
2007-11-02 10:30:00,25.1,25.29,25.08,25.16,407000.0,14.6511,14.762,14.6394,14.6861,407000.0
2007-11-02 11:00:00,25.17,25.25,25.07,25.08,372200.0,14.6919,14.7386,14.6336,14.6394,372200.0
2007-11-02 11:30:00,25.08,25.27,25.05,25.22,472100.0,14.6394,14.7503,14.6219,14.7211,472100.0
2007-11-02 12:00:00,25.22,25.31,25.12,25.25,479900.0,14.7211,14.7736,14.6627,14.7386,479900.0
2007-11-02 12:30:00,25.24,25.54,25.22,25.52,425900.0,14.7328,14.9079,14.7211,14.8962,425900.0
2007-11-02 13:00:00,25.53,25.55,25.24,25.27,347400.0,14.9021,14.9137,14.7328,14.7503,347400.0
2007-11-02 13:30:00,25.26,25.39,25.25,25.36,252100.0,14.7445,14.8203,14.7386,14.8028,252100.0
2007-11-02 14:00:00,25.36,25.36,25.17,25.26,278700.0,14.8028,14.8028,14.6919,14.7445,278700.0
2007-11-02 14:30:00,25.26,25.27,25.01,25.03,317300.0,14.7445,14.7503,14.5985,14.6102,317300.0
2007-11-02 15:00:00,25.04,25.16,25.0,25.07,381600.0,14.616,14.6861,14.5927,14.6336,381600.0
2007-11-02 15:30:00,25.07,25.29,25.04,25.26,911300.0,14.6336,14.762,14.616,14.7445,911300.0
2007-11-05 09:30:00,25.15,25.16,24.73,25.14,395300.0,14.6803,14.6861,14.4351,14.6744,395300.0
2007-11-05 10:00:00,25.14,25.35,25.03,25.08,418700.0,14.6744,14.797,14.6102,14.6394,418700.0
2007-11-05 10:30:00,25.08,25.32,25.07,25.23,260500.0,14.6394,14.7795,14.6336,14.727,260500.0
2007-11-05 11:00:00,25.23,25.27,25.12,25.12,161900.0,14.727,14.7503,14.6627,14.6627,161900.0
2007-11-05 11:30:00,25.12,25.26,25.1,25.18,186300.0,14.6627,14.7445,14.6511,14.6978,186300.0
2007-11-05 12:00:00,25.18,25.19,25.06,25.12,158900.0,14.6978,14.7036,14.6277,14.6627,158900.0
2007-11-05 12:30:00,25.12,25.22,25.07,25.13,147500.0,14.6627,14.7211,14.6336,14.6686,147500.0
2007-11-05 13:00:00,25.12,25.19,25.0,25.0,220100.0,14.6627,14.7036,14.5927,14.5927,220100.0
2007-11-05 13:30:00,25.0,25.01,24.78,24.8,326000.0,14.5927,14.5985,14.4643,14.476,326000.0
2007-11-05 14:00:00,24.8,24.96,24.76,24.87,474900.0,14.476,14.5693,14.4526,14.5168,474900.0
2007-11-05 14:30:00,24.86,24.98,24.75,24.9,643200.0,14.511,14.581,14.4468,14.5343,643200.0
2007-11-05 15:00:00,24.89,25.31,24.86,25.26,633200.0,14.5285,14.7736,14.511,14.7445,633200.0
2007-11-05 15:30:00,25.26,25.3,25.03,25.06,599100.0,14.7445,14.7678,14.6102,14.6277,599100.0
2007-11-06 09:30:00,25.06,25.33,25.01,25.07,309100.0,14.6277,14.7853,14.5985,14.6336,309100.0
2007-11-06 10:00:00,25.05,25.2,25.0,25.05,335400.0,14.6219,14.7094,14.5927,14.6219,335400.0
2007-11-06 10:30:00,25.04,25.05,24.66,24.77,374800.0,14.616,14.6219,14.3942,14.4584,374800.0
2007-11-06 11:00:00,24.77,24.88,24.74,24.81,183400.0,14.4584,14.5227,14.4409,14.4818,183400.0
2007-11-06 11:30:00,24.82,24.98,24.77,24.91,179300.0,14.4876,14.581,14.4584,14.5402,179300.0
2007-11-06 12:00:00,24.91,25.1,24.79,25.07,333000.0,14.5402,14.6511,14.4701,14.6336,333000.0
2007-11-06 12:30:00,25.08,25.16,25.02,25.15,223800.0,14.6394,14.6861,14.6044,14.6803,223800.0
2007-11-06 13:00:00,25.16,25.17,25.04,25.11,229600.0,14.6861,14.6919,14.616,14.6569,229600.0
2007-11-06 13:30:00,25.12,25.31,25.1,25.2,215200.0,14.6627,14.7736,14.6511,14.7094,215200.0
2007-11-06 14:00:00,25.2,25.29,25.17,25.17,207700.0,14.7094,14.762,14.6919,14.6919,207700.0
2007-11-06 14:30:00,25.18,25.29,25.14,25.27,248200.0,14.6978,14.762,14.6744,14.7503,248200.0
2007-11-06 15:00:00,25.26,25.4,25.24,25.4,272400.0,14.7445,14.8262,14.7328,14.8262,272400.0
2007-11-06 15:30:00,25.4,25.53,25.27,25.51,623800.0,14.8262,14.9021,14.7503,14.8904,623800.0
2007-11-07 09:30:00,25.2,25.2,24.78,24.8,348300.0,14.7094,14.7094,14.4643,14.476,348300.0
2007-11-07 10:00:00,24.79,24.95,24.75,24.84,245400.0,14.4701,14.5635,14.4468,14.4993,245400.0
2007-11-07 10:30:00,24.85,24.89,24.63,24.65,267300.0,14.5051,14.5285,14.3767,14.3884,267300.0
2007-11-07 11:00:00,24.65,24.74,24.58,24.69,246200.0,14.3884,14.4409,14.3475,14.4117,246200.0
2007-11-07 11:30:00,24.68,24.68,24.55,24.57,185300.0,14.4059,14.4059,14.33,14.3417,185300.0
2007-11-07 12:00:00,24.57,24.58,24.38,24.54,305900.0,14.3417,14.3475,14.2308,14.3242,305900.0
2007-11-07 12:30:00,24.54,24.68,24.33,24.39,382200.0,14.3242,14.4059,14.2016,14.2366,382200.0
2007-11-07 13:00:00,24.39,24.4,24.1,24.29,419100.0,14.2366,14.2425,14.0674,14.1783,419100.0
2007-11-07 13:30:00,24.29,24.41,24.22,24.27,343100.0,14.1783,14.2483,14.1374,14.1666,343100.0
2007-11-07 14:00:00,24.27,24.3,24.17,24.23,364200.0,14.1666,14.1841,14.1082,14.1432,364200.0
2007-11-07 14:30:00,24.23,24.36,24.12,24.22,420200.0,14.1432,14.2191,14.079,14.1374,420200.0
2007-11-07 15:00:00,24.22,24.33,24.05,24.08,542600.0,14.1374,14.2016,14.0382,14.0557,542600.0
2007-11-07 15:30:00,24.08,24.16,23.9,23.9,1016300.0,14.0557,14.1024,13.9506,13.9506,1016300.0
2007-11-08 09:30:00,24.05,24.35,23.92,24.32,621400.0,14.0382,14.2133,13.9623,14.1958,621400.0
2007-11-08 10:00:00,24.32,24.48,24.03,24.26,541200.0,14.1958,14.2892,14.0265,14.1608,541200.0
2007-11-08 10:30:00,24.26,24.29,24.03,24.27,352500.0,14.1608,14.1783,14.0265,14.1666,352500.0
2007-11-08 11:00:00,24.28,24.37,24.11,24.17,409500.0,14.1724,14.225,14.0732,14.1082,409500.0
2007-11-08 11:30:00,24.18,24.19,23.98,24.08,372700.0,14.1141,14.1199,13.9973,14.0557,372700.0
2007-11-08 12:00:00,24.07,24.13,23.9,24.05,326600.0,14.0498,14.0849,13.9506,14.0382,326600.0
2007-11-08 12:30:00,24.05,24.11,23.8,23.83,430500.0,14.0382,14.0732,13.8922,13.9098,430500.0
2007-11-08 13:00:00,23.83,24.1,23.75,24.01,621000.0,13.9098,14.0674,13.8631,14.0148,621000.0
2007-11-08 13:30:00,24.01,24.15,23.93,24.04,371700.0,14.0148,14.0965,13.9681,14.0323,371700.0
2007-11-08 14:00:00,24.04,24.09,23.86,23.92,359700.0,14.0323,14.0615,13.9273,13.9623,359700.0
2007-11-08 14:30:00,23.92,24.16,23.89,24.16,696800.0,13.9623,14.1024,13.9448,14.1024,696800.0
2007-11-08 15:00:00,24.17,24.62,24.04,24.53,927100.0,14.1082,14.3709,14.0323,14.3184,927100.0
2007-11-08 15:30:00,24.54,24.71,24.4,24.6,840000.0,14.3242,14.4234,14.2425,14.3592,840000.0
2007-11-09 09:30:00,24.35,24.57,24.05,24.18,467800.0,14.2133,14.3417,14.0382,14.1141,467800.0
2007-11-09 10:00:00,24.18,24.65,24.05,24.46,468700.0,14.1141,14.3884,14.0382,14.2775,468700.0
2007-11-09 10:30:00,24.46,24.68,24.34,24.46,344300.0,14.2775,14.4059,14.2075,14.2775,344300.0
2007-11-09 11:00:00,24.46,24.68,24.26,24.49,441600.0,14.2775,14.4059,14.1608,14.295,441600.0
2007-11-09 11:30:00,24.5,25.03,24.49,25.02,360200.0,14.3008,14.6102,14.295,14.6044,360200.0
2007-11-09 12:00:00,25.01,25.1,24.92,25.05,205600.0,14.5985,14.6511,14.546,14.6219,205600.0
2007-11-09 12:30:00,25.05,25.16,24.96,24.99,253000.0,14.6219,14.6861,14.5693,14.5869,253000.0
2007-11-09 13:00:00,24.98,25.02,24.8,24.94,221900.0,14.581,14.6044,14.476,14.5577,221900.0
2007-11-09 13:30:00,24.95,25.05,24.82,25.0,164600.0,14.5635,14.6219,14.4876,14.5927,164600.0
2007-11-09 14:00:00,25.0,25.35,24.95,25.3,286600.0,14.5927,14.797,14.5635,14.7678,286600.0
2007-11-09 14:30:00,25.3,25.48,25.17,25.48,379600.0,14.7678,14.8729,14.6919,14.8729,379600.0
2007-11-09 15:00:00,25.47,25.6,25.42,25.5,517100.0,14.867,14.9429,14.8379,14.8846,517100.0
2007-11-09 15:30:00,25.51,25.51,25.03,25.03,837900.0,14.8904,14.8904,14.6102,14.6102,837900.0
2007-11-12 09:30:00,25.26,25.56,24.85,25.54,354100.0,14.7445,14.9196,14.5051,14.9079,354100.0
2007-11-12 10:00:00,25.54,25.54,25.28,25.51,334900.0,14.9079,14.9079,14.7561,14.8904,334900.0
2007-11-12 10:30:00,25.51,25.75,25.49,25.72,266300.0,14.8904,15.0305,14.8787,15.013,266300.0
2007-11-12 11:00:00,25.72,25.96,25.67,25.96,246600.0,15.013,15.1531,14.9838,15.1531,246600.0
2007-11-12 11:30:00,25.96,26.04,25.9,25.91,364800.0,15.1531,15.1998,15.118,15.1239,364800.0
2007-11-12 12:00:00,25.91,25.97,25.81,25.88,191700.0,15.1239,15.1589,15.0655,15.1064,191700.0
2007-11-12 12:30:00,25.89,25.96,25.85,25.85,207200.0,15.1122,15.1531,15.0888,15.0888,207200.0
2007-11-12 13:00:00,25.85,25.88,25.75,25.86,244400.0,15.0888,15.1064,15.0305,15.0947,244400.0
2007-11-12 13:30:00,25.87,25.87,25.64,25.74,317200.0,15.1005,15.1005,14.9663,15.0246,317200.0
2007-11-12 14:00:00,25.73,25.89,25.69,25.85,264200.0,15.0188,15.1122,14.9955,15.0888,264200.0
2007-11-12 14:30:00,25.84,25.96,25.78,25.78,277500.0,15.083,15.1531,15.048,15.048,277500.0
2007-11-12 15:00:00,25.78,25.8,25.5,25.5,475200.0,15.048,15.0597,14.8846,14.8846,475200.0
2007-11-12 15:30:00,25.51,25.57,25.16,25.19,587800.0,14.8904,14.9254,14.6861,14.7036,587800.0
2007-11-13 09:30:00,25.22,25.93,25.22,25.72,290400.0,14.7211,15.1355,14.7211,15.013,290400.0
2007-11-13 10:00:00,25.73,25.94,25.68,25.72,262000.0,15.0188,15.1414,14.9896,15.013,262000.0
2007-11-13 10:30:00,25.72,25.72,25.52,25.56,210200.0,15.013,15.013,14.8962,14.9196,210200.0
2007-11-13 11:00:00,25.57,25.88,25.57,25.87,173600.0,14.9254,15.1064,14.9254,15.1005,173600.0
2007-11-13 11:30:00,25.86,25.99,25.8,25.85,223300.0,15.0947,15.1706,15.0597,15.0888,223300.0
2007-11-13 12:00:00,25.85,26.07,25.83,26.04,243700.0,15.0888,15.2173,15.0772,15.1998,243700.0
2007-11-13 12:30:00,26.03,26.15,25.94,26.15,175600.0,15.1939,15.264,15.1414,15.264,175600.0
2007-11-13 13:00:00,26.15,26.15,25.96,26.1,199800.0,15.264,15.264,15.1531,15.2348,199800.0
2007-11-13 13:30:00,26.1,26.38,26.02,26.12,403300.0,15.2348,15.3982,15.1881,15.2465,403300.0
2007-11-13 14:00:00,26.12,26.29,26.09,26.21,253600.0,15.2465,15.3457,15.2289,15.299,253600.0
2007-11-13 14:30:00,26.2,26.24,26.15,26.16,321500.0,15.2931,15.3165,15.264,15.2698,321500.0
2007-11-13 15:00:00,26.17,26.31,26.17,26.27,483900.0,15.2756,15.3574,15.2756,15.334,483900.0
2007-11-13 15:30:00,26.28,26.56,26.25,26.49,748400.0,15.3398,15.5033,15.3223,15.4624,748400.0
2007-11-14 09:30:00,26.6,26.87,26.28,26.38,435400.0,15.5266,15.6842,15.3398,15.3982,435400.0
2007-11-14 10:00:00,26.37,26.51,26.04,26.06,316600.0,15.3924,15.4741,15.1998,15.2114,316600.0
2007-11-14 10:30:00,26.06,26.33,25.92,26.19,218400.0,15.2114,15.369,15.1297,15.2873,218400.0
2007-11-14 11:00:00,26.2,26.29,26.09,26.14,182700.0,15.2931,15.3457,15.2289,15.2581,182700.0
2007-11-14 11:30:00,26.15,26.17,26.04,26.14,207000.0,15.264,15.2756,15.1998,15.2581,207000.0
2007-11-14 12:00:00,26.14,26.15,26.03,26.08,144500.0,15.2581,15.264,15.1939,15.2231,144500.0
2007-11-14 12:30:00,26.09,26.11,25.93,25.93,104000.0,15.2289,15.2406,15.1355,15.1355,104000.0
2007-11-14 13:00:00,25.93,26.08,25.92,26.01,141400.0,15.1355,15.2231,15.1297,15.1822,141400.0
2007-11-14 13:30:00,26.01,26.04,25.83,25.86,215200.0,15.1822,15.1998,15.0772,15.0947,215200.0
2007-11-14 14:00:00,25.87,25.99,25.8,25.96,228600.0,15.1005,15.1706,15.0597,15.1531,228600.0
2007-11-14 14:30:00,25.95,25.96,25.83,25.84,160800.0,15.1472,15.1531,15.0772,15.083,160800.0
2007-11-14 15:00:00,25.84,25.9,25.77,25.85,289200.0,15.083,15.118,15.0422,15.0888,289200.0
2007-11-14 15:30:00,25.84,25.85,25.5,25.52,653000.0,15.083,15.0888,14.8846,14.8962,653000.0
2007-11-15 09:30:00,25.47,25.57,25.02,25.03,334000.0,14.867,14.9254,14.6044,14.6102,334000.0
2007-11-15 10:00:00,25.03,25.25,24.94,25.22,499800.0,14.6102,14.7386,14.5577,14.7211,499800.0
2007-11-15 10:30:00,25.21,25.38,25.19,25.34,381800.0,14.7153,14.8145,14.7036,14.7912,381800.0
2007-11-15 11:00:00,25.34,25.46,25.32,25.41,206300.0,14.7912,14.8612,14.7795,14.832,206300.0
2007-11-15 11:30:00,25.41,25.41,25.06,25.09,197100.0,14.832,14.832,14.6277,14.6452,197100.0
2007-11-15 12:00:00,25.09,25.14,24.81,24.81,303900.0,14.6452,14.6744,14.4818,14.4818,303900.0
2007-11-15 12:30:00,24.81,24.94,24.75,24.94,214700.0,14.4818,14.5577,14.4468,14.5577,214700.0
2007-11-15 13:00:00,24.93,25.05,24.88,25.03,193200.0,14.5518,14.6219,14.5227,14.6102,193200.0
2007-11-15 13:30:00,25.04,25.1,24.91,24.96,162900.0,14.616,14.6511,14.5402,14.5693,162900.0
2007-11-15 14:00:00,24.96,24.96,24.77,24.87,228500.0,14.5693,14.5693,14.4584,14.5168,228500.0
2007-11-15 14:30:00,24.88,24.97,24.65,24.71,392400.0,14.5227,14.5752,14.3884,14.4234,392400.0
2007-11-15 15:00:00,24.71,24.86,24.55,24.81,400900.0,14.4234,14.511,14.33,14.4818,400900.0
2007-11-15 15:30:00,24.81,24.83,24.52,24.69,781800.0,14.4818,14.4935,14.3125,14.4117,781800.0
2007-11-16 09:30:00,24.8,25.25,24.39,24.39,884500.0,14.476,14.7386,14.2366,14.2366,884500.0
2007-11-16 10:00:00,24.38,24.39,24.13,24.13,380300.0,14.2308,14.2366,14.0849,14.0849,380300.0
2007-11-16 10:30:00,24.14,24.42,24.13,24.38,337500.0,14.0907,14.2541,14.0849,14.2308,337500.0
2007-11-16 11:00:00,24.39,24.52,24.19,24.19,274900.0,14.2366,14.3125,14.1199,14.1199,274900.0
2007-11-16 11:30:00,24.19,24.33,24.13,24.33,384300.0,14.1199,14.2016,14.0849,14.2016,384300.0
2007-11-16 12:00:00,24.31,24.68,24.29,24.45,298300.0,14.1899,14.4059,14.1783,14.2717,298300.0
2007-11-16 12:30:00,24.46,24.58,24.36,24.38,211900.0,14.2775,14.3475,14.2191,14.2308,211900.0
2007-11-16 13:00:00,24.38,24.52,24.37,24.5,225800.0,14.2308,14.3125,14.225,14.3008,225800.0
2007-11-16 13:30:00,24.5,24.62,24.45,24.49,250200.0,14.3008,14.3709,14.2717,14.295,250200.0
2007-11-16 14:00:00,24.5,24.5,24.21,24.26,276000.0,14.3008,14.3008,14.1316,14.1608,276000.0
2007-11-16 14:30:00,24.25,24.32,24.06,24.17,384600.0,14.1549,14.1958,14.044,14.1082,384600.0
2007-11-16 15:00:00,24.17,24.24,24.08,24.09,353600.0,14.1082,14.1491,14.0557,14.0615,353600.0
2007-11-16 15:30:00,24.08,24.37,24.0,24.34,1019300.0,14.0557,14.225,14.009,14.2075,1019300.0
2007-11-19 09:30:00,24.31,24.31,23.53,23.76,677500.0,14.1899,14.1899,13.7346,13.8689,677500.0
2007-11-19 10:00:00,23.75,23.78,23.52,23.58,625300.0,13.8631,13.8806,13.7288,13.7638,625300.0
2007-11-19 10:30:00,23.58,23.59,23.4,23.55,494400.0,13.7638,13.7697,13.6588,13.7463,494400.0
2007-11-19 11:00:00,23.55,23.57,23.33,23.49,404400.0,13.7463,13.758,13.6179,13.7113,404400.0
2007-11-19 11:30:00,23.49,23.61,23.46,23.49,406700.0,13.7113,13.7813,13.6938,13.7113,406700.0
2007-11-19 12:00:00,23.49,23.75,23.49,23.71,413700.0,13.7113,13.8631,13.7113,13.8397,413700.0
2007-11-19 12:30:00,23.71,23.74,23.55,23.64,266200.0,13.8397,13.8572,13.7463,13.7989,266200.0
2007-11-19 13:00:00,23.65,23.7,23.42,23.61,358400.0,13.8047,13.8339,13.6704,13.7813,358400.0
2007-11-19 13:30:00,23.61,23.78,23.59,23.6,289100.0,13.7813,13.8806,13.7697,13.7755,289100.0
2007-11-19 14:00:00,23.59,23.88,23.58,23.88,366700.0,13.7697,13.9389,13.7638,13.9389,366700.0
2007-11-19 14:30:00,23.88,24.13,23.86,23.9,371800.0,13.9389,14.0849,13.9273,13.9506,371800.0
2007-11-19 15:00:00,23.9,24.07,23.81,23.97,424300.0,13.9506,14.0498,13.8981,13.9915,424300.0
2007-11-19 15:30:00,23.97,24.03,23.72,23.72,878200.0,13.9915,14.0265,13.8456,13.8456,878200.0
2007-11-20 09:30:00,23.72,24.06,23.31,23.94,716300.0,13.8456,14.044,13.6062,13.974,716300.0
2007-11-20 10:00:00,23.93,24.27,23.71,23.73,604400.0,13.9681,14.1666,13.8397,13.8514,604400.0
2007-11-20 10:30:00,23.74,23.88,23.64,23.77,224500.0,13.8572,13.9389,13.7989,13.8747,224500.0
2007-11-20 11:00:00,23.78,23.86,23.57,23.65,259700.0,13.8806,13.9273,13.758,13.8047,259700.0
2007-11-20 11:30:00,23.65,23.73,23.53,23.55,233700.0,13.8047,13.8514,13.7346,13.7463,233700.0
2007-11-20 12:00:00,23.54,23.54,23.32,23.34,226300.0,13.7405,13.7405,13.6121,13.6237,226300.0
2007-11-20 12:30:00,23.33,23.33,23.16,23.32,233400.0,13.6179,13.6179,13.5187,13.6121,233400.0
2007-11-20 13:00:00,23.31,23.31,23.0,23.01,348800.0,13.6062,13.6062,13.4253,13.4311,348800.0
2007-11-20 13:30:00,23.02,23.26,23.0,23.15,291400.0,13.437,13.577,13.4253,13.5128,291400.0
2007-11-20 14:00:00,23.13,23.22,22.88,22.9,526400.0,13.5012,13.5537,13.3552,13.3669,526400.0
2007-11-20 14:30:00,22.9,23.16,22.84,23.03,429700.0,13.3669,13.5187,13.3319,13.4428,429700.0
2007-11-20 15:00:00,23.03,23.28,22.98,23.22,513800.0,13.4428,13.5887,13.4136,13.5537,513800.0
2007-11-20 15:30:00,23.22,23.67,23.22,23.56,1014400.0,13.5537,13.8164,13.5537,13.7522,1014400.0
2007-11-21 09:30:00,23.32,23.46,23.0,23.22,424900.0,13.6121,13.6938,13.4253,13.5537,424900.0
2007-11-21 10:00:00,23.21,23.5,23.1,23.49,420300.0,13.5479,13.7171,13.4837,13.7113,420300.0
2007-11-21 10:30:00,23.5,23.5,23.25,23.35,652100.0,13.7171,13.7171,13.5712,13.6296,652100.0
2007-11-21 11:00:00,23.35,23.52,23.21,23.5,384400.0,13.6296,13.7288,13.5479,13.7171,384400.0
2007-11-21 11:30:00,23.5,23.65,23.43,23.59,333800.0,13.7171,13.8047,13.6763,13.7697,333800.0
2007-11-21 12:00:00,23.59,23.71,23.56,23.6,274700.0,13.7697,13.8397,13.7522,13.7755,274700.0
2007-11-21 12:30:00,23.6,24.0,23.56,24.0,382700.0,13.7755,14.009,13.7522,14.009,382700.0
2007-11-21 13:00:00,23.99,24.06,23.73,23.79,335700.0,14.0032,14.044,13.8514,13.8864,335700.0
2007-11-21 13:30:00,23.8,23.95,23.75,23.89,407000.0,13.8922,13.9798,13.8631,13.9448,407000.0
2007-11-21 14:00:00,23.89,23.99,23.84,23.94,375400.0,13.9448,14.0032,13.9156,13.974,375400.0
2007-11-21 14:30:00,23.95,24.06,23.94,24.05,228900.0,13.9798,14.044,13.974,14.0382,228900.0
2007-11-21 15:00:00,24.05,24.09,23.68,23.74,597200.0,14.0382,14.0615,13.8222,13.8572,597200.0
2007-11-21 15:30:00,23.74,23.77,23.53,23.55,709900.0,13.8572,13.8747,13.7346,13.7463,709900.0
2007-11-23 09:30:00,23.72,24.0,23.49,23.98,376300.0,13.8456,14.009,13.7113,13.9973,376300.0
2007-11-23 10:00:00,23.97,24.06,23.83,23.84,295000.0,13.9915,14.044,13.9098,13.9156,295000.0
2007-11-23 10:30:00,23.83,24.09,23.8,24.09,275600.0,13.9098,14.0615,13.8922,14.0615,275600.0
2007-11-23 11:00:00,24.09,24.29,24.08,24.27,286400.0,14.0615,14.1783,14.0557,14.1666,286400.0
2007-11-23 11:30:00,24.27,24.3,24.2,24.26,323600.0,14.1666,14.1841,14.1257,14.1608,323600.0
2007-11-23 12:00:00,24.25,24.26,24.11,24.26,556200.0,14.1549,14.1608,14.0732,14.1608,556200.0
2007-11-23 12:30:00,24.26,24.37,24.07,24.2,644100.0,14.1608,14.225,14.0498,14.1257,644100.0
2007-11-26 09:30:00,24.38,24.38,23.73,23.91,317200.0,14.2308,14.2308,13.8514,13.9565,317200.0
2007-11-26 10:00:00,23.91,23.94,23.64,23.65,258800.0,13.9565,13.974,13.7989,13.8047,258800.0
2007-11-26 10:30:00,23.64,23.73,23.44,23.47,335200.0,13.7989,13.8514,13.6821,13.6996,335200.0
2007-11-26 11:00:00,23.47,23.54,23.37,23.4,264000.0,13.6996,13.7405,13.6413,13.6588,264000.0
2007-11-26 11:30:00,23.41,23.5,23.37,23.43,141200.0,13.6646,13.7171,13.6413,13.6763,141200.0
2007-11-26 12:00:00,23.45,23.68,23.45,23.68,230000.0,13.688,13.8222,13.688,13.8222,230000.0
2007-11-26 12:30:00,23.67,23.75,23.6,23.7,248000.0,13.8164,13.8631,13.7755,13.8339,248000.0
2007-11-26 13:00:00,23.71,23.71,23.51,23.53,148600.0,13.8397,13.8397,13.723,13.7346,148600.0
2007-11-26 13:30:00,23.53,23.63,23.46,23.49,168000.0,13.7346,13.793,13.6938,13.7113,168000.0
2007-11-26 14:00:00,23.49,23.55,23.4,23.53,247800.0,13.7113,13.7463,13.6588,13.7346,247800.0
2007-11-26 14:30:00,23.53,23.56,23.37,23.4,257600.0,13.7346,13.7522,13.6413,13.6588,257600.0
2007-11-26 15:00:00,23.39,23.45,23.17,23.19,597700.0,13.6529,13.688,13.5245,13.5362,597700.0
2007-11-26 15:30:00,23.19,23.25,22.95,22.98,803500.0,13.5362,13.5712,13.3961,13.4136,803500.0
2007-11-27 09:30:00,23.81,24.5,23.5,24.07,1005300.0,13.8981,14.3008,13.7171,14.0498,1005300.0
2007-11-27 10:00:00,24.06,24.2,23.92,24.05,1167300.0,14.044,14.1257,13.9623,14.0382,1167300.0
2007-11-27 10:30:00,24.06,24.29,24.04,24.25,514600.0,14.044,14.1783,14.0323,14.1549,514600.0
2007-11-27 11:00:00,24.25,24.6,24.24,24.55,550700.0,14.1549,14.3592,14.1491,14.33,550700.0
2007-11-27 11:30:00,24.55,24.89,24.55,24.65,525400.0,14.33,14.5285,14.33,14.3884,525400.0
2007-11-27 12:00:00,24.65,24.67,24.22,24.26,402100.0,14.3884,14.4001,14.1374,14.1608,402100.0
2007-11-27 12:30:00,24.26,24.74,24.25,24.65,582100.0,14.1608,14.4409,14.1549,14.3884,582100.0
2007-11-27 13:00:00,24.65,24.71,24.54,24.67,246400.0,14.3884,14.4234,14.3242,14.4001,246400.0
2007-11-27 13:30:00,24.67,24.98,24.57,24.97,890100.0,14.4001,14.581,14.3417,14.5752,890100.0
2007-11-27 14:00:00,24.97,24.99,24.74,24.74,850500.0,14.5752,14.5869,14.4409,14.4409,850500.0
2007-11-27 14:30:00,24.74,24.8,24.52,24.63,998500.0,14.4409,14.476,14.3125,14.3767,998500.0
2007-11-27 15:00:00,24.62,24.65,24.31,24.32,1172400.0,14.3709,14.3884,14.1899,14.1958,1172400.0
2007-11-27 15:30:00,24.32,24.61,24.32,24.61,1645800.0,14.1958,14.3651,14.1958,14.3651,1645800.0
2007-11-28 09:30:00,24.8,25.8,21.91,25.76,681500.0,14.476,15.0597,12.789,15.0363,681500.0
2007-11-28 10:00:00,25.76,25.76,25.46,25.61,480300.0,15.0363,15.0363,14.8612,14.9488,480300.0
2007-11-28 10:30:00,25.62,25.92,25.59,25.79,463400.0,14.9546,15.1297,14.9371,15.0538,463400.0
2007-11-28 11:00:00,25.79,25.81,25.53,25.57,260500.0,15.0538,15.0655,14.9021,14.9254,260500.0
2007-11-28 11:30:00,25.56,25.58,25.35,25.44,302400.0,14.9196,14.9312,14.797,14.8495,302400.0
2007-11-28 12:00:00,25.44,25.66,25.44,25.64,361600.0,14.8495,14.9779,14.8495,14.9663,361600.0
2007-11-28 12:30:00,25.64,25.7,25.52,25.57,271700.0,14.9663,15.0013,14.8962,14.9254,271700.0
2007-11-28 13:00:00,25.57,25.73,25.53,25.72,221700.0,14.9254,15.0188,14.9021,15.013,221700.0
2007-11-28 13:30:00,25.73,25.74,25.55,25.64,406700.0,15.0188,15.0246,14.9137,14.9663,406700.0
2007-11-28 14:00:00,25.66,25.8,25.61,25.72,359200.0,14.9779,15.0597,14.9488,15.013,359200.0
2007-11-28 14:30:00,25.73,25.74,25.57,25.7,387100.0,15.0188,15.0246,14.9254,15.0013,387100.0
2007-11-28 15:00:00,25.7,25.92,25.66,25.88,594600.0,15.0013,15.1297,14.9779,15.1064,594600.0
2007-11-28 15:30:00,25.88,25.95,25.68,25.91,990100.0,15.1064,15.1472,14.9896,15.1239,990100.0
2007-11-29 09:30:00,25.86,25.86,25.13,25.14,470000.0,15.0947,15.0947,14.6686,14.6744,470000.0
2007-11-29 10:00:00,25.14,25.24,25.0,25.15,539400.0,14.6744,14.7328,14.5927,14.6803,539400.0
2007-11-29 10:30:00,25.16,25.52,25.15,25.5,401000.0,14.6861,14.8962,14.6803,14.8846,401000.0
2007-11-29 11:00:00,25.5,25.55,25.31,25.38,294500.0,14.8846,14.9137,14.7736,14.8145,294500.0
2007-11-29 11:30:00,25.39,25.78,25.39,25.72,258300.0,14.8203,15.048,14.8203,15.013,258300.0
2007-11-29 12:00:00,25.73,25.75,25.54,25.6,165600.0,15.0188,15.0305,14.9079,14.9429,165600.0
2007-11-29 12:30:00,25.58,25.61,25.33,25.33,203200.0,14.9312,14.9488,14.7853,14.7853,203200.0
2007-11-29 13:00:00,25.34,25.41,25.29,25.34,136000.0,14.7912,14.832,14.762,14.7912,136000.0
2007-11-29 13:30:00,25.34,25.45,25.27,25.36,178100.0,14.7912,14.8554,14.7503,14.8028,178100.0
2007-11-29 14:00:00,25.35,25.44,25.23,25.4,189200.0,14.797,14.8495,14.727,14.8262,189200.0
2007-11-29 14:30:00,25.39,25.42,25.25,25.41,236700.0,14.8203,14.8379,14.7386,14.832,236700.0
2007-11-29 15:00:00,25.41,25.47,25.31,25.39,293000.0,14.832,14.867,14.7736,14.8203,293000.0
2007-11-29 15:30:00,25.39,25.46,25.28,25.45,357900.0,14.8203,14.8612,14.7561,14.8554,357900.0
2007-11-30 09:30:00,26.0,26.91,26.0,26.38,754100.0,15.1764,15.7076,15.1764,15.3982,754100.0
2007-11-30 10:00:00,26.39,26.56,26.24,26.39,514900.0,15.4041,15.5033,15.3165,15.4041,514900.0
2007-11-30 10:30:00,26.39,26.56,26.3,26.49,507400.0,15.4041,15.5033,15.3515,15.4624,507400.0
2007-11-30 11:00:00,26.49,26.54,26.29,26.42,501300.0,15.4624,15.4916,15.3457,15.4216,501300.0
2007-11-30 11:30:00,26.42,26.55,26.39,26.53,230200.0,15.4216,15.4974,15.4041,15.4858,230200.0
2007-11-30 12:00:00,26.54,26.61,26.38,26.5,181800.0,15.4916,15.5325,15.3982,15.4683,181800.0
2007-11-30 12:30:00,26.49,26.58,26.43,26.58,138100.0,15.4624,15.515,15.4274,15.515,138100.0
2007-11-30 13:00:00,26.58,26.71,26.48,26.65,173200.0,15.515,15.5908,15.4566,15.5558,173200.0
2007-11-30 13:30:00,26.65,26.66,26.49,26.53,181500.0,15.5558,15.5617,15.4624,15.4858,181500.0
2007-11-30 14:00:00,26.53,26.56,26.42,26.5,183800.0,15.4858,15.5033,15.4216,15.4683,183800.0
2007-11-30 14:30:00,26.49,26.56,26.4,26.43,229000.0,15.4624,15.5033,15.4099,15.4274,229000.0
2007-11-30 15:00:00,26.42,26.45,26.16,26.31,478800.0,15.4216,15.4391,15.2698,15.3574,478800.0
2007-11-30 15:30:00,26.3,26.49,26.25,26.48,1085500.0,15.3515,15.4624,15.3223,15.4566,1085500.0
2007-12-03 09:30:00,26.24,26.45,25.99,26.03,336500.0,15.3165,15.4391,15.1706,15.1939,336500.0
2007-12-03 10:00:00,26.04,26.21,25.9,26.13,246500.0,15.1998,15.299,15.118,15.2523,246500.0
2007-12-03 10:30:00,26.13,26.43,26.13,26.33,237100.0,15.2523,15.4274,15.2523,15.369,237100.0
2007-12-03 11:00:00,26.32,26.4,26.28,26.37,249000.0,15.3632,15.4099,15.3398,15.3924,249000.0
2007-12-03 11:30:00,26.37,26.43,26.33,26.35,197200.0,15.3924,15.4274,15.369,15.3807,197200.0
2007-12-03 12:00:00,26.35,26.53,26.33,26.5,156300.0,15.3807,15.4858,15.369,15.4683,156300.0
2007-12-03 12:30:00,26.53,26.66,26.28,26.3,319300.0,15.4858,15.5617,15.3398,15.3515,319300.0
2007-12-03 13:00:00,26.3,26.32,26.21,26.23,252400.0,15.3515,15.3632,15.299,15.3107,252400.0
2007-12-03 13:30:00,26.23,26.24,26.04,26.06,339900.0,15.3107,15.3165,15.1998,15.2114,339900.0
2007-12-03 14:00:00,26.06,26.11,26.02,26.03,242300.0,15.2114,15.2406,15.1881,15.1939,242300.0
2007-12-03 14:30:00,26.02,26.11,26.01,26.09,156800.0,15.1881,15.2406,15.1822,15.2289,156800.0
2007-12-03 15:00:00,26.09,26.11,25.97,26.0,358800.0,15.2289,15.2406,15.1589,15.1764,358800.0
2007-12-03 15:30:00,26.0,26.03,25.95,26.0,499300.0,15.1764,15.1939,15.1472,15.1764,499300.0
2007-12-04 09:30:00,25.85,25.86,25.3,25.63,380700.0,15.0888,15.0947,14.7678,14.9604,380700.0
2007-12-04 10:00:00,25.62,25.62,25.42,25.48,326700.0,14.9546,14.9546,14.8379,14.8729,326700.0
2007-12-04 10:30:00,25.49,25.59,25.38,25.44,230000.0,14.8787,14.9371,14.8145,14.8495,230000.0
2007-12-04 11:00:00,25.44,25.64,25.41,25.49,206400.0,14.8495,14.9663,14.832,14.8787,206400.0
2007-12-04 11:30:00,25.49,25.61,25.45,25.58,190600.0,14.8787,14.9488,14.8554,14.9312,190600.0
2007-12-04 12:00:00,25.58,25.74,25.58,25.72,183900.0,14.9312,15.0246,14.9312,15.013,183900.0
2007-12-04 12:30:00,25.72,25.8,25.71,25.75,242800.0,15.013,15.0597,15.0071,15.0305,242800.0
2007-12-04 13:00:00,25.74,25.78,25.63,25.66,162000.0,15.0246,15.048,14.9604,14.9779,162000.0
2007-12-04 13:30:00,25.66,25.75,25.63,25.74,200700.0,14.9779,15.0305,14.9604,15.0246,200700.0
2007-12-04 14:00:00,25.73,25.75,25.69,25.72,176500.0,15.0188,15.0305,14.9955,15.013,176500.0
2007-12-04 14:30:00,25.73,25.77,25.64,25.71,194200.0,15.0188,15.0422,14.9663,15.0071,194200.0
2007-12-04 15:00:00,25.7,25.78,25.68,25.69,205300.0,15.0013,15.048,14.9896,14.9955,205300.0
2007-12-04 15:30:00,25.7,25.75,25.57,25.61,433700.0,15.0013,15.0305,14.9254,14.9488,433700.0
2007-12-05 09:30:00,25.89,26.46,25.89,26.2,608100.0,15.1122,15.4449,15.1122,15.2931,608100.0
2007-12-05 10:00:00,26.19,26.31,26.01,26.11,454300.0,15.2873,15.3574,15.1822,15.2406,454300.0
2007-12-05 10:30:00,26.1,26.33,26.06,26.32,346600.0,15.2348,15.369,15.2114,15.3632,346600.0
2007-12-05 11:00:00,26.32,26.63,26.31,26.63,309100.0,15.3632,15.5441,15.3574,15.5441,309100.0
2007-12-05 11:30:00,26.63,26.72,26.59,26.69,333400.0,15.5441,15.5967,15.5208,15.5792,333400.0
2007-12-05 12:00:00,26.68,26.74,26.54,26.58,297600.0,15.5733,15.6083,15.4916,15.515,297600.0
2007-12-05 12:30:00,26.58,26.69,26.25,26.53,379600.0,15.515,15.5792,15.3223,15.4858,379600.0
2007-12-05 13:00:00,26.52,26.57,26.19,26.25,274100.0,15.4799,15.5091,15.2873,15.3223,274100.0
2007-12-05 13:30:00,26.25,26.42,26.19,26.21,222200.0,15.3223,15.4216,15.2873,15.299,222200.0
2007-12-05 14:00:00,26.21,26.28,25.96,26.03,326500.0,15.299,15.3398,15.1531,15.1939,326500.0
2007-12-05 14:30:00,26.03,26.11,25.94,26.08,243400.0,15.1939,15.2406,15.1414,15.2231,243400.0
2007-12-05 15:00:00,26.08,26.29,26.03,26.2,389300.0,15.2231,15.3457,15.1939,15.2931,389300.0
2007-12-05 15:30:00,26.2,26.48,26.18,26.46,632000.0,15.2931,15.4566,15.2815,15.4449,632000.0
2007-12-06 09:30:00,26.45,26.65,26.05,26.6,415700.0,15.4391,15.5558,15.2056,15.5266,415700.0
2007-12-06 10:00:00,26.59,26.63,26.45,26.5,395000.0,15.5208,15.5441,15.4391,15.4683,395000.0
2007-12-06 10:30:00,26.49,26.52,26.32,26.49,281000.0,15.4624,15.4799,15.3632,15.4624,281000.0
2007-12-06 11:00:00,26.48,26.55,26.39,26.48,281100.0,15.4566,15.4974,15.4041,15.4566,281100.0
2007-12-06 11:30:00,26.48,26.52,26.42,26.47,162700.0,15.4566,15.4799,15.4216,15.4507,162700.0
2007-12-06 12:00:00,26.47,26.56,26.42,26.43,219800.0,15.4507,15.5033,15.4216,15.4274,219800.0
2007-12-06 12:30:00,26.43,26.5,26.41,26.48,248500.0,15.4274,15.4683,15.4157,15.4566,248500.0
2007-12-06 13:00:00,26.48,26.56,26.4,26.41,210000.0,15.4566,15.5033,15.4099,15.4157,210000.0
2007-12-06 13:30:00,26.4,26.44,26.17,26.19,202100.0,15.4099,15.4332,15.2756,15.2873,202100.0
2007-12-06 14:00:00,26.19,26.5,26.18,26.44,227800.0,15.2873,15.4683,15.2815,15.4332,227800.0
2007-12-06 14:30:00,26.44,26.6,26.44,26.47,299100.0,15.4332,15.5266,15.4332,15.4507,299100.0
2007-12-06 15:00:00,26.47,26.75,26.47,26.75,428500.0,15.4507,15.6142,15.4507,15.6142,428500.0
2007-12-06 15:30:00,26.75,26.9,26.67,26.87,817700.0,15.6142,15.7017,15.5675,15.6842,817700.0
2007-12-07 09:30:00,26.87,27.13,26.73,27.01,377300.0,15.6842,15.836,15.6025,15.766,377300.0
2007-12-07 10:00:00,27.01,27.29,26.9,26.93,471500.0,15.766,15.9294,15.7017,15.7193,471500.0
2007-12-07 10:30:00,26.94,26.96,26.68,26.71,286900.0,15.7251,15.7368,15.5733,15.5908,286900.0
2007-12-07 11:00:00,26.71,26.77,26.64,26.65,256300.0,15.5908,15.6259,15.55,15.5558,256300.0
2007-12-07 11:30:00,26.64,26.76,26.6,26.7,339300.0,15.55,15.62,15.5266,15.585,339300.0
2007-12-07 12:00:00,26.71,26.79,26.7,26.77,253700.0,15.5908,15.6375,15.585,15.6259,253700.0
2007-12-07 12:30:00,26.76,26.8,26.73,26.73,89700.0,15.62,15.6434,15.6025,15.6025,89700.0
2007-12-07 13:00:00,26.73,26.73,26.31,26.33,273400.0,15.6025,15.6025,15.3574,15.369,273400.0
2007-12-07 13:30:00,26.33,26.42,26.28,26.35,299500.0,15.369,15.4216,15.3398,15.3807,299500.0
2007-12-07 14:00:00,26.36,26.41,26.3,26.34,301200.0,15.3865,15.4157,15.3515,15.3749,301200.0
2007-12-07 14:30:00,26.34,26.55,26.32,26.38,245100.0,15.3749,15.4974,15.3632,15.3982,245100.0
2007-12-07 15:00:00,26.39,26.6,26.38,26.48,340200.0,15.4041,15.5266,15.3982,15.4566,340200.0
2007-12-07 15:30:00,26.47,26.5,26.34,26.42,508300.0,15.4507,15.4683,15.3749,15.4216,508300.0
2007-12-10 09:30:00,26.57,26.92,26.46,26.92,309700.0,15.5091,15.7134,15.4449,15.7134,309700.0
2007-12-10 10:00:00,26.92,27.19,26.88,27.11,342900.0,15.7134,15.871,15.6901,15.8243,342900.0
2007-12-10 10:30:00,27.1,27.28,27.1,27.27,240000.0,15.8185,15.9236,15.8185,15.9177,240000.0
2007-12-10 11:00:00,27.27,27.35,27.06,27.21,228000.0,15.9177,15.9644,15.7951,15.8827,228000.0
2007-12-10 11:30:00,27.2,27.25,27.0,27.15,252100.0,15.8769,15.906,15.7601,15.8477,252100.0
2007-12-10 12:00:00,27.16,27.29,27.08,27.29,150400.0,15.8535,15.9294,15.8068,15.9294,150400.0
2007-12-10 12:30:00,27.28,27.39,27.27,27.35,180800.0,15.9236,15.9878,15.9177,15.9644,180800.0
2007-12-10 13:00:00,27.35,27.42,27.33,27.34,187500.0,15.9644,16.0053,15.9527,15.9586,187500.0
2007-12-10 13:30:00,27.34,27.37,27.18,27.19,140000.0,15.9586,15.9761,15.8652,15.871,140000.0
2007-12-10 14:00:00,27.19,27.19,27.1,27.17,196000.0,15.871,15.871,15.8185,15.8593,196000.0
2007-12-10 14:30:00,27.17,27.3,27.11,27.19,186300.0,15.8593,15.9352,15.8243,15.871,186300.0
2007-12-10 15:00:00,27.18,27.36,27.16,27.32,377800.0,15.8652,15.9702,15.8535,15.9469,377800.0
2007-12-10 15:30:00,27.32,27.41,27.3,27.35,589200.0,15.9469,15.9994,15.9352,15.9644,589200.0
2007-12-11 09:30:00,27.44,27.44,26.75,26.94,331600.0,16.0169,16.0169,15.6142,15.7251,331600.0
2007-12-11 10:00:00,26.95,27.03,26.93,26.95,209300.0,15.7309,15.7776,15.7193,15.7309,209300.0
2007-12-11 10:30:00,26.95,26.97,26.81,26.82,279600.0,15.7309,15.7426,15.6492,15.655,279600.0
2007-12-11 11:00:00,26.82,26.88,26.76,26.77,255200.0,15.655,15.6901,15.62,15.6259,255200.0
2007-12-11 11:30:00,26.77,26.82,26.73,26.75,116100.0,15.6259,15.655,15.6025,15.6142,116100.0
2007-12-11 12:00:00,26.75,26.77,26.71,26.75,108800.0,15.6142,15.6259,15.5908,15.6142,108800.0
2007-12-11 12:30:00,26.74,26.99,26.74,26.99,147500.0,15.6083,15.7543,15.6083,15.7543,147500.0
2007-12-11 13:00:00,26.99,27.21,26.99,27.2,286200.0,15.7543,15.8827,15.7543,15.8769,286200.0
2007-12-11 13:30:00,27.2,27.39,27.12,27.39,188500.0,15.8769,15.9878,15.8302,15.9878,188500.0
2007-12-11 14:00:00,27.38,27.5,26.16,26.36,781400.0,15.9819,16.052,15.2698,15.3865,781400.0
2007-12-11 14:30:00,26.36,26.4,25.94,26.01,962400.0,15.3865,15.4099,15.1414,15.1822,962400.0
2007-12-11 15:00:00,26.02,26.03,25.56,25.62,848900.0,15.1881,15.1939,14.9196,14.9546,848900.0
2007-12-11 15:30:00,25.63,25.78,25.42,25.45,1351900.0,14.9604,15.048,14.8379,14.8554,1351900.0
2007-12-12 09:30:00,26.06,26.35,25.49,25.68,1030100.0,15.2114,15.3807,14.8787,14.9896,1030100.0
2007-12-12 10:00:00,25.68,25.69,25.33,25.46,544700.0,14.9896,14.9955,14.7853,14.8612,544700.0
2007-12-12 10:30:00,25.46,25.51,25.27,25.28,554900.0,14.8612,14.8904,14.7503,14.7561,554900.0
2007-12-12 11:00:00,25.28,25.44,25.15,25.16,371300.0,14.7561,14.8495,14.6803,14.6861,371300.0
2007-12-12 11:30:00,25.16,25.37,25.11,25.2,335600.0,14.6861,14.8087,14.6569,14.7094,335600.0
2007-12-12 12:00:00,25.19,25.19,24.98,24.98,369600.0,14.7036,14.7036,14.581,14.581,369600.0
2007-12-12 12:30:00,24.98,24.99,24.63,24.74,506900.0,14.581,14.5869,14.3767,14.4409,506900.0
2007-12-12 13:00:00,24.75,24.79,24.65,24.7,273800.0,14.4468,14.4701,14.3884,14.4176,273800.0
2007-12-12 13:30:00,24.7,25.01,24.68,24.93,366200.0,14.4176,14.5985,14.4059,14.5518,366200.0
2007-12-12 14:00:00,24.93,24.94,24.72,24.72,399300.0,14.5518,14.5577,14.4293,14.4293,399300.0
2007-12-12 14:30:00,24.71,24.73,24.56,24.56,480200.0,14.4234,14.4351,14.3359,14.3359,480200.0
2007-12-12 15:00:00,24.55,24.55,24.26,24.38,871400.0,14.33,14.33,14.1608,14.2308,871400.0
2007-12-12 15:30:00,24.38,24.73,24.19,24.63,1405400.0,14.2308,14.4351,14.1199,14.3767,1405400.0
2007-12-13 09:30:00,24.48,24.48,23.8,23.92,917500.0,14.2892,14.2892,13.8922,13.9623,917500.0
2007-12-13 10:00:00,23.92,24.1,23.75,23.94,495700.0,13.9623,14.0674,13.8631,13.974,495700.0
2007-12-13 10:30:00,23.94,24.03,23.75,23.79,506100.0,13.974,14.0265,13.8631,13.8864,506100.0
2007-12-13 11:00:00,23.8,23.96,23.69,23.81,526600.0,13.8922,13.9856,13.828,13.8981,526600.0
2007-12-13 11:30:00,23.81,24.0,23.75,23.95,473400.0,13.8981,14.009,13.8631,13.9798,473400.0
2007-12-13 12:00:00,23.95,24.04,23.85,23.93,300400.0,13.9798,14.0323,13.9214,13.9681,300400.0
2007-12-13 12:30:00,23.92,24.0,23.81,23.97,252800.0,13.9623,14.009,13.8981,13.9915,252800.0
2007-12-13 13:00:00,23.96,24.05,23.93,24.01,276300.0,13.9856,14.0382,13.9681,14.0148,276300.0
2007-12-13 13:30:00,24.01,24.04,23.91,23.98,326500.0,14.0148,14.0323,13.9565,13.9973,326500.0
2007-12-13 14:00:00,23.97,24.24,23.93,24.24,433800.0,13.9915,14.1491,13.9681,14.1491,433800.0
2007-12-13 14:30:00,24.24,24.25,24.03,24.13,438500.0,14.1491,14.1549,14.0265,14.0849,438500.0
2007-12-13 15:00:00,24.12,24.33,24.03,24.3,630100.0,14.079,14.2016,14.0265,14.1841,630100.0
2007-12-13 15:30:00,24.3,24.5,24.2,24.43,1015200.0,14.1841,14.3008,14.1257,14.26,1015200.0
2007-12-14 09:30:00,24.39,24.39,23.98,23.99,323700.0,14.2366,14.2366,13.9973,14.0032,323700.0
2007-12-14 10:00:00,23.99,24.25,23.98,24.21,427100.0,14.0032,14.1549,13.9973,14.1316,427100.0
2007-12-14 10:30:00,24.21,24.5,24.19,24.5,403600.0,14.1316,14.3008,14.1199,14.3008,403600.0
2007-12-14 11:00:00,24.5,24.62,24.37,24.42,331700.0,14.3008,14.3709,14.225,14.2541,331700.0
2007-12-14 11:30:00,24.43,24.49,24.29,24.37,237000.0,14.26,14.295,14.1783,14.225,237000.0
2007-12-14 12:00:00,24.38,24.46,24.3,24.33,193100.0,14.2308,14.2775,14.1841,14.2016,193100.0
2007-12-14 12:30:00,24.34,24.45,24.23,24.42,265300.0,14.2075,14.2717,14.1432,14.2541,265300.0
2007-12-14 13:00:00,24.41,24.46,24.35,24.43,242500.0,14.2483,14.2775,14.2133,14.26,242500.0
2007-12-14 13:30:00,24.43,24.45,24.29,24.34,216800.0,14.26,14.2717,14.1783,14.2075,216800.0
2007-12-14 14:00:00,24.34,24.39,24.18,24.19,338700.0,14.2075,14.2366,14.1141,14.1199,338700.0
2007-12-14 14:30:00,24.19,24.28,24.04,24.08,356900.0,14.1199,14.1724,14.0323,14.0557,356900.0
2007-12-14 15:00:00,24.08,24.13,24.0,24.06,518900.0,14.0557,14.0849,14.009,14.044,518900.0
2007-12-14 15:30:00,24.06,24.16,24.0,24.01,944000.0,14.044,14.1024,14.009,14.0148,944000.0
2007-12-17 09:30:00,23.85,23.85,23.24,23.63,654400.0,14.1429,14.1429,13.7811,14.0124,654400.0
2007-12-17 10:00:00,23.62,23.97,23.61,23.91,576200.0,14.0065,14.214,14.0006,14.1785,576200.0
2007-12-17 10:30:00,23.91,24.08,23.84,24.07,545300.0,14.1785,14.2793,14.1369,14.2733,545300.0
2007-12-17 11:00:00,24.08,24.21,24.07,24.17,410000.0,14.2793,14.3563,14.2733,14.3326,410000.0
2007-12-17 11:30:00,24.16,24.2,24.0,24.12,273700.0,14.3267,14.3504,14.2318,14.303,273700.0
2007-12-17 12:00:00,24.11,24.28,24.08,24.27,279900.0,14.297,14.3979,14.2793,14.3919,279900.0
2007-12-17 12:30:00,24.27,24.44,24.27,24.44,353900.0,14.3919,14.4927,14.3919,14.4927,353900.0
2007-12-17 13:00:00,24.44,24.44,24.18,24.24,306500.0,14.4927,14.4927,14.3386,14.3741,306500.0
2007-12-17 13:30:00,24.24,24.29,24.15,24.17,353300.0,14.3741,14.4038,14.3208,14.3326,353300.0
2007-12-17 14:00:00,24.17,24.29,24.15,24.21,245300.0,14.3326,14.4038,14.3208,14.3563,245300.0
2007-12-17 14:30:00,24.22,24.29,24.01,24.05,290200.0,14.3623,14.4038,14.2378,14.2615,290200.0
2007-12-17 15:00:00,24.06,24.15,23.98,24.03,461300.0,14.2674,14.3208,14.22,14.2496,461300.0
2007-12-17 15:30:00,24.03,24.14,23.86,23.91,983600.0,14.2496,14.3148,14.1488,14.1785,983600.0
2007-12-18 09:30:00,24.11,24.33,24.0,24.06,509200.0,14.297,14.4275,14.2318,14.2674,509200.0
2007-12-18 10:00:00,24.07,24.09,23.92,23.94,378400.0,14.2733,14.2852,14.1844,14.1962,378400.0
2007-12-18 10:30:00,23.94,24.09,23.91,24.07,325200.0,14.1962,14.2852,14.1785,14.2733,325200.0
2007-12-18 11:00:00,24.08,24.09,23.95,23.97,328600.0,14.2793,14.2852,14.2022,14.214,328600.0
2007-12-18 11:30:00,23.97,23.97,23.75,23.76,317900.0,14.214,14.214,14.0836,14.0895,317900.0
2007-12-18 12:00:00,23.76,23.76,23.59,23.73,450000.0,14.0895,14.0895,13.9887,14.0717,450000.0
2007-12-18 12:30:00,23.73,23.77,23.65,23.75,271800.0,14.0717,14.0954,14.0243,14.0836,271800.0
2007-12-18 13:00:00,23.75,23.96,23.71,23.93,271100.0,14.0836,14.2081,14.0599,14.1903,271100.0
2007-12-18 13:30:00,23.93,24.05,23.87,23.95,328200.0,14.1903,14.2615,14.1547,14.2022,328200.0
2007-12-18 14:00:00,23.94,24.1,23.91,24.1,459000.0,14.1962,14.2911,14.1785,14.2911,459000.0
2007-12-18 14:30:00,24.1,24.2,24.07,24.15,332000.0,14.2911,14.3504,14.2733,14.3208,332000.0
2007-12-18 15:00:00,24.14,24.27,24.1,24.18,440500.0,14.3148,14.3919,14.2911,14.3386,440500.0
2007-12-18 15:30:00,24.17,24.26,24.01,24.06,630900.0,14.3326,14.386,14.2378,14.2674,630900.0
2007-12-19 09:30:00,24.03,24.1,23.6,24.05,633900.0,14.2496,14.2911,13.9946,14.2615,633900.0
2007-12-19 10:00:00,24.05,24.21,23.98,24.18,730700.0,14.2615,14.3563,14.22,14.3386,730700.0
2007-12-19 10:30:00,24.18,24.25,24.14,24.19,377400.0,14.3386,14.3801,14.3148,14.3445,377400.0
2007-12-19 11:00:00,24.19,24.23,23.81,23.81,371200.0,14.3445,14.3682,14.1192,14.1192,371200.0
2007-12-19 11:30:00,23.81,23.91,23.66,23.74,346800.0,14.1192,14.1785,14.0302,14.0776,346800.0
2007-12-19 12:00:00,23.73,23.85,23.71,23.82,222100.0,14.0717,14.1429,14.0599,14.1251,222100.0
2007-12-19 12:30:00,23.82,23.83,23.67,23.76,205800.0,14.1251,14.131,14.0361,14.0895,205800.0
2007-12-19 13:00:00,23.76,23.76,23.62,23.65,222400.0,14.0895,14.0895,14.0065,14.0243,222400.0
2007-12-19 13:30:00,23.65,23.65,23.49,23.51,477200.0,14.0243,14.0243,13.9294,13.9413,477200.0
2007-12-19 14:00:00,23.51,23.85,23.5,23.82,549000.0,13.9413,14.1429,13.9353,14.1251,549000.0
2007-12-19 14:30:00,23.82,23.89,23.77,23.82,350300.0,14.1251,14.1666,14.0954,14.1251,350300.0
2007-12-19 15:00:00,23.82,23.88,23.74,23.82,475500.0,14.1251,14.1607,14.0776,14.1251,475500.0
2007-12-19 15:30:00,23.82,23.91,23.7,23.73,694900.0,14.1251,14.1785,14.0539,14.0717,694900.0
2007-12-20 09:30:00,23.85,24.1,23.45,23.45,411600.0,14.1429,14.2911,13.9057,13.9057,411600.0
2007-12-20 10:00:00,23.46,23.58,23.4,23.47,365600.0,13.9116,13.9828,13.876,13.9175,365600.0
2007-12-20 10:30:00,23.47,23.66,23.46,23.56,382400.0,13.9175,14.0302,13.9116,13.9709,382400.0
2007-12-20 11:00:00,23.55,23.63,23.32,23.36,419000.0,13.965,14.0124,13.8286,13.8523,419000.0
2007-12-20 11:30:00,23.36,23.36,23.18,23.2,583800.0,13.8523,13.8523,13.7456,13.7574,583800.0
2007-12-20 12:00:00,23.19,23.37,23.15,23.36,271900.0,13.7515,13.8582,13.7278,13.8523,271900.0
2007-12-20 12:30:00,23.36,23.36,23.06,23.21,340500.0,13.8523,13.8523,13.6744,13.7634,340500.0
2007-12-20 13:00:00,23.22,23.46,23.21,23.41,232100.0,13.7693,13.9116,13.7634,13.882,232100.0
2007-12-20 13:30:00,23.42,23.49,23.27,23.44,314200.0,13.8879,13.9294,13.7989,13.8997,314200.0
2007-12-20 14:00:00,23.45,23.5,23.4,23.48,260200.0,13.9057,13.9353,13.876,13.9235,260200.0
2007-12-20 14:30:00,23.48,23.7,23.47,23.63,341300.0,13.9235,14.0539,13.9175,14.0124,341300.0
2007-12-20 15:00:00,23.63,23.71,23.56,23.67,619000.0,14.0124,14.0599,13.9709,14.0361,619000.0
2007-12-20 15:30:00,23.67,23.75,23.58,23.74,943000.0,14.0361,14.0836,13.9828,14.0776,943000.0
2007-12-21 09:30:00,24.07,24.15,23.78,23.79,1774800.0,14.2733,14.3208,14.1014,14.1073,1774800.0
2007-12-21 10:00:00,23.8,23.89,23.75,23.8,312400.0,14.1132,14.1666,14.0836,14.1132,312400.0
2007-12-21 10:30:00,23.8,23.81,23.58,23.58,224500.0,14.1132,14.1192,13.9828,13.9828,224500.0
2007-12-21 11:00:00,23.58,23.7,23.57,23.64,285300.0,13.9828,14.0539,13.9768,14.0183,285300.0
2007-12-21 11:30:00,23.65,23.65,23.39,23.51,348700.0,14.0243,14.0243,13.8701,13.9413,348700.0
2007-12-21 12:00:00,23.5,23.56,23.49,23.53,233000.0,13.9353,13.9709,13.9294,13.9531,233000.0
2007-12-21 12:30:00,23.53,23.56,23.44,23.56,257600.0,13.9531,13.9709,13.8997,13.9709,257600.0
2007-12-21 13:00:00,23.55,23.7,23.52,23.7,240200.0,13.965,14.0539,13.9472,14.0539,240200.0
2007-12-21 13:30:00,23.7,23.99,23.68,23.82,260600.0,14.0539,14.2259,14.0421,14.1251,260600.0
2007-12-21 14:00:00,23.83,23.9,23.81,23.86,335800.0,14.131,14.1725,14.1192,14.1488,335800.0
2007-12-21 14:30:00,23.86,23.94,23.78,23.92,422300.0,14.1488,14.1962,14.1014,14.1844,422300.0
2007-12-21 15:00:00,23.93,24.06,23.9,24.05,447900.0,14.1903,14.2674,14.1725,14.2615,447900.0
2007-12-21 15:30:00,24.06,24.42,24.05,24.38,1173700.0,14.2674,14.4809,14.2615,14.4572,1173700.0
2007-12-24 09:30:00,24.16,24.96,24.16,24.68,399000.0,14.3267,14.8011,14.3267,14.6351,399000.0
2007-12-24 10:00:00,24.68,24.74,24.46,24.5,263600.0,14.6351,14.6706,14.5046,14.5283,263600.0
2007-12-24 10:30:00,24.5,24.59,24.47,24.54,203600.0,14.5283,14.5817,14.5105,14.552,203600.0
2007-12-24 11:00:00,24.54,24.55,24.43,24.43,175800.0,14.552,14.558,14.4868,14.4868,175800.0
2007-12-24 11:30:00,24.42,24.45,24.36,24.4,174300.0,14.4809,14.4987,14.4453,14.469,174300.0
2007-12-24 12:00:00,24.4,24.44,24.35,24.44,155000.0,14.469,14.4927,14.4394,14.4927,155000.0
2007-12-24 12:30:00,24.44,24.79,24.43,24.74,325900.0,14.4927,14.7003,14.4868,14.6706,325900.0
2007-12-24 13:00:00,24.75,24.76,24.75,24.76,174200.0,14.6766,14.6825,14.6766,14.6825,174200.0
2007-12-24 13:30:00,24.76,24.76,24.76,24.76,0.0,14.6825,14.6825,14.6825,14.6825,0.0
2007-12-24 14:00:00,24.76,24.76,24.76,24.76,0.0,14.6825,14.6825,14.6825,14.6825,0.0
2007-12-24 14:30:00,24.76,24.76,24.76,24.76,0.0,14.6825,14.6825,14.6825,14.6825,0.0
2007-12-24 15:00:00,24.76,24.76,24.76,24.76,0.0,14.6825,14.6825,14.6825,14.6825,0.0
2007-12-24 15:30:00,24.76,24.76,24.76,24.76,0.0,14.6825,14.6825,14.6825,14.6825,0.0
2007-12-26 09:30:00,24.41,24.58,24.27,24.39,173600.0,14.4749,14.5758,14.3919,14.4631,173600.0
2007-12-26 10:00:00,24.38,24.56,24.36,24.54,161900.0,14.4572,14.5639,14.4453,14.552,161900.0
2007-12-26 10:30:00,24.55,24.55,24.39,24.39,145500.0,14.558,14.558,14.4631,14.4631,145500.0
2007-12-26 11:00:00,24.39,24.4,24.22,24.22,195700.0,14.4631,14.469,14.3623,14.3623,195700.0
2007-12-26 11:30:00,24.22,24.26,24.21,24.24,123800.0,14.3623,14.386,14.3563,14.3741,123800.0
2007-12-26 12:00:00,24.24,24.3,24.22,24.3,106800.0,14.3741,14.4097,14.3623,14.4097,106800.0
2007-12-26 12:30:00,24.3,24.4,24.29,24.37,102200.0,14.4097,14.469,14.4038,14.4512,102200.0
2007-12-26 13:00:00,24.37,24.5,24.37,24.43,158000.0,14.4512,14.5283,14.4512,14.4868,158000.0
2007-12-26 13:30:00,24.43,24.58,24.43,24.57,139600.0,14.4868,14.5758,14.4868,14.5698,139600.0
2007-12-26 14:00:00,24.57,24.6,24.43,24.51,134300.0,14.5698,14.5876,14.4868,14.5342,134300.0
2007-12-26 14:30:00,24.5,24.52,24.44,24.49,130000.0,14.5283,14.5402,14.4927,14.5224,130000.0
2007-12-26 15:00:00,24.49,24.55,24.41,24.5,245900.0,14.5224,14.558,14.4749,14.5283,245900.0
2007-12-26 15:30:00,24.5,24.55,24.47,24.49,504300.0,14.5283,14.558,14.5105,14.5224,504300.0
2007-12-27 09:30:00,24.21,24.32,24.17,24.23,335400.0,14.3563,14.4216,14.3326,14.3682,335400.0
2007-12-27 10:00:00,24.23,24.24,24.08,24.17,280900.0,14.3682,14.3741,14.2793,14.3326,280900.0
2007-12-27 10:30:00,24.17,24.18,24.05,24.09,251200.0,14.3326,14.3386,14.2615,14.2852,251200.0
2007-12-27 11:00:00,24.09,24.12,24.03,24.12,253800.0,14.2852,14.303,14.2496,14.303,253800.0
2007-12-27 11:30:00,24.12,24.2,24.1,24.19,195000.0,14.303,14.3504,14.2911,14.3445,195000.0
2007-12-27 12:00:00,24.19,24.19,24.04,24.1,250600.0,14.3445,14.3445,14.2555,14.2911,250600.0
2007-12-27 12:30:00,24.09,24.15,24.05,24.09,196400.0,14.2852,14.3208,14.2615,14.2852,196400.0
2007-12-27 13:00:00,24.09,24.17,24.03,24.14,189000.0,14.2852,14.3326,14.2496,14.3148,189000.0
2007-12-27 13:30:00,24.15,24.2,24.09,24.12,199600.0,14.3208,14.3504,14.2852,14.303,199600.0
2007-12-27 14:00:00,24.12,24.29,24.07,24.27,215500.0,14.303,14.4038,14.2733,14.3919,215500.0
2007-12-27 14:30:00,24.26,24.28,24.17,24.21,211900.0,14.386,14.3979,14.3326,14.3563,211900.0
2007-12-27 15:00:00,24.21,24.28,24.2,24.21,214700.0,14.3563,14.3979,14.3504,14.3563,214700.0
2007-12-27 15:30:00,24.21,24.25,24.02,24.09,771600.0,14.3563,14.3801,14.2437,14.2852,771600.0
2007-12-28 09:30:00,24.06,24.24,24.01,24.01,336600.0,14.2674,14.3741,14.2378,14.2378,336600.0
2007-12-28 10:00:00,24.02,24.02,23.8,23.85,304900.0,14.2437,14.2437,14.1132,14.1429,304900.0
2007-12-28 10:30:00,23.86,23.88,23.8,23.82,50200.0,14.1488,14.1607,14.1132,14.1251,50200.0
2007-12-28 11:00:00,23.83,23.9,23.8,23.86,162100.0,14.131,14.1725,14.1132,14.1488,162100.0
2007-12-28 11:30:00,23.87,23.91,23.78,23.81,157900.0,14.1547,14.1785,14.1014,14.1192,157900.0
2007-12-28 12:00:00,23.81,23.84,23.71,23.76,249900.0,14.1192,14.1369,14.0599,14.0895,249900.0
2007-12-28 12:30:00,23.76,23.76,23.6,23.62,200800.0,14.0895,14.0895,13.9946,14.0065,200800.0
2007-12-28 13:00:00,23.63,23.68,23.6,23.64,189800.0,14.0124,14.0421,13.9946,14.0183,189800.0
2007-12-28 13:30:00,23.64,23.77,23.61,23.74,186200.0,14.0183,14.0954,14.0006,14.0776,186200.0
2007-12-28 14:00:00,23.73,23.74,23.63,23.69,161100.0,14.0717,14.0776,14.0124,14.048,161100.0
2007-12-28 14:30:00,23.7,23.78,23.68,23.78,156100.0,14.0539,14.1014,14.0421,14.1014,156100.0
2007-12-28 15:00:00,23.78,23.78,23.65,23.66,345200.0,14.1014,14.1014,14.0243,14.0302,345200.0
2007-12-28 15:30:00,23.66,23.68,23.57,23.61,885700.0,14.0302,14.0421,13.9768,14.0006,885700.0
2007-12-31 09:30:00,23.53,23.64,23.26,23.31,439500.0,13.9531,14.0183,13.793,13.8227,439500.0
2007-12-31 10:00:00,23.31,23.5,23.31,23.41,365100.0,13.8227,13.9353,13.8227,13.882,365100.0
2007-12-31 10:30:00,23.42,23.42,23.3,23.39,300800.0,13.8879,13.8879,13.8167,13.8701,300800.0
2007-12-31 11:00:00,23.39,23.44,23.36,23.4,235000.0,13.8701,13.8997,13.8523,13.876,235000.0
2007-12-31 11:30:00,23.4,23.45,23.32,23.44,235400.0,13.876,13.9057,13.8286,13.8997,235400.0
2007-12-31 12:00:00,23.45,23.56,23.44,23.5,248200.0,13.9057,13.9709,13.8997,13.9353,248200.0
2007-12-31 12:30:00,23.5,23.57,23.48,23.53,220500.0,13.9353,13.9768,13.9235,13.9531,220500.0
2007-12-31 13:00:00,23.53,23.91,23.53,23.83,241300.0,13.9531,14.1785,13.9531,14.131,241300.0
2007-12-31 13:30:00,23.83,23.93,23.8,23.89,157500.0,14.131,14.1903,14.1132,14.1666,157500.0
2007-12-31 14:00:00,23.89,24.02,23.82,23.97,175200.0,14.1666,14.2437,14.1251,14.214,175200.0
2007-12-31 14:30:00,23.98,24.02,23.91,23.95,163600.0,14.22,14.2437,14.1785,14.2022,163600.0
2007-12-31 15:00:00,23.94,23.95,23.8,23.81,286500.0,14.1962,14.2022,14.1132,14.1192,286500.0
2007-12-31 15:30:00,23.81,23.92,23.59,23.63,952300.0,14.1192,14.1844,13.9887,14.0124,952300.0
2008-01-02 09:30:00,23.77,23.82,23.47,23.71,398300.0,14.0954,14.1251,13.9175,14.0599,398300.0
2008-01-02 10:00:00,23.7,23.71,23.25,23.33,557900.0,14.0539,14.0599,13.7871,13.8345,557900.0
2008-01-02 10:30:00,23.33,23.43,23.25,23.39,361600.0,13.8345,13.8938,13.7871,13.8701,361600.0
2008-01-02 11:00:00,23.38,23.46,23.3,23.34,268700.0,13.8642,13.9116,13.8167,13.8404,268700.0
2008-01-02 11:30:00,23.33,23.34,23.14,23.22,366500.0,13.8345,13.8404,13.7218,13.7693,366500.0
2008-01-02 12:00:00,23.23,23.23,23.14,23.16,190800.0,13.7752,13.7752,13.7218,13.7337,190800.0
2008-01-02 12:30:00,23.16,23.34,23.13,23.29,270700.0,13.7337,13.8404,13.7159,13.8108,270700.0
2008-01-02 13:00:00,23.3,23.34,23.21,23.31,288800.0,13.8167,13.8404,13.7634,13.8227,288800.0
2008-01-02 13:30:00,23.31,23.41,23.26,23.33,262700.0,13.8227,13.882,13.793,13.8345,262700.0
2008-01-02 14:00:00,23.34,23.59,23.31,23.47,361200.0,13.8404,13.9887,13.8227,13.9175,361200.0
2008-01-02 14:30:00,23.47,23.5,23.3,23.3,369800.0,13.9175,13.9353,13.8167,13.8167,369800.0
2008-01-02 15:00:00,23.3,23.34,23.2,23.3,387800.0,13.8167,13.8404,13.7574,13.8167,387800.0
2008-01-02 15:30:00,23.3,23.44,23.2,23.25,1152000.0,13.8167,13.8997,13.7574,13.7871,1152000.0
2008-01-03 09:30:00,23.45,23.6,23.13,23.31,401900.0,13.9057,13.9946,13.7159,13.8227,401900.0
2008-01-03 10:00:00,23.33,23.5,23.27,23.42,320400.0,13.8345,13.9353,13.7989,13.8879,320400.0
2008-01-03 10:30:00,23.41,23.56,23.3,23.32,242700.0,13.882,13.9709,13.8167,13.8286,242700.0
2008-01-03 11:00:00,23.32,23.46,23.32,23.39,229400.0,13.8286,13.9116,13.8286,13.8701,229400.0
2008-01-03 11:30:00,23.39,23.48,23.34,23.45,220900.0,13.8701,13.9235,13.8404,13.9057,220900.0
2008-01-03 12:00:00,23.45,23.51,23.41,23.45,193000.0,13.9057,13.9413,13.882,13.9057,193000.0
2008-01-03 12:30:00,23.45,23.52,23.4,23.51,216200.0,13.9057,13.9472,13.876,13.9413,216200.0
2008-01-03 13:00:00,23.51,23.51,23.42,23.45,235600.0,13.9413,13.9413,13.8879,13.9057,235600.0
2008-01-03 13:30:00,23.45,23.57,23.43,23.47,314300.0,13.9057,13.9768,13.8938,13.9175,314300.0
2008-01-03 14:00:00,23.47,23.52,23.42,23.43,183800.0,13.9175,13.9472,13.8879,13.8938,183800.0
2008-01-03 14:30:00,23.43,23.47,23.39,23.43,187200.0,13.8938,13.9175,13.8701,13.8938,187200.0
2008-01-03 15:00:00,23.43,23.44,23.3,23.31,254200.0,13.8938,13.8997,13.8167,13.8227,254200.0
2008-01-03 15:30:00,23.32,23.45,23.25,23.27,737100.0,13.8286,13.9057,13.7871,13.7989,737100.0
2008-01-04 09:30:00,22.0,22.34,21.7,21.75,1574600.0,13.0458,13.2475,12.8679,12.8976,1574600.0
2008-01-04 10:00:00,21.75,21.88,21.29,21.32,1034100.0,12.8976,12.9747,12.6248,12.6426,1034100.0
2008-01-04 10:30:00,21.33,21.57,21.1,21.12,736000.0,12.6485,12.7908,12.5121,12.524,736000.0
2008-01-04 11:00:00,21.11,21.29,20.86,21.2,871200.0,12.5181,12.6248,12.3698,12.5714,871200.0
2008-01-04 11:30:00,21.19,21.28,21.1,21.16,401400.0,12.5655,12.6189,12.5121,12.5477,401400.0
2008-01-04 12:00:00,21.16,21.46,21.14,21.3,597500.0,12.5477,12.7256,12.5359,12.6307,597500.0
2008-01-04 12:30:00,21.3,21.35,21.11,21.13,386000.0,12.6307,12.6604,12.5181,12.5299,386000.0
2008-01-04 13:00:00,21.13,21.14,20.88,20.96,403700.0,12.5299,12.5359,12.3817,12.4291,403700.0
2008-01-04 13:30:00,20.95,21.01,20.81,21.0,402300.0,12.4232,12.4588,12.3402,12.4528,402300.0
2008-01-04 14:00:00,21.0,21.02,20.9,20.97,587800.0,12.4528,12.4647,12.3935,12.4351,587800.0
2008-01-04 14:30:00,20.98,21.02,20.96,20.99,506400.0,12.441,12.4647,12.4291,12.4469,506400.0
2008-01-04 15:00:00,20.99,21.04,20.9,21.0,905300.0,12.4469,12.4766,12.3935,12.4528,905300.0
2008-01-04 15:30:00,20.99,21.01,20.71,20.81,1097800.0,12.4469,12.4588,12.2809,12.3402,1097800.0
2008-01-07 09:30:00,20.97,20.97,20.75,20.77,560200.0,12.4351,12.4351,12.3046,12.3165,560200.0
2008-01-07 10:00:00,20.78,20.8,20.53,20.57,1068600.0,12.3224,12.3342,12.1741,12.1979,1068600.0
2008-01-07 10:30:00,20.57,20.8,20.37,20.75,827000.0,12.1979,12.3342,12.0793,12.3046,827000.0
2008-01-07 11:00:00,20.75,20.94,20.75,20.87,485100.0,12.3046,12.4173,12.3046,12.3758,485100.0
2008-01-07 11:30:00,20.86,21.29,20.84,21.28,851900.0,12.3698,12.6248,12.358,12.6189,851900.0
2008-01-07 12:00:00,21.28,21.31,20.85,21.11,817500.0,12.6189,12.6367,12.3639,12.5181,817500.0
2008-01-07 12:30:00,21.11,21.35,21.11,21.27,406200.0,12.5181,12.6604,12.5181,12.613,406200.0
2008-01-07 13:00:00,21.26,21.3,21.14,21.28,290500.0,12.607,12.6307,12.5359,12.6189,290500.0
2008-01-07 13:30:00,21.27,21.27,20.96,20.96,406800.0,12.613,12.613,12.4291,12.4291,406800.0
2008-01-07 14:00:00,20.97,21.02,20.85,20.89,491600.0,12.4351,12.4647,12.3639,12.3876,491600.0
2008-01-07 14:30:00,20.88,20.97,20.74,20.85,546200.0,12.3817,12.4351,12.2987,12.3639,546200.0
2008-01-07 15:00:00,20.85,20.87,20.73,20.74,507800.0,12.3639,12.3758,12.2927,12.2987,507800.0
2008-01-07 15:30:00,20.74,20.85,20.44,20.84,1748900.0,12.2987,12.3639,12.1208,12.358,1748900.0
2008-01-08 09:30:00,21.0,21.07,20.41,20.7,1107700.0,12.4528,12.4944,12.103,12.2749,1107700.0
2008-01-08 10:00:00,20.7,20.85,20.52,20.55,632000.0,12.2749,12.3639,12.1682,12.186,632000.0
2008-01-08 10:30:00,20.55,20.61,20.33,20.35,797300.0,12.186,12.2216,12.0555,12.0674,797300.0
2008-01-08 11:00:00,20.35,20.38,19.96,19.97,722400.0,12.0674,12.0852,11.8361,11.8421,722400.0
2008-01-08 11:30:00,19.97,20.15,19.84,19.86,1086500.0,11.8421,11.9488,11.765,11.7768,1086500.0
2008-01-08 12:00:00,19.85,20.03,19.66,19.95,997800.0,11.7709,11.8776,11.6582,11.8302,997800.0
2008-01-08 12:30:00,19.94,19.95,19.78,19.8,422200.0,11.8243,11.8302,11.7294,11.7413,422200.0
2008-01-08 13:00:00,19.8,20.15,19.74,19.94,770300.0,11.7413,11.9488,11.7057,11.8243,770300.0
2008-01-08 13:30:00,19.94,19.95,19.67,19.87,534700.0,11.8243,11.8302,11.6642,11.7828,534700.0
2008-01-08 14:00:00,19.87,20.09,19.85,20.05,593000.0,11.7828,11.9132,11.7709,11.8895,593000.0
2008-01-08 14:30:00,20.05,20.12,19.68,19.68,600200.0,11.8895,11.931,11.6701,11.6701,600200.0
2008-01-08 15:00:00,19.68,19.74,19.5,19.73,1033900.0,11.6701,11.7057,11.5634,11.6997,1033900.0
2008-01-08 15:30:00,19.74,19.81,19.46,19.5,1515400.0,11.7057,11.7472,11.5396,11.5634,1515400.0
2008-01-09 09:30:00,19.58,19.65,19.2,19.38,851300.0,11.6108,11.6523,11.3855,11.4922,851300.0
2008-01-09 10:00:00,19.36,19.53,19.22,19.24,539300.0,11.4803,11.5811,11.3973,11.4092,539300.0
2008-01-09 10:30:00,19.23,19.37,19.16,19.28,792500.0,11.4032,11.4863,11.3617,11.4329,792500.0
2008-01-09 11:00:00,19.27,19.31,19.16,19.16,531400.0,11.427,11.4507,11.3617,11.3617,531400.0
2008-01-09 11:30:00,19.17,19.19,19.0,19.02,548700.0,11.3677,11.3795,11.2669,11.2787,548700.0
2008-01-09 12:00:00,19.03,19.19,19.0,19.14,750900.0,11.2846,11.3795,11.2669,11.3499,750900.0
2008-01-09 12:30:00,19.13,19.15,19.02,19.11,449400.0,11.3439,11.3558,11.2787,11.3321,449400.0
2008-01-09 13:00:00,19.12,19.14,18.95,18.97,449100.0,11.338,11.3499,11.2372,11.2491,449100.0
2008-01-09 13:30:00,18.98,19.0,18.83,18.89,543700.0,11.255,11.2669,11.166,11.2016,543700.0
2008-01-09 14:00:00,18.9,18.9,18.61,18.77,947700.0,11.2076,11.2076,11.0356,11.1305,947700.0
2008-01-09 14:30:00,18.77,19.13,18.76,19.03,979000.0,11.1305,11.3439,11.1245,11.2846,979000.0
2008-01-09 15:00:00,19.03,19.49,19.02,19.38,999400.0,11.2846,11.5574,11.2787,11.4922,999400.0
2008-01-09 15:30:00,19.39,19.61,19.2,19.6,1523600.0,11.4981,11.6286,11.3855,11.6227,1523600.0
2008-01-10 09:30:00,19.39,19.39,18.93,19.1,512900.0,11.4981,11.4981,11.2253,11.3262,512900.0
2008-01-10 10:00:00,19.1,19.41,19.1,19.34,660400.0,11.3262,11.51,11.3262,11.4685,660400.0
2008-01-10 10:30:00,19.34,19.59,19.34,19.46,657900.0,11.4685,11.6167,11.4685,11.5396,657900.0
2008-01-10 11:00:00,19.46,19.46,19.29,19.38,406100.0,11.5396,11.5396,11.4388,11.4922,406100.0
2008-01-10 11:30:00,19.38,19.41,19.2,19.37,307100.0,11.4922,11.51,11.3855,11.4863,307100.0
2008-01-10 12:00:00,19.37,20.01,19.33,19.88,863300.0,11.4863,11.8658,11.4625,11.7887,863300.0
2008-01-10 12:30:00,19.89,19.94,19.57,19.88,579800.0,11.7946,11.8243,11.6049,11.7887,579800.0
2008-01-10 13:00:00,19.87,19.99,19.77,19.87,446300.0,11.7828,11.8539,11.7235,11.7828,446300.0
2008-01-10 13:30:00,19.86,19.93,19.47,19.6,953800.0,11.7768,11.8183,11.5456,11.6227,953800.0
2008-01-10 14:00:00,19.6,20.22,19.59,20.12,972500.0,11.6227,11.9903,11.6167,11.931,972500.0
2008-01-10 14:30:00,20.12,20.35,20.1,20.31,999800.0,11.931,12.0674,11.9191,12.0437,999800.0
2008-01-10 15:00:00,20.32,20.42,20.24,20.39,1433300.0,12.0496,12.1089,12.0022,12.0911,1433300.0
2008-01-10 15:30:00,20.39,20.47,19.92,20.04,1805800.0,12.0911,12.1386,11.8124,11.8836,1805800.0
2008-01-11 09:30:00,19.92,19.92,19.42,19.7,726200.0,11.8124,11.8124,11.5159,11.682,726200.0
2008-01-11 10:00:00,19.71,19.98,19.55,19.82,871600.0,11.6879,11.848,11.593,11.7531,871600.0
2008-01-11 10:30:00,19.82,20.42,19.78,20.24,691300.0,11.7531,12.1089,11.7294,12.0022,691300.0
2008-01-11 11:00:00,20.24,20.53,20.17,20.53,543300.0,12.0022,12.1741,11.9607,12.1741,543300.0
2008-01-11 11:30:00,20.53,20.76,20.51,20.67,387700.0,12.1741,12.3105,12.1623,12.2572,387700.0
2008-01-11 12:00:00,20.68,20.79,20.53,20.75,499300.0,12.2631,12.3283,12.1741,12.3046,499300.0
2008-01-11 12:30:00,20.75,20.9,20.6,20.88,580500.0,12.3046,12.3935,12.2156,12.3817,580500.0
2008-01-11 13:00:00,20.87,20.88,20.43,20.6,403800.0,12.3758,12.3817,12.1148,12.2156,403800.0
2008-01-11 13:30:00,20.59,20.69,19.93,20.49,411600.0,12.2097,12.269,11.8183,12.1504,411600.0
2008-01-11 14:00:00,20.49,20.71,20.46,20.69,294100.0,12.1504,12.2809,12.1326,12.269,294100.0
2008-01-11 14:30:00,20.7,20.7,20.42,20.5,400600.0,12.2749,12.2749,12.1089,12.1563,400600.0
2008-01-11 15:00:00,20.5,20.54,20.26,20.53,490200.0,12.1563,12.1801,12.014,12.1741,490200.0
2008-01-11 15:30:00,20.52,20.59,20.41,20.5,886200.0,12.1682,12.2097,12.103,12.1563,886200.0
2008-01-14 09:30:00,20.68,20.68,19.9,20.01,777100.0,12.2631,12.2631,11.8006,11.8658,777100.0
2008-01-14 10:00:00,20.01,20.19,19.86,20.17,536700.0,11.8658,11.9725,11.7768,11.9607,536700.0
2008-01-14 10:30:00,20.17,20.32,20.06,20.23,441200.0,11.9607,12.0496,11.8954,11.9962,441200.0
2008-01-14 11:00:00,20.23,20.31,20.07,20.11,362800.0,11.9962,12.0437,11.9014,11.9251,362800.0
2008-01-14 11:30:00,20.11,20.2,20.08,20.14,321200.0,11.9251,11.9784,11.9073,11.9429,321200.0
2008-01-14 12:00:00,20.13,20.16,20.07,20.07,304800.0,11.9369,11.9547,11.9014,11.9014,304800.0
2008-01-14 12:30:00,20.08,20.12,20.07,20.1,168500.0,11.9073,11.931,11.9014,11.9191,168500.0
2008-01-14 13:00:00,20.1,20.13,20.07,20.08,278400.0,11.9191,11.9369,11.9014,11.9073,278400.0
2008-01-14 13:30:00,20.08,20.17,20.07,20.15,439000.0,11.9073,11.9607,11.9014,11.9488,439000.0
2008-01-14 14:00:00,20.14,20.2,20.1,20.2,289500.0,11.9429,11.9784,11.9191,11.9784,289500.0
2008-01-14 14:30:00,20.19,20.34,20.19,20.34,399100.0,11.9725,12.0615,11.9725,12.0615,399100.0
2008-01-14 15:00:00,20.34,20.4,20.3,20.39,659300.0,12.0615,12.097,12.0377,12.0911,659300.0
2008-01-14 15:30:00,20.39,20.46,20.29,20.4,1006100.0,12.0911,12.1326,12.0318,12.097,1006100.0
2008-01-15 09:30:00,20.15,20.16,19.75,20.06,842200.0,11.9488,11.9547,11.7116,11.8954,842200.0
2008-01-15 10:00:00,20.07,20.16,19.97,19.98,910000.0,11.9014,11.9547,11.8421,11.848,910000.0
2008-01-15 10:30:00,19.98,20.06,19.87,19.95,648200.0,11.848,11.8954,11.7828,11.8302,648200.0
2008-01-15 11:00:00,19.94,20.31,19.94,20.25,469800.0,11.8243,12.0437,11.8243,12.0081,469800.0
2008-01-15 11:30:00,20.24,20.32,20.14,20.32,310500.0,12.0022,12.0496,11.9429,12.0496,310500.0
2008-01-15 12:00:00,20.32,20.42,20.19,20.35,444100.0,12.0496,12.1089,11.9725,12.0674,444100.0
2008-01-15 12:30:00,20.35,20.4,20.29,20.35,330700.0,12.0674,12.097,12.0318,12.0674,330700.0
2008-01-15 13:00:00,20.35,20.54,20.31,20.46,418700.0,12.0674,12.1801,12.0437,12.1326,418700.0
2008-01-15 13:30:00,20.46,20.6,20.41,20.56,699700.0,12.1326,12.2156,12.103,12.1919,699700.0
2008-01-15 14:00:00,20.55,20.66,20.49,20.53,536800.0,12.186,12.2512,12.1504,12.1741,536800.0
2008-01-15 14:30:00,20.53,20.65,20.47,20.49,616100.0,12.1741,12.2453,12.1386,12.1504,616100.0
2008-01-15 15:00:00,20.5,20.55,20.35,20.52,1083300.0,12.1563,12.186,12.0674,12.1682,1083300.0
2008-01-15 15:30:00,20.52,20.62,20.32,20.33,1309900.0,12.1682,12.2275,12.0496,12.0555,1309900.0
2008-01-16 09:30:00,20.28,20.69,20.27,20.42,593000.0,12.0259,12.269,12.02,12.1089,593000.0
2008-01-16 10:00:00,20.42,20.62,20.29,20.45,717700.0,12.1089,12.2275,12.0318,12.1267,717700.0
2008-01-16 10:30:00,20.45,20.7,20.45,20.52,840400.0,12.1267,12.2749,12.1267,12.1682,840400.0
2008-01-16 11:00:00,20.51,20.89,20.43,20.79,537200.0,12.1623,12.3876,12.1148,12.3283,537200.0
2008-01-16 11:30:00,20.79,21.25,20.78,21.17,742100.0,12.3283,12.6011,12.3224,12.5537,742100.0
2008-01-16 12:00:00,21.18,21.31,21.16,21.2,803200.0,12.5596,12.6367,12.5477,12.5714,803200.0
2008-01-16 12:30:00,21.2,21.27,21.08,21.13,495100.0,12.5714,12.613,12.5003,12.5299,495100.0
2008-01-16 13:00:00,21.14,21.19,21.0,21.11,495700.0,12.5359,12.5655,12.4528,12.5181,495700.0
2008-01-16 13:30:00,21.12,21.38,21.11,21.2,598700.0,12.524,12.6782,12.5181,12.5714,598700.0
2008-01-16 14:00:00,21.19,21.36,21.1,21.35,636000.0,12.5655,12.6663,12.5121,12.6604,636000.0
2008-01-16 14:30:00,21.35,21.6,21.35,21.37,659900.0,12.6604,12.8086,12.6604,12.6723,659900.0
2008-01-16 15:00:00,21.38,21.48,21.29,21.38,748500.0,12.6782,12.7375,12.6248,12.6782,748500.0
2008-01-16 15:30:00,21.38,21.43,21.1,21.14,1144200.0,12.6782,12.7078,12.5121,12.5359,1144200.0
2008-01-17 09:30:00,21.26,21.29,20.54,20.78,491200.0,12.607,12.6248,12.1801,12.3224,491200.0
2008-01-17 10:00:00,20.76,20.78,20.1,20.16,776500.0,12.3105,12.3224,11.9191,11.9547,776500.0
2008-01-17 10:30:00,20.16,20.35,19.99,20.24,802900.0,11.9547,12.0674,11.8539,12.0022,802900.0
2008-01-17 11:00:00,20.24,20.36,20.14,20.15,518400.0,12.0022,12.0733,11.9429,11.9488,518400.0
2008-01-17 11:30:00,20.15,20.21,19.96,19.96,675400.0,11.9488,11.9844,11.8361,11.8361,675400.0
2008-01-17 12:00:00,19.96,20.01,19.75,19.77,643000.0,11.8361,11.8658,11.7116,11.7235,643000.0
2008-01-17 12:30:00,19.76,19.82,19.7,19.78,443500.0,11.7175,11.7531,11.682,11.7294,443500.0
2008-01-17 13:00:00,19.78,19.9,19.73,19.86,379100.0,11.7294,11.8006,11.6997,11.7768,379100.0
2008-01-17 13:30:00,19.87,19.91,19.79,19.84,368300.0,11.7828,11.8065,11.7353,11.765,368300.0
2008-01-17 14:00:00,19.84,19.85,19.74,19.77,622000.0,11.765,11.7709,11.7057,11.7235,622000.0
2008-01-17 14:30:00,19.78,20.09,19.73,20.02,870100.0,11.7294,11.9132,11.6997,11.8717,870100.0
2008-01-17 15:00:00,20.02,20.08,19.63,19.63,691000.0,11.8717,11.9073,11.6404,11.6404,691000.0
2008-01-17 15:30:00,19.62,19.72,19.52,19.58,1642400.0,11.6345,11.6938,11.5752,11.6108,1642400.0
2008-01-18 09:30:00,19.71,19.96,19.38,19.44,1162900.0,11.6879,11.8361,11.4922,11.5278,1162900.0
2008-01-18 10:00:00,19.44,19.89,19.44,19.68,514400.0,11.5278,11.7946,11.5278,11.6701,514400.0
2008-01-18 10:30:00,19.69,19.74,19.47,19.56,392200.0,11.676,11.7057,11.5456,11.5989,392200.0
2008-01-18 11:00:00,19.55,19.59,19.14,19.25,595900.0,11.593,11.6167,11.3499,11.4151,595900.0
2008-01-18 11:30:00,19.25,19.29,19.03,19.26,588400.0,11.4151,11.4388,11.2846,11.421,588400.0
2008-01-18 12:00:00,19.27,19.49,19.19,19.49,342500.0,11.427,11.5574,11.3795,11.5574,342500.0
2008-01-18 12:30:00,19.49,19.66,19.26,19.35,325700.0,11.5574,11.6582,11.421,11.4744,325700.0
2008-01-18 13:00:00,19.33,19.61,19.23,19.29,334400.0,11.4625,11.6286,11.4032,11.4388,334400.0
2008-01-18 13:30:00,19.29,19.43,19.21,19.23,315300.0,11.4388,11.5218,11.3914,11.4032,315300.0
2008-01-18 14:00:00,19.23,19.37,19.17,19.2,435700.0,11.4032,11.4863,11.3677,11.3855,435700.0
2008-01-18 14:30:00,19.2,19.2,19.03,19.13,693400.0,11.3855,11.3855,11.2846,11.3439,693400.0
2008-01-18 15:00:00,19.14,19.29,19.02,19.05,1044500.0,11.3499,11.4388,11.2787,11.2965,1044500.0
2008-01-18 15:30:00,19.06,19.28,19.04,19.2,1184200.0,11.3024,11.4329,11.2906,11.3855,1184200.0
2008-01-22 09:30:00,17.95,19.86,17.9,19.53,1477800.0,10.6442,11.7768,10.6146,11.5811,1477800.0
2008-01-22 10:00:00,19.53,19.74,19.05,19.66,1394200.0,11.5811,11.7057,11.2965,11.6582,1394200.0
2008-01-22 10:30:00,19.66,20.11,19.58,19.89,1148400.0,11.6582,11.9251,11.6108,11.7946,1148400.0
2008-01-22 11:00:00,19.89,20.44,19.0,20.06,1133200.0,11.7946,12.1208,11.2669,11.8954,1133200.0
2008-01-22 11:30:00,20.03,20.19,19.69,19.76,735100.0,11.8776,11.9725,11.676,11.7175,735100.0
2008-01-22 12:00:00,19.77,20.16,19.68,19.94,458500.0,11.7235,11.9547,11.6701,11.8243,458500.0
2008-01-22 12:30:00,19.91,20.14,19.82,20.04,272500.0,11.8065,11.9429,11.7531,11.8836,272500.0
2008-01-22 13:00:00,20.07,20.25,19.74,20.03,526800.0,11.9014,12.0081,11.7057,11.8776,526800.0
2008-01-22 13:30:00,20.01,20.14,19.82,20.0,393800.0,11.8658,11.9429,11.7531,11.8599,393800.0
2008-01-22 14:00:00,20.02,20.2,19.8,20.08,396300.0,11.8717,11.9784,11.7413,11.9073,396300.0
2008-01-22 14:30:00,20.1,20.1,19.89,19.96,402600.0,11.9191,11.9191,11.7946,11.8361,402600.0
2008-01-22 15:00:00,19.96,20.16,19.82,20.14,563900.0,11.8361,11.9547,11.7531,11.9429,563900.0
2008-01-22 15:30:00,20.14,20.33,19.97,20.12,1274600.0,11.9429,12.0555,11.8421,11.931,1274600.0
2008-01-23 09:30:00,18.7,20.79,18.5,20.73,1374100.0,11.089,12.3283,10.9704,12.2927,1374100.0
2008-01-23 10:00:00,20.74,22.52,20.72,21.54,1412400.0,12.2987,13.3542,12.2868,12.7731,1412400.0
2008-01-23 10:30:00,21.54,21.85,21.23,21.41,806900.0,12.7731,12.9569,12.5892,12.696,806900.0
2008-01-23 11:00:00,21.42,21.67,21.39,21.6,521000.0,12.7019,12.8501,12.6841,12.8086,521000.0
2008-01-23 11:30:00,21.6,21.62,21.33,21.4,475500.0,12.8086,12.8205,12.6485,12.69,475500.0
2008-01-23 12:00:00,21.41,21.52,21.23,21.44,390400.0,12.696,12.7612,12.5892,12.7138,390400.0
2008-01-23 12:30:00,21.44,21.51,21.2,21.48,559900.0,12.7138,12.7553,12.5714,12.7375,559900.0
2008-01-23 13:00:00,21.47,21.84,21.46,21.71,530200.0,12.7315,12.951,12.7256,12.8739,530200.0
2008-01-23 13:30:00,21.71,21.94,21.6,21.82,462700.0,12.8739,13.0103,12.8086,12.9391,462700.0
2008-01-23 14:00:00,21.83,22.1,21.73,22.01,559500.0,12.945,13.1051,12.8857,13.0518,559500.0
2008-01-23 14:30:00,22.01,22.01,21.68,21.95,506800.0,13.0518,13.0518,12.8561,13.0162,506800.0
2008-01-23 15:00:00,21.93,22.6,21.9,22.32,1133000.0,13.0043,13.4016,12.9865,13.2356,1133000.0
2008-01-23 15:30:00,22.32,22.37,21.67,21.77,1553300.0,13.2356,13.2652,12.8501,12.9094,1553300.0
2008-01-24 09:30:00,22.02,22.09,21.68,21.87,1188100.0,13.0577,13.0992,12.8561,12.9687,1188100.0
2008-01-24 10:00:00,21.86,22.08,21.8,22.04,1390500.0,12.9628,13.0933,12.9272,13.0696,1390500.0
2008-01-24 10:30:00,22.04,22.24,21.93,21.95,659300.0,13.0696,13.1882,13.0043,13.0162,659300.0
2008-01-24 11:00:00,21.96,22.0,21.82,22.0,469000.0,13.0221,13.0458,12.9391,13.0458,469000.0
2008-01-24 11:30:00,21.99,22.34,21.85,22.32,546600.0,13.0399,13.2475,12.9569,13.2356,546600.0
2008-01-24 12:00:00,22.32,22.46,22.32,22.45,680400.0,13.2356,13.3186,13.2356,13.3127,680400.0
2008-01-24 12:30:00,22.45,22.45,22.17,22.42,708400.0,13.3127,13.3127,13.1466,13.2949,708400.0
2008-01-24 13:00:00,22.42,22.61,22.2,22.54,672100.0,13.2949,13.4076,13.1644,13.3661,672100.0
2008-01-24 13:30:00,22.54,22.79,22.45,22.77,538000.0,13.3661,13.5143,13.3127,13.5024,538000.0
2008-01-24 14:00:00,22.77,22.8,22.52,22.6,450600.0,13.5024,13.5202,13.3542,13.4016,450600.0
2008-01-24 14:30:00,22.61,22.72,22.27,22.45,560700.0,13.4076,13.4728,13.2059,13.3127,560700.0
2008-01-24 15:00:00,22.46,22.5,22.24,22.29,567300.0,13.3186,13.3423,13.1882,13.2178,567300.0
2008-01-24 15:30:00,22.3,22.54,22.28,22.44,1033900.0,13.2237,13.3661,13.2119,13.3068,1033900.0
2008-01-25 09:30:00,22.73,23.75,22.68,23.4,1337700.0,13.4787,14.0836,13.4491,13.876,1337700.0
2008-01-25 10:00:00,23.4,23.66,23.36,23.42,961600.0,13.876,14.0302,13.8523,13.8879,961600.0
2008-01-25 10:30:00,23.43,23.43,22.81,22.9,859700.0,13.8938,13.8938,13.5262,13.5795,859700.0
2008-01-25 11:00:00,22.91,22.91,22.41,22.52,864300.0,13.5855,13.5855,13.289,13.3542,864300.0
2008-01-25 11:30:00,22.52,22.81,22.51,22.8,475800.0,13.3542,13.5262,13.3483,13.5202,475800.0
2008-01-25 12:00:00,22.8,22.84,22.73,22.75,278500.0,13.5202,13.5439,13.4787,13.4906,278500.0
2008-01-25 12:30:00,22.76,22.87,22.5,22.6,407600.0,13.4965,13.5617,13.3423,13.4016,407600.0
2008-01-25 13:00:00,22.6,22.67,22.41,22.48,404300.0,13.4016,13.4431,13.289,13.3305,404300.0
2008-01-25 13:30:00,22.48,22.56,22.21,22.37,558800.0,13.3305,13.3779,13.1704,13.2652,558800.0
2008-01-25 14:00:00,22.37,22.5,22.29,22.41,435800.0,13.2652,13.3423,13.2178,13.289,435800.0
2008-01-25 14:30:00,22.4,22.57,22.36,22.55,407900.0,13.283,13.3838,13.2593,13.372,407900.0
2008-01-25 15:00:00,22.55,22.95,22.48,22.93,1285200.0,13.372,13.6092,13.3305,13.5973,1285200.0
2008-01-25 15:30:00,22.93,23.07,22.71,22.8,1640800.0,13.5973,13.6803,13.4669,13.5202,1640800.0
2008-01-28 09:30:00,22.69,22.94,22.55,22.69,506800.0,13.455,13.6032,13.372,13.455,506800.0
2008-01-28 10:00:00,22.67,22.96,22.47,22.93,630500.0,13.4431,13.6151,13.3245,13.5973,630500.0
2008-01-28 10:30:00,22.92,23.44,22.89,23.42,642000.0,13.5914,13.8997,13.5736,13.8879,642000.0
2008-01-28 11:00:00,23.41,23.56,23.29,23.52,416000.0,13.882,13.9709,13.8108,13.9472,416000.0
2008-01-28 11:30:00,23.51,23.69,23.41,23.43,347100.0,13.9413,14.048,13.882,13.8938,347100.0
2008-01-28 12:00:00,23.43,23.43,23.21,23.31,317600.0,13.8938,13.8938,13.7634,13.8227,317600.0
2008-01-28 12:30:00,23.31,23.55,23.3,23.53,372200.0,13.8227,13.965,13.8167,13.9531,372200.0
2008-01-28 13:00:00,23.52,23.78,23.5,23.64,524300.0,13.9472,14.1014,13.9353,14.0183,524300.0
2008-01-28 13:30:00,23.64,23.72,23.56,23.57,326300.0,14.0183,14.0658,13.9709,13.9768,326300.0
2008-01-28 14:00:00,23.58,23.68,23.54,23.61,357500.0,13.9828,14.0421,13.959,14.0006,357500.0
2008-01-28 14:30:00,23.61,23.78,23.61,23.62,507500.0,14.0006,14.1014,14.0006,14.0065,507500.0
2008-01-28 15:00:00,23.63,23.65,23.48,23.61,699800.0,14.0124,14.0243,13.9235,14.0006,699800.0
2008-01-28 15:30:00,23.61,23.79,23.57,23.78,1268700.0,14.0006,14.1073,13.9768,14.1014,1268700.0
2008-01-29 09:30:00,23.99,24.05,23.55,23.56,650800.0,14.2259,14.2615,13.965,13.9709,650800.0
2008-01-29 10:00:00,23.57,24.0,23.53,23.95,447800.0,13.9768,14.2318,13.9531,14.2022,447800.0
2008-01-29 10:30:00,23.96,24.08,23.91,24.05,281500.0,14.2081,14.2793,14.1785,14.2615,281500.0
2008-01-29 11:00:00,24.04,24.34,24.04,24.3,446200.0,14.2555,14.4334,14.2555,14.4097,446200.0
2008-01-29 11:30:00,24.31,24.42,24.31,24.42,410500.0,14.4156,14.4809,14.4156,14.4809,410500.0
2008-01-29 12:00:00,24.41,24.56,24.39,24.55,565000.0,14.4749,14.5639,14.4631,14.558,565000.0
2008-01-29 12:30:00,24.54,24.6,24.42,24.5,388600.0,14.552,14.5876,14.4809,14.5283,388600.0
2008-01-29 13:00:00,24.5,24.54,24.42,24.52,297900.0,14.5283,14.552,14.4809,14.5402,297900.0
2008-01-29 13:30:00,24.52,24.62,24.47,24.5,251400.0,14.5402,14.5995,14.5105,14.5283,251400.0
2008-01-29 14:00:00,24.51,24.62,24.49,24.55,347300.0,14.5342,14.5995,14.5224,14.558,347300.0
2008-01-29 14:30:00,24.55,24.83,24.32,24.77,739700.0,14.558,14.724,14.4216,14.6884,739700.0
2008-01-29 15:00:00,24.76,24.93,24.73,24.88,703200.0,14.6825,14.7833,14.6647,14.7537,703200.0
2008-01-29 15:30:00,24.88,25.05,24.74,24.96,1617100.0,14.7537,14.8545,14.6706,14.8011,1617100.0
2008-01-30 09:30:00,24.77,24.89,24.33,24.58,786300.0,14.6884,14.7596,14.4275,14.5758,786300.0
2008-01-30 10:00:00,24.59,24.69,24.5,24.63,297000.0,14.5817,14.641,14.5283,14.6054,297000.0
2008-01-30 10:30:00,24.64,24.91,24.63,24.88,279900.0,14.6113,14.7714,14.6054,14.7537,279900.0
2008-01-30 11:00:00,24.88,24.89,24.62,24.66,316900.0,14.7537,14.7596,14.5995,14.6232,316900.0
2008-01-30 11:30:00,24.65,24.72,24.55,24.7,367800.0,14.6173,14.6588,14.558,14.6469,367800.0
2008-01-30 12:00:00,24.7,24.89,24.68,24.8,204300.0,14.6469,14.7596,14.6351,14.7062,204300.0
2008-01-30 12:30:00,24.8,24.81,24.65,24.65,160100.0,14.7062,14.7121,14.6173,14.6173,160100.0
2008-01-30 13:00:00,24.66,24.69,24.61,24.66,452200.0,14.6232,14.641,14.5935,14.6232,452200.0
2008-01-30 13:30:00,24.66,24.67,24.55,24.56,233900.0,14.6232,14.6291,14.558,14.5639,233900.0
2008-01-30 14:00:00,24.57,25.18,24.55,25.03,978900.0,14.5698,14.9316,14.558,14.8426,978900.0
2008-01-30 14:30:00,25.03,25.21,24.56,25.21,1219100.0,14.8426,14.9493,14.5639,14.9493,1219100.0
2008-01-30 15:00:00,25.21,25.26,24.85,24.92,768600.0,14.9493,14.979,14.7359,14.7774,768600.0
2008-01-30 15:30:00,24.92,25.02,24.18,24.34,1822100.0,14.7774,14.8367,14.3386,14.4334,1822100.0
2008-01-31 09:30:00,23.95,23.95,23.03,23.61,1123400.0,14.2022,14.2022,13.6566,14.0006,1123400.0
2008-01-31 10:00:00,23.61,24.13,23.44,23.95,803800.0,14.0006,14.3089,13.8997,14.2022,803800.0
2008-01-31 10:30:00,23.95,24.02,23.8,23.95,597300.0,14.2022,14.2437,14.1132,14.2022,597300.0
2008-01-31 11:00:00,23.95,24.65,23.89,24.56,793800.0,14.2022,14.6173,14.1666,14.5639,793800.0
2008-01-31 11:30:00,24.55,25.42,24.55,25.14,1064500.0,14.558,15.0739,14.558,14.9078,1064500.0
2008-01-31 12:00:00,25.14,25.29,24.76,24.88,620400.0,14.9078,14.9968,14.6825,14.7537,620400.0
2008-01-31 12:30:00,24.89,25.0,24.69,24.79,312100.0,14.7596,14.8248,14.641,14.7003,312100.0
2008-01-31 13:00:00,24.79,24.88,24.67,24.77,292000.0,14.7003,14.7537,14.6291,14.6884,292000.0
2008-01-31 13:30:00,24.77,25.1,24.73,25.04,534700.0,14.6884,14.8841,14.6647,14.8485,534700.0
2008-01-31 14:00:00,25.05,25.15,24.9,25.07,651400.0,14.8545,14.9138,14.7655,14.8663,651400.0
2008-01-31 14:30:00,25.07,25.4,24.95,25.39,657500.0,14.8663,15.062,14.7952,15.0561,657500.0
2008-01-31 15:00:00,25.4,25.58,25.29,25.54,910600.0,15.062,15.1687,14.9968,15.145,910600.0
2008-01-31 15:30:00,25.53,25.59,25.15,25.16,1704900.0,15.1391,15.1747,14.9138,14.9197,1704900.0
2008-02-01 09:30:00,25.51,25.61,25.14,25.47,646300.0,15.1272,15.1865,14.9078,15.1035,646300.0
2008-02-01 10:00:00,25.47,25.84,25.33,25.46,516100.0,15.1035,15.3229,15.0205,15.0976,516100.0
2008-02-01 10:30:00,25.46,25.47,25.08,25.25,724100.0,15.0976,15.1035,14.8723,14.9731,724100.0
2008-02-01 11:00:00,25.25,25.45,25.19,25.32,414200.0,14.9731,15.0917,14.9375,15.0146,414200.0
2008-02-01 11:30:00,25.31,25.47,25.3,25.41,241900.0,15.0086,15.1035,15.0027,15.0679,241900.0
2008-02-01 12:00:00,25.41,25.5,25.32,25.4,248900.0,15.0679,15.1213,15.0146,15.062,248900.0
2008-02-01 12:30:00,25.41,25.45,25.3,25.31,207400.0,15.0679,15.0917,15.0027,15.0086,207400.0
2008-02-01 13:00:00,25.31,25.5,25.3,25.47,241600.0,15.0086,15.1213,15.0027,15.1035,241600.0
2008-02-01 13:30:00,25.47,25.54,25.33,25.35,231000.0,15.1035,15.145,15.0205,15.0324,231000.0
2008-02-01 14:00:00,25.34,25.52,25.33,25.5,294300.0,15.0264,15.1332,15.0205,15.1213,294300.0
2008-02-01 14:30:00,25.49,25.69,25.49,25.65,485200.0,15.1154,15.234,15.1154,15.2103,485200.0
2008-02-01 15:00:00,25.65,25.65,25.41,25.53,448600.0,15.2103,15.2103,15.0679,15.1391,448600.0
2008-02-01 15:30:00,25.54,25.81,25.46,25.74,936500.0,15.145,15.3051,15.0976,15.2636,936500.0
2008-02-04 09:30:00,25.73,25.73,25.04,25.24,447200.0,15.2577,15.2577,14.8485,14.9671,447200.0
2008-02-04 10:00:00,25.24,25.3,25.07,25.27,319600.0,14.9671,15.0027,14.8663,14.9849,319600.0
2008-02-04 10:30:00,25.28,25.37,25.18,25.32,316500.0,14.9909,15.0442,14.9316,15.0146,316500.0
2008-02-04 11:00:00,25.34,25.47,25.31,25.45,428900.0,15.0264,15.1035,15.0086,15.0917,428900.0
2008-02-04 11:30:00,25.44,25.46,25.22,25.26,268000.0,15.0857,15.0976,14.9553,14.979,268000.0
2008-02-04 12:00:00,25.27,25.28,25.04,25.07,416700.0,14.9849,14.9909,14.8485,14.8663,416700.0
2008-02-04 12:30:00,25.07,25.2,25.07,25.16,395000.0,14.8663,14.9434,14.8663,14.9197,395000.0
2008-02-04 13:00:00,25.17,25.19,25.06,25.1,291400.0,14.9256,14.9375,14.8604,14.8841,291400.0
2008-02-04 13:30:00,25.11,25.26,25.1,25.19,472500.0,14.89,14.979,14.8841,14.9375,472500.0
2008-02-04 14:00:00,25.18,25.22,25.13,25.18,335200.0,14.9316,14.9553,14.9019,14.9316,335200.0
2008-02-04 14:30:00,25.17,25.19,24.94,24.99,542500.0,14.9256,14.9375,14.7892,14.8189,542500.0
2008-02-04 15:00:00,24.98,25.13,24.98,25.09,531100.0,14.813,14.9019,14.813,14.8782,531100.0
2008-02-04 15:30:00,25.08,25.14,25.03,25.11,1248100.0,14.8723,14.9078,14.8426,14.89,1248100.0
2008-02-05 09:30:00,24.3,24.6,24.15,24.51,749800.0,14.4097,14.5876,14.3208,14.5342,749800.0
2008-02-05 10:00:00,24.51,24.65,24.29,24.65,648600.0,14.5342,14.6173,14.4038,14.6173,648600.0
2008-02-05 10:30:00,24.66,24.75,24.33,24.34,391300.0,14.6232,14.6766,14.4275,14.4334,391300.0
2008-02-05 11:00:00,24.35,24.54,24.24,24.51,370500.0,14.4394,14.552,14.3741,14.5342,370500.0
2008-02-05 11:30:00,24.52,24.86,24.42,24.78,388100.0,14.5402,14.7418,14.4809,14.6944,388100.0
2008-02-05 12:00:00,24.78,24.82,24.63,24.65,213100.0,14.6944,14.7181,14.6054,14.6173,213100.0
2008-02-05 12:30:00,24.65,24.76,24.53,24.66,130000.0,14.6173,14.6825,14.5461,14.6232,130000.0
2008-02-05 13:00:00,24.66,24.77,24.46,24.52,207600.0,14.6232,14.6884,14.5046,14.5402,207600.0
2008-02-05 13:30:00,24.53,24.56,24.36,24.5,225600.0,14.5461,14.5639,14.4453,14.5283,225600.0
2008-02-05 14:00:00,24.5,24.65,24.37,24.63,267400.0,14.5283,14.6173,14.4512,14.6054,267400.0
2008-02-05 14:30:00,24.63,24.8,24.57,24.59,404200.0,14.6054,14.7062,14.5698,14.5817,404200.0
2008-02-05 15:00:00,24.58,24.59,24.38,24.47,402900.0,14.5758,14.5817,14.4572,14.5105,402900.0
2008-02-05 15:30:00,24.47,24.66,24.23,24.29,895100.0,14.5105,14.6232,14.3682,14.4038,895100.0
2008-02-06 09:30:00,23.9,23.9,23.08,23.23,1240400.0,14.1725,14.1725,13.6863,13.7752,1240400.0
2008-02-06 10:00:00,23.25,23.7,23.21,23.56,839000.0,13.7871,14.0539,13.7634,13.9709,839000.0
2008-02-06 10:30:00,23.56,23.95,23.56,23.92,778400.0,13.9709,14.2022,13.9709,14.1844,778400.0
2008-02-06 11:00:00,23.9,24.2,23.86,24.04,504900.0,14.1725,14.3504,14.1488,14.2555,504900.0
2008-02-06 11:30:00,24.05,24.29,24.05,24.2,426900.0,14.2615,14.4038,14.2615,14.3504,426900.0
2008-02-06 12:00:00,24.21,24.22,23.91,23.94,407900.0,14.3563,14.3623,14.1785,14.1962,407900.0
2008-02-06 12:30:00,23.94,24.1,23.94,24.02,282100.0,14.1962,14.2911,14.1962,14.2437,282100.0
2008-02-06 13:00:00,24.02,24.18,24.0,24.14,294700.0,14.2437,14.3386,14.2318,14.3148,294700.0
2008-02-06 13:30:00,24.14,24.15,23.78,23.81,381400.0,14.3148,14.3208,14.1014,14.1192,381400.0
2008-02-06 14:00:00,23.81,23.92,23.64,23.77,472600.0,14.1192,14.1844,14.0183,14.0954,472600.0
2008-02-06 14:30:00,23.78,24.0,23.73,23.88,490500.0,14.1014,14.2318,14.0717,14.1607,490500.0
2008-02-06 15:00:00,23.88,23.97,23.72,23.92,608600.0,14.1607,14.214,14.0658,14.1844,608600.0
2008-02-06 15:30:00,23.92,23.92,23.6,23.68,1054700.0,14.1844,14.1844,13.9946,14.0421,1054700.0
2008-02-07 09:30:00,23.09,24.14,23.09,23.61,653300.0,13.6922,14.3148,13.6922,14.0006,653300.0
2008-02-07 10:00:00,23.62,24.41,23.57,24.14,845900.0,14.0065,14.4749,13.9768,14.3148,845900.0
2008-02-07 10:30:00,24.13,24.17,23.8,23.92,477200.0,14.3089,14.3326,14.1132,14.1844,477200.0
2008-02-07 11:00:00,23.92,24.02,23.6,23.8,396800.0,14.1844,14.2437,13.9946,14.1132,396800.0
2008-02-07 11:30:00,23.78,23.98,23.68,23.88,199200.0,14.1014,14.22,14.0421,14.1607,199200.0
2008-02-07 12:00:00,23.89,24.04,23.85,24.01,259500.0,14.1666,14.2555,14.1429,14.2378,259500.0
2008-02-07 12:30:00,24.01,24.19,23.99,24.12,404400.0,14.2378,14.3445,14.2259,14.303,404400.0
2008-02-07 13:00:00,24.12,24.25,23.95,24.12,231200.0,14.303,14.3801,14.2022,14.303,231200.0
2008-02-07 13:30:00,24.13,24.32,24.01,24.29,219100.0,14.3089,14.4216,14.2378,14.4038,219100.0
2008-02-07 14:00:00,24.29,24.4,24.05,24.13,319200.0,14.4038,14.469,14.2615,14.3089,319200.0
2008-02-07 14:30:00,24.12,24.23,23.94,24.04,434000.0,14.303,14.3682,14.1962,14.2555,434000.0
2008-02-07 15:00:00,24.04,24.17,23.84,24.06,514700.0,14.2555,14.3326,14.1369,14.2674,514700.0
2008-02-07 15:30:00,24.05,24.27,24.0,24.21,911000.0,14.2615,14.3919,14.2318,14.3563,911000.0
2008-02-08 09:30:00,24.11,24.11,23.72,23.97,447500.0,14.297,14.297,14.0658,14.214,447500.0
2008-02-08 10:00:00,23.99,24.22,23.85,24.08,563800.0,14.2259,14.3623,14.1429,14.2793,563800.0
2008-02-08 10:30:00,24.07,24.2,23.96,24.03,339500.0,14.2733,14.3504,14.2081,14.2496,339500.0
2008-02-08 11:00:00,24.03,24.13,23.76,23.76,234000.0,14.2496,14.3089,14.0895,14.0895,234000.0
2008-02-08 11:30:00,23.77,23.89,23.56,23.58,258200.0,14.0954,14.1666,13.9709,13.9828,258200.0
2008-02-08 12:00:00,23.57,23.6,23.4,23.53,352000.0,13.9768,13.9946,13.876,13.9531,352000.0
2008-02-08 12:30:00,23.53,23.56,23.2,23.27,571700.0,13.9531,13.9709,13.7574,13.7989,571700.0
2008-02-08 13:00:00,23.27,23.28,22.93,22.99,624900.0,13.7989,13.8049,13.5973,13.6329,624900.0
2008-02-08 13:30:00,22.98,23.06,22.82,23.04,513400.0,13.627,13.6744,13.5321,13.6625,513400.0
2008-02-08 14:00:00,23.03,23.28,22.95,23.2,481100.0,13.6566,13.8049,13.6092,13.7574,481100.0
2008-02-08 14:30:00,23.18,23.27,23.12,23.15,580100.0,13.7456,13.7989,13.71,13.7278,580100.0
2008-02-08 15:00:00,23.14,23.2,23.0,23.1,831500.0,13.7218,13.7574,13.6388,13.6981,831500.0
2008-02-08 15:30:00,23.1,23.45,23.1,23.16,1807400.0,13.6981,13.9057,13.6981,13.7337,1807400.0
2008-02-11 09:30:00,23.25,23.3,22.54,22.71,403500.0,13.7871,13.8167,13.3661,13.4669,403500.0
2008-02-11 10:00:00,22.7,22.9,22.62,22.77,331400.0,13.4609,13.5795,13.4135,13.5024,331400.0
2008-02-11 10:30:00,22.77,22.92,22.72,22.89,301800.0,13.5024,13.5914,13.4728,13.5736,301800.0
2008-02-11 11:00:00,22.9,23.32,22.9,22.97,406500.0,13.5795,13.8286,13.5795,13.621,406500.0
2008-02-11 11:30:00,22.96,23.12,22.93,22.95,263400.0,13.6151,13.71,13.5973,13.6092,263400.0
2008-02-11 12:00:00,22.95,23.29,22.95,23.0,282200.0,13.6092,13.8108,13.6092,13.6388,282200.0
2008-02-11 12:30:00,23.01,23.22,22.99,23.19,170400.0,13.6448,13.7693,13.6329,13.7515,170400.0
2008-02-11 13:00:00,23.21,23.28,23.05,23.15,231200.0,13.7634,13.8049,13.6685,13.7278,231200.0
2008-02-11 13:30:00,23.16,23.22,22.98,23.0,173700.0,13.7337,13.7693,13.627,13.6388,173700.0
2008-02-11 14:00:00,23.0,23.06,22.92,22.98,317600.0,13.6388,13.6744,13.5914,13.627,317600.0
2008-02-11 14:30:00,22.99,23.06,22.91,22.99,283200.0,13.6329,13.6744,13.5855,13.6329,283200.0
2008-02-11 15:00:00,22.99,23.15,22.92,23.06,626800.0,13.6329,13.7278,13.5914,13.6744,626800.0
2008-02-11 15:30:00,23.07,23.08,22.94,23.02,893200.0,13.6803,13.6863,13.6032,13.6507,893200.0
2008-02-12 09:30:00,23.12,23.69,23.12,23.55,530700.0,13.71,14.048,13.71,13.965,530700.0
2008-02-12 10:00:00,23.56,23.79,23.48,23.74,403000.0,13.9709,14.1073,13.9235,14.0776,403000.0
2008-02-12 10:30:00,23.76,24.08,23.74,24.08,425600.0,14.0895,14.2793,14.0776,14.2793,425600.0
2008-02-12 11:00:00,24.08,24.13,23.75,23.87,477400.0,14.2793,14.3089,14.0836,14.1547,477400.0
2008-02-12 11:30:00,23.87,24.0,23.84,23.86,336600.0,14.1547,14.2318,14.1369,14.1488,336600.0
2008-02-12 12:00:00,23.85,23.92,23.67,23.71,185700.0,14.1429,14.1844,14.0361,14.0599,185700.0
2008-02-12 12:30:00,23.71,23.73,23.53,23.63,164700.0,14.0599,14.0717,13.9531,14.0124,164700.0
2008-02-12 13:00:00,23.64,23.75,23.61,23.74,109400.0,14.0183,14.0836,14.0006,14.0776,109400.0
2008-02-12 13:30:00,23.73,23.99,23.66,23.99,280700.0,14.0717,14.2259,14.0302,14.2259,280700.0
2008-02-12 14:00:00,24.0,24.0,23.74,23.78,251000.0,14.2318,14.2318,14.0776,14.1014,251000.0
2008-02-12 14:30:00,23.78,24.0,23.58,23.94,455400.0,14.1014,14.2318,13.9828,14.1962,455400.0
2008-02-12 15:00:00,23.93,23.93,23.33,23.45,397500.0,14.1903,14.1903,13.8345,13.9057,397500.0
2008-02-12 15:30:00,23.45,23.76,23.31,23.73,914000.0,13.9057,14.0895,13.8227,14.0717,914000.0
2008-02-13 09:30:00,23.94,24.15,23.45,23.51,329300.0,14.1962,14.3208,13.9057,13.9413,329300.0
2008-02-13 10:00:00,23.5,23.77,23.32,23.38,581800.0,13.9353,14.0954,13.8286,13.8642,581800.0
2008-02-13 10:30:00,23.38,23.38,23.07,23.17,737700.0,13.8642,13.8642,13.6803,13.7396,737700.0
2008-02-13 11:00:00,23.18,23.53,23.18,23.53,218500.0,13.7456,13.9531,13.7456,13.9531,218500.0
2008-02-13 11:30:00,23.53,23.66,23.43,23.52,253400.0,13.9531,14.0302,13.8938,13.9472,253400.0
2008-02-13 12:00:00,23.52,23.73,23.3,23.34,388200.0,13.9472,14.0717,13.8167,13.8404,388200.0
2008-02-13 12:30:00,23.34,23.52,23.32,23.47,250100.0,13.8404,13.9472,13.8286,13.9175,250100.0
2008-02-13 13:00:00,23.48,23.6,23.44,23.47,311500.0,13.9235,13.9946,13.8997,13.9175,311500.0
2008-02-13 13:30:00,23.45,23.57,23.37,23.4,173300.0,13.9057,13.9768,13.8582,13.876,173300.0
2008-02-13 14:00:00,23.4,23.49,23.31,23.34,229600.0,13.876,13.9294,13.8227,13.8404,229600.0
2008-02-13 14:30:00,23.35,23.42,23.31,23.39,282500.0,13.8464,13.8879,13.8227,13.8701,282500.0
2008-02-13 15:00:00,23.39,23.55,23.37,23.49,419400.0,13.8701,13.965,13.8582,13.9294,419400.0
2008-02-13 15:30:00,23.49,23.61,23.41,23.56,557700.0,13.9294,14.0006,13.882,13.9709,557700.0
2008-02-14 09:30:00,23.56,23.56,22.91,23.1,775300.0,13.9709,13.9709,13.5855,13.6981,775300.0
2008-02-14 10:00:00,23.1,23.4,23.02,23.21,510600.0,13.6981,13.876,13.6507,13.7634,510600.0
2008-02-14 10:30:00,23.21,23.32,23.0,23.01,422600.0,13.7634,13.8286,13.6388,13.6448,422600.0
2008-02-14 11:00:00,23.0,23.03,22.8,22.87,404700.0,13.6388,13.6566,13.5202,13.5617,404700.0
2008-02-14 11:30:00,22.87,22.95,22.76,22.95,270400.0,13.5617,13.6092,13.4965,13.6092,270400.0
2008-02-14 12:00:00,22.95,22.96,22.78,22.95,261900.0,13.6092,13.6151,13.5084,13.6092,261900.0
2008-02-14 12:30:00,22.95,22.97,22.83,22.87,377100.0,13.6092,13.621,13.538,13.5617,377100.0
2008-02-14 13:00:00,22.88,22.95,22.75,22.82,224800.0,13.5677,13.6092,13.4906,13.5321,224800.0
2008-02-14 13:30:00,22.83,22.93,22.8,22.89,180900.0,13.538,13.5973,13.5202,13.5736,180900.0
2008-02-14 14:00:00,22.9,23.11,22.89,23.01,215600.0,13.5795,13.7041,13.5736,13.6448,215600.0
2008-02-14 14:30:00,22.99,23.05,22.76,22.93,352100.0,13.6329,13.6685,13.4965,13.5973,352100.0
2008-02-14 15:00:00,22.93,23.12,22.85,22.99,320100.0,13.5973,13.71,13.5499,13.6329,320100.0
2008-02-14 15:30:00,22.98,23.02,22.79,22.8,634900.0,13.627,13.6507,13.5143,13.5202,634900.0
2008-02-15 09:30:00,22.79,22.8,22.32,22.4,816500.0,13.5143,13.5202,13.2356,13.283,816500.0
2008-02-15 10:00:00,22.39,22.94,22.36,22.93,564300.0,13.2771,13.6032,13.2593,13.5973,564300.0
2008-02-15 10:30:00,22.93,23.07,22.69,22.77,346300.0,13.5973,13.6803,13.455,13.5024,346300.0
2008-02-15 11:00:00,22.76,22.9,22.64,22.71,274500.0,13.4965,13.5795,13.4254,13.4669,274500.0
2008-02-15 11:30:00,22.72,22.73,22.55,22.63,238800.0,13.4728,13.4787,13.372,13.4194,238800.0
2008-02-15 12:00:00,22.63,22.77,22.56,22.56,263600.0,13.4194,13.5024,13.3779,13.3779,263600.0
2008-02-15 12:30:00,22.57,22.64,22.52,22.57,209000.0,13.3838,13.4254,13.3542,13.3838,209000.0
2008-02-15 13:00:00,22.57,22.71,22.5,22.67,167900.0,13.3838,13.4669,13.3423,13.4431,167900.0
2008-02-15 13:30:00,22.68,22.8,22.66,22.78,156200.0,13.4491,13.5202,13.4372,13.5084,156200.0
2008-02-15 14:00:00,22.79,22.82,22.58,22.72,203400.0,13.5143,13.5321,13.3898,13.4728,203400.0
2008-02-15 14:30:00,22.72,22.76,22.63,22.7,379000.0,13.4728,13.4965,13.4194,13.4609,379000.0
2008-02-15 15:00:00,22.7,22.79,22.67,22.72,434400.0,13.4609,13.5143,13.4431,13.4728,434400.0
2008-02-15 15:30:00,22.71,22.99,22.69,22.94,946200.0,13.4669,13.6329,13.455,13.6032,946200.0
2008-02-19 09:30:00,23.16,23.37,22.68,22.7,441000.0,13.7337,13.8582,13.4491,13.4609,441000.0
2008-02-19 10:00:00,22.72,22.95,22.66,22.9,404500.0,13.4728,13.6092,13.4372,13.5795,404500.0
2008-02-19 10:30:00,22.91,22.92,22.67,22.69,396400.0,13.5855,13.5914,13.4431,13.455,396400.0
2008-02-19 11:00:00,22.7,22.74,22.33,22.47,450400.0,13.4609,13.4846,13.2415,13.3245,450400.0
2008-02-19 11:30:00,22.48,22.66,22.43,22.64,213400.0,13.3305,13.4372,13.3008,13.4254,213400.0
2008-02-19 12:00:00,22.64,22.73,22.62,22.72,323600.0,13.4254,13.4787,13.4135,13.4728,323600.0
2008-02-19 12:30:00,22.71,22.76,22.64,22.67,282000.0,13.4669,13.4965,13.4254,13.4431,282000.0
2008-02-19 13:00:00,22.67,22.98,22.67,22.93,192700.0,13.4431,13.627,13.4431,13.5973,192700.0
2008-02-19 13:30:00,22.93,22.93,22.76,22.79,140800.0,13.5973,13.5973,13.4965,13.5143,140800.0
2008-02-19 14:00:00,22.8,22.98,22.73,22.89,178200.0,13.5202,13.627,13.4787,13.5736,178200.0
2008-02-19 14:30:00,22.89,22.89,22.57,22.57,262000.0,13.5736,13.5736,13.3838,13.3838,262000.0
2008-02-19 15:00:00,22.58,22.6,22.46,22.53,561800.0,13.3898,13.4016,13.3186,13.3601,561800.0
2008-02-19 15:30:00,22.53,22.58,22.44,22.49,501500.0,13.3601,13.3898,13.3068,13.3364,501500.0
2008-02-20 09:30:00,22.27,22.42,22.09,22.2,480200.0,13.2059,13.2949,13.0992,13.1644,480200.0
2008-02-20 10:00:00,22.18,22.4,22.15,22.38,279400.0,13.1526,13.283,13.1348,13.2712,279400.0
2008-02-20 10:30:00,22.38,22.43,22.27,22.37,385300.0,13.2712,13.3008,13.2059,13.2652,385300.0
2008-02-20 11:00:00,22.38,22.75,22.36,22.6,304000.0,13.2712,13.4906,13.2593,13.4016,304000.0
2008-02-20 11:30:00,22.6,22.65,22.5,22.59,288600.0,13.4016,13.4313,13.3423,13.3957,288600.0
2008-02-20 12:00:00,22.59,23.07,22.52,22.98,492100.0,13.3957,13.6803,13.3542,13.627,492100.0
2008-02-20 12:30:00,22.99,23.08,22.94,22.97,309400.0,13.6329,13.6863,13.6032,13.621,309400.0
2008-02-20 13:00:00,22.98,23.24,22.96,23.01,579000.0,13.627,13.7811,13.6151,13.6448,579000.0
2008-02-20 13:30:00,23.01,23.25,22.93,23.21,371300.0,13.6448,13.7871,13.5973,13.7634,371300.0
2008-02-20 14:00:00,23.21,23.27,22.97,23.07,550300.0,13.7634,13.7989,13.621,13.6803,550300.0
2008-02-20 14:30:00,23.07,23.4,23.01,23.29,330400.0,13.6803,13.876,13.6448,13.8108,330400.0
2008-02-20 15:00:00,23.28,23.29,23.03,23.11,400500.0,13.8049,13.8108,13.6566,13.7041,400500.0
2008-02-20 15:30:00,23.11,23.23,23.08,23.23,581800.0,13.7041,13.7752,13.6863,13.7752,581800.0
2008-02-21 09:30:00,23.27,23.49,23.23,23.25,286200.0,13.7989,13.9294,13.7752,13.7871,286200.0
2008-02-21 10:00:00,23.24,23.24,23.02,23.05,286400.0,13.7811,13.7811,13.6507,13.6685,286400.0
2008-02-21 10:30:00,23.06,23.1,22.94,22.96,301400.0,13.6744,13.6981,13.6032,13.6151,301400.0
2008-02-21 11:00:00,22.96,23.03,22.89,22.96,156700.0,13.6151,13.6566,13.5736,13.6151,156700.0
2008-02-21 11:30:00,22.96,23.14,22.96,23.04,152700.0,13.6151,13.7218,13.6151,13.6625,152700.0
2008-02-21 12:00:00,23.04,23.06,22.8,22.86,183300.0,13.6625,13.6744,13.5202,13.5558,183300.0
2008-02-21 12:30:00,22.86,22.99,22.77,22.87,257500.0,13.5558,13.6329,13.5024,13.5617,257500.0
2008-02-21 13:00:00,22.86,22.91,22.66,22.7,342700.0,13.5558,13.5855,13.4372,13.4609,342700.0
2008-02-21 13:30:00,22.71,22.71,22.58,22.68,371100.0,13.4669,13.4669,13.3898,13.4491,371100.0
2008-02-21 14:00:00,22.69,22.77,22.56,22.76,340500.0,13.455,13.5024,13.3779,13.4965,340500.0
2008-02-21 14:30:00,22.76,23.23,22.58,22.65,260600.0,13.4965,13.7752,13.3898,13.4313,260600.0
2008-02-21 15:00:00,22.65,22.68,22.44,22.6,346400.0,13.4313,13.4491,13.3068,13.4016,346400.0
2008-02-21 15:30:00,22.59,22.64,22.45,22.49,563100.0,13.3957,13.4254,13.3127,13.3364,563100.0
2008-02-22 09:30:00,22.6,22.6,22.25,22.33,221300.0,13.4016,13.4016,13.1941,13.2415,221300.0
2008-02-22 10:00:00,22.33,22.34,22.15,22.24,305500.0,13.2415,13.2475,13.1348,13.1882,305500.0
2008-02-22 10:30:00,22.23,22.46,22.13,22.42,213700.0,13.1822,13.3186,13.1229,13.2949,213700.0
2008-02-22 11:00:00,22.42,22.48,22.35,22.36,179900.0,13.2949,13.3305,13.2534,13.2593,179900.0
2008-02-22 11:30:00,22.36,22.44,22.3,22.41,128800.0,13.2593,13.3068,13.2237,13.289,128800.0
2008-02-22 12:00:00,22.4,22.45,22.25,22.32,198300.0,13.283,13.3127,13.1941,13.2356,198300.0
2008-02-22 12:30:00,22.32,22.39,22.26,22.33,206800.0,13.2356,13.2771,13.2,13.2415,206800.0
2008-02-22 13:00:00,22.33,22.46,22.29,22.34,115900.0,13.2415,13.3186,13.2178,13.2475,115900.0
2008-02-22 13:30:00,22.34,22.44,22.26,22.4,231700.0,13.2475,13.3068,13.2,13.283,231700.0
2008-02-22 14:00:00,22.4,22.4,22.26,22.34,188500.0,13.283,13.283,13.2,13.2475,188500.0
2008-02-22 14:30:00,22.34,22.44,22.31,22.38,297400.0,13.2475,13.3068,13.2297,13.2712,297400.0
2008-02-22 15:00:00,22.39,22.41,22.13,22.32,509800.0,13.2771,13.289,13.1229,13.2356,509800.0
2008-02-22 15:30:00,22.31,23.14,22.3,23.14,1204400.0,13.2297,13.7218,13.2237,13.7218,1204400.0
2008-02-25 09:30:00,23.03,23.07,22.42,22.45,532100.0,13.6566,13.6803,13.2949,13.3127,532100.0
2008-02-25 10:00:00,22.45,22.82,22.4,22.82,767000.0,13.3127,13.5321,13.283,13.5321,767000.0
2008-02-25 10:30:00,22.82,23.0,22.76,22.92,434100.0,13.5321,13.6388,13.4965,13.5914,434100.0
2008-02-25 11:00:00,22.92,22.92,22.76,22.77,252900.0,13.5914,13.5914,13.4965,13.5024,252900.0
2008-02-25 11:30:00,22.76,22.77,22.43,22.45,334800.0,13.4965,13.5024,13.3008,13.3127,334800.0
2008-02-25 12:00:00,22.45,22.61,22.42,22.45,237100.0,13.3127,13.4076,13.2949,13.3127,237100.0
2008-02-25 12:30:00,22.46,22.6,22.45,22.48,332200.0,13.3186,13.4016,13.3127,13.3305,332200.0
2008-02-25 13:00:00,22.47,22.6,22.42,22.43,224000.0,13.3245,13.4016,13.2949,13.3008,224000.0
2008-02-25 13:30:00,22.44,22.5,22.34,22.46,204200.0,13.3068,13.3423,13.2475,13.3186,204200.0
2008-02-25 14:00:00,22.47,22.81,22.38,22.74,671700.0,13.3245,13.5262,13.2712,13.4846,671700.0
2008-02-25 14:30:00,22.74,22.86,22.41,22.64,1012500.0,13.4846,13.5558,13.289,13.4254,1012500.0
2008-02-25 15:00:00,22.64,23.0,22.64,22.97,687700.0,13.4254,13.6388,13.4254,13.621,687700.0
2008-02-25 15:30:00,22.98,23.23,22.88,23.08,1148900.0,13.627,13.7752,13.5677,13.6863,1148900.0
2008-02-26 09:30:00,22.98,23.32,22.93,23.19,389400.0,13.627,13.8286,13.5973,13.7515,389400.0
2008-02-26 10:00:00,23.18,23.18,22.95,22.98,511100.0,13.7456,13.7456,13.6092,13.627,511100.0
2008-02-26 10:30:00,22.97,23.04,22.79,22.95,519000.0,13.621,13.6625,13.5143,13.6092,519000.0
2008-02-26 11:00:00,22.96,23.04,22.86,22.99,361300.0,13.6151,13.6625,13.5558,13.6329,361300.0
2008-02-26 11:30:00,22.98,23.16,22.95,23.12,340900.0,13.627,13.7337,13.6092,13.71,340900.0
2008-02-26 12:00:00,23.13,23.33,23.1,23.3,331600.0,13.7159,13.8345,13.6981,13.8167,331600.0
2008-02-26 12:30:00,23.31,23.44,23.2,23.43,292600.0,13.8227,13.8997,13.7574,13.8938,292600.0
2008-02-26 13:00:00,23.42,23.49,23.28,23.32,232700.0,13.8879,13.9294,13.8049,13.8286,232700.0
2008-02-26 13:30:00,23.32,23.34,23.2,23.2,214800.0,13.8286,13.8404,13.7574,13.7574,214800.0
2008-02-26 14:00:00,23.21,23.32,23.21,23.28,278600.0,13.7634,13.8286,13.7634,13.8049,278600.0
2008-02-26 14:30:00,23.28,23.35,23.2,23.26,348700.0,13.8049,13.8464,13.7574,13.793,348700.0
2008-02-26 15:00:00,23.25,23.29,23.01,23.16,414000.0,13.7871,13.8108,13.6448,13.7337,414000.0
2008-02-26 15:30:00,23.17,23.21,22.98,23.16,1132000.0,13.7396,13.7634,13.627,13.7337,1132000.0
2008-02-27 09:30:00,23.0,23.29,22.8,23.2,339100.0,13.6388,13.8108,13.5202,13.7574,339100.0
2008-02-27 10:00:00,23.2,23.28,22.97,22.98,350100.0,13.7574,13.8049,13.621,13.627,350100.0
2008-02-27 10:30:00,22.98,23.67,22.97,23.51,474700.0,13.627,14.0361,13.621,13.9413,474700.0
2008-02-27 11:00:00,23.51,23.51,23.15,23.18,449700.0,13.9413,13.9413,13.7278,13.7456,449700.0
2008-02-27 11:30:00,23.18,23.38,23.18,23.36,198300.0,13.7456,13.8642,13.7456,13.8523,198300.0
2008-02-27 12:00:00,23.36,23.37,23.16,23.19,203700.0,13.8523,13.8582,13.7337,13.7515,203700.0
2008-02-27 12:30:00,23.19,23.32,23.18,23.3,137200.0,13.7515,13.8286,13.7456,13.8167,137200.0
2008-02-27 13:00:00,23.29,23.35,23.14,23.21,276900.0,13.8108,13.8464,13.7218,13.7634,276900.0
2008-02-27 13:30:00,23.22,23.25,23.06,23.13,200700.0,13.7693,13.7871,13.6744,13.7159,200700.0
2008-02-27 14:00:00,23.12,23.14,22.97,23.04,239900.0,13.71,13.7218,13.621,13.6625,239900.0
2008-02-27 14:30:00,23.04,23.22,23.0,23.22,271400.0,13.6625,13.7693,13.6388,13.7693,271400.0
2008-02-27 15:00:00,23.22,23.29,23.1,23.27,219800.0,13.7693,13.8108,13.6981,13.7989,219800.0
2008-02-27 15:30:00,23.28,23.29,23.11,23.18,458600.0,13.8049,13.8108,13.7041,13.7456,458600.0
2008-02-28 09:30:00,23.01,23.2,22.42,22.42,538600.0,13.6448,13.7574,13.2949,13.2949,538600.0
2008-02-28 10:00:00,22.44,22.56,22.4,22.54,520600.0,13.3068,13.3779,13.283,13.3661,520600.0
2008-02-28 10:30:00,22.53,22.61,22.48,22.5,303100.0,13.3601,13.4076,13.3305,13.3423,303100.0
2008-02-28 11:00:00,22.5,22.53,22.11,22.15,539200.0,13.3423,13.3601,13.1111,13.1348,539200.0
2008-02-28 11:30:00,22.14,22.25,22.01,22.24,364600.0,13.1289,13.1941,13.0518,13.1882,364600.0
2008-02-28 12:00:00,22.24,22.24,22.01,22.03,383900.0,13.1882,13.1882,13.0518,13.0636,383900.0
2008-02-28 12:30:00,22.03,22.11,21.96,22.07,355900.0,13.0636,13.1111,13.0221,13.0873,355900.0
2008-02-28 13:00:00,22.06,22.17,21.98,21.98,279900.0,13.0814,13.1466,13.034,13.034,279900.0
2008-02-28 13:30:00,21.99,22.1,21.99,22.07,253900.0,13.0399,13.1051,13.0399,13.0873,253900.0
2008-02-28 14:00:00,22.07,22.19,22.0,22.09,419300.0,13.0873,13.1585,13.0458,13.0992,419300.0
2008-02-28 14:30:00,22.09,22.14,22.0,22.1,552200.0,13.0992,13.1289,13.0458,13.1051,552200.0
2008-02-28 15:00:00,22.1,22.16,22.01,22.03,305900.0,13.1051,13.1407,13.0518,13.0636,305900.0
2008-02-28 15:30:00,22.03,22.05,21.9,21.94,922200.0,13.0636,13.0755,12.9865,13.0103,922200.0
2008-02-29 09:30:00,21.77,21.77,21.34,21.55,696300.0,12.9094,12.9094,12.6545,12.779,696300.0
2008-02-29 10:00:00,21.56,21.69,21.45,21.62,778400.0,12.7849,12.862,12.7197,12.8205,778400.0
2008-02-29 10:30:00,21.62,21.62,21.46,21.48,725800.0,12.8205,12.8205,12.7256,12.7375,725800.0
2008-02-29 11:00:00,21.49,21.64,21.44,21.6,846700.0,12.7434,12.8324,12.7138,12.8086,846700.0
2008-02-29 11:30:00,21.59,21.72,21.58,21.64,428300.0,12.8027,12.8798,12.7968,12.8324,428300.0
2008-02-29 12:00:00,21.65,21.73,21.52,21.72,516700.0,12.8383,12.8857,12.7612,12.8798,516700.0
2008-02-29 12:30:00,21.72,21.75,21.65,21.69,685400.0,12.8798,12.8976,12.8383,12.862,685400.0
2008-02-29 13:00:00,21.69,21.75,21.64,21.7,428600.0,12.862,12.8976,12.8324,12.8679,428600.0
2008-02-29 13:30:00,21.69,21.7,21.55,21.59,542100.0,12.862,12.8679,12.779,12.8027,542100.0
2008-02-29 14:00:00,21.59,21.6,21.48,21.49,766500.0,12.8027,12.8086,12.7375,12.7434,766500.0
2008-02-29 14:30:00,21.49,21.5,21.42,21.46,467000.0,12.7434,12.7493,12.7019,12.7256,467000.0
2008-02-29 15:00:00,21.46,21.46,21.2,21.4,1113900.0,12.7256,12.7256,12.5714,12.69,1113900.0
2008-02-29 15:30:00,21.4,21.41,21.1,21.19,1421500.0,12.69,12.696,12.5121,12.5655,1421500.0
2008-03-03 09:30:00,21.13,21.16,20.42,20.47,679800.0,12.5299,12.5477,12.1089,12.1386,679800.0
2008-03-03 10:00:00,20.46,20.89,20.46,20.85,770200.0,12.1326,12.3876,12.1326,12.3639,770200.0
2008-03-03 10:30:00,20.86,20.86,20.61,20.68,469600.0,12.3698,12.3698,12.2216,12.2631,469600.0
2008-03-03 11:00:00,20.69,20.81,20.55,20.74,406300.0,12.269,12.3402,12.186,12.2987,406300.0
2008-03-03 11:30:00,20.75,20.76,20.59,20.72,570700.0,12.3046,12.3105,12.2097,12.2868,570700.0
2008-03-03 12:00:00,20.73,20.8,20.64,20.71,525000.0,12.2927,12.3342,12.2394,12.2809,525000.0
2008-03-03 12:30:00,20.71,20.78,20.66,20.69,440800.0,12.2809,12.3224,12.2512,12.269,440800.0
2008-03-03 13:00:00,20.69,20.73,20.63,20.73,283400.0,12.269,12.2927,12.2334,12.2927,283400.0
2008-03-03 13:30:00,20.72,20.78,20.66,20.66,380800.0,12.2868,12.3224,12.2512,12.2512,380800.0
2008-03-03 14:00:00,20.66,20.68,20.52,20.56,237500.0,12.2512,12.2631,12.1682,12.1919,237500.0
2008-03-03 14:30:00,20.56,20.61,20.42,20.42,402300.0,12.1919,12.2216,12.1089,12.1089,402300.0
2008-03-03 15:00:00,20.43,20.6,20.42,20.57,439100.0,12.1148,12.2156,12.1089,12.1979,439100.0
2008-03-03 15:30:00,20.57,20.65,20.53,20.59,955200.0,12.1979,12.2453,12.1741,12.2097,955200.0
2008-03-04 09:30:00,20.43,20.43,20.08,20.3,587100.0,12.1148,12.1148,11.9073,12.0377,587100.0
2008-03-04 10:00:00,20.3,20.39,20.21,20.23,800300.0,12.0377,12.0911,11.9844,11.9962,800300.0
2008-03-04 10:30:00,20.22,20.22,19.89,19.9,665400.0,11.9903,11.9903,11.7946,11.8006,665400.0
2008-03-04 11:00:00,19.89,20.14,19.84,20.14,512400.0,11.7946,11.9429,11.765,11.9429,512400.0
2008-03-04 11:30:00,20.13,20.25,20.1,20.2,639500.0,11.9369,12.0081,11.9191,11.9784,639500.0
2008-03-04 12:00:00,20.2,20.49,20.19,20.48,667700.0,11.9784,12.1504,11.9725,12.1445,667700.0
2008-03-04 12:30:00,20.48,20.7,20.46,20.51,754800.0,12.1445,12.2749,12.1326,12.1623,754800.0
2008-03-04 13:00:00,20.52,20.63,20.42,20.57,703700.0,12.1682,12.2334,12.1089,12.1979,703700.0
2008-03-04 13:30:00,20.57,20.62,20.41,20.42,747500.0,12.1979,12.2275,12.103,12.1089,747500.0
2008-03-04 14:00:00,20.42,20.54,20.31,20.41,519900.0,12.1089,12.1801,12.0437,12.103,519900.0
2008-03-04 14:30:00,20.4,20.71,20.39,20.59,735200.0,12.097,12.2809,12.0911,12.2097,735200.0
2008-03-04 15:00:00,20.59,20.8,20.51,20.71,765500.0,12.2097,12.3342,12.1623,12.2809,765500.0
2008-03-04 15:30:00,20.71,20.92,20.68,20.8,1235700.0,12.2809,12.4054,12.2631,12.3342,1235700.0
2008-03-05 09:30:00,21.09,21.2,20.86,21.19,700000.0,12.5062,12.5714,12.3698,12.5655,700000.0
2008-03-05 10:00:00,21.18,21.51,21.18,21.43,911000.0,12.5596,12.7553,12.5596,12.7078,911000.0
2008-03-05 10:30:00,21.42,21.49,21.22,21.37,452700.0,12.7019,12.7434,12.5833,12.6723,452700.0
2008-03-05 11:00:00,21.37,21.39,21.2,21.25,432800.0,12.6723,12.6841,12.5714,12.6011,432800.0
2008-03-05 11:30:00,21.24,21.26,21.01,21.1,508300.0,12.5952,12.607,12.4588,12.5121,508300.0
2008-03-05 12:00:00,21.09,21.51,21.09,21.18,738200.0,12.5062,12.7553,12.5062,12.5596,738200.0
2008-03-05 12:30:00,21.19,21.28,21.03,21.12,356500.0,12.5655,12.6189,12.4706,12.524,356500.0
2008-03-05 13:00:00,21.12,21.25,20.94,20.99,593300.0,12.524,12.6011,12.4173,12.4469,593300.0
2008-03-05 13:30:00,20.99,21.03,20.74,20.77,607400.0,12.4469,12.4706,12.2987,12.3165,607400.0
2008-03-05 14:00:00,20.78,20.98,20.73,20.96,344100.0,12.3224,12.441,12.2927,12.4291,344100.0
2008-03-05 14:30:00,20.96,21.1,20.87,21.01,332600.0,12.4291,12.5121,12.3758,12.4588,332600.0
2008-03-05 15:00:00,21.0,21.0,20.78,20.93,456600.0,12.4528,12.4528,12.3224,12.4113,456600.0
2008-03-05 15:30:00,20.93,20.99,20.84,20.94,608400.0,12.4113,12.4469,12.358,12.4173,608400.0
2008-03-06 09:30:00,20.65,20.82,20.38,20.43,474000.0,12.2453,12.3461,12.0852,12.1148,474000.0
2008-03-06 10:00:00,20.42,20.55,20.27,20.46,627600.0,12.1089,12.186,12.02,12.1326,627600.0
2008-03-06 10:30:00,20.47,20.51,20.33,20.36,355100.0,12.1386,12.1623,12.0555,12.0733,355100.0
2008-03-06 11:00:00,20.37,20.39,20.07,20.23,346900.0,12.0793,12.0911,11.9014,11.9962,346900.0
2008-03-06 11:30:00,20.23,20.33,20.15,20.29,240800.0,11.9962,12.0555,11.9488,12.0318,240800.0
2008-03-06 12:00:00,20.29,20.3,20.08,20.23,302100.0,12.0318,12.0377,11.9073,11.9962,302100.0
2008-03-06 12:30:00,20.24,20.36,20.11,20.11,252000.0,12.0022,12.0733,11.9251,11.9251,252000.0
2008-03-06 13:00:00,20.11,20.26,20.07,20.09,528000.0,11.9251,12.014,11.9014,11.9132,528000.0
2008-03-06 13:30:00,20.09,20.17,20.05,20.15,298300.0,11.9132,11.9607,11.8895,11.9488,298300.0
2008-03-06 14:00:00,20.15,20.25,20.06,20.08,393100.0,11.9488,12.0081,11.8954,11.9073,393100.0
2008-03-06 14:30:00,20.08,20.2,20.01,20.14,257700.0,11.9073,11.9784,11.8658,11.9429,257700.0
2008-03-06 15:00:00,20.13,20.22,20.01,20.17,373500.0,11.9369,11.9903,11.8658,11.9607,373500.0
2008-03-06 15:30:00,20.16,20.16,19.93,19.94,962600.0,11.9547,11.9547,11.8183,11.8243,962600.0
2008-03-07 09:30:00,19.82,20.88,19.65,20.73,727700.0,11.7531,12.3817,11.6523,12.2927,727700.0
2008-03-07 10:00:00,20.73,20.74,20.34,20.53,662300.0,12.2927,12.2987,12.0615,12.1741,662300.0
2008-03-07 10:30:00,20.54,20.75,20.45,20.49,477400.0,12.1801,12.3046,12.1267,12.1504,477400.0
2008-03-07 11:00:00,20.48,20.51,20.26,20.28,264300.0,12.1445,12.1623,12.014,12.0259,264300.0
2008-03-07 11:30:00,20.29,20.3,20.09,20.15,366600.0,12.0318,12.0377,11.9132,11.9488,366600.0
2008-03-07 12:00:00,20.15,20.17,20.02,20.07,254400.0,11.9488,11.9607,11.8717,11.9014,254400.0
2008-03-07 12:30:00,20.07,20.18,20.05,20.18,321900.0,11.9014,11.9666,11.8895,11.9666,321900.0
2008-03-07 13:00:00,20.17,20.2,20.09,20.19,224100.0,11.9607,11.9784,11.9132,11.9725,224100.0
2008-03-07 13:30:00,20.2,20.2,20.03,20.04,226100.0,11.9784,11.9784,11.8776,11.8836,226100.0
2008-03-07 14:00:00,20.05,20.11,19.92,20.0,351900.0,11.8895,11.9251,11.8124,11.8599,351900.0
2008-03-07 14:30:00,20.0,20.28,19.93,20.28,340600.0,11.8599,12.0259,11.8183,12.0259,340600.0
2008-03-07 15:00:00,20.28,20.55,20.13,20.44,837600.0,12.0259,12.186,11.9369,12.1208,837600.0
2008-03-07 15:30:00,20.44,20.46,20.22,20.35,981300.0,12.1208,12.1326,11.9903,12.0674,981300.0
2008-03-10 09:30:00,20.42,20.6,20.33,20.47,598400.0,12.1089,12.2156,12.0555,12.1386,598400.0
2008-03-10 10:00:00,20.46,20.53,20.13,20.21,626400.0,12.1326,12.1741,11.9369,11.9844,626400.0
2008-03-10 10:30:00,20.2,20.27,20.05,20.1,668000.0,11.9784,12.02,11.8895,11.9191,668000.0
2008-03-10 11:00:00,20.09,20.2,19.76,19.79,511200.0,11.9132,11.9784,11.7175,11.7353,511200.0
2008-03-10 11:30:00,19.8,19.88,19.62,19.88,641800.0,11.7413,11.7887,11.6345,11.7887,641800.0
2008-03-10 12:00:00,19.88,20.04,19.82,19.95,1045300.0,11.7887,11.8836,11.7531,11.8302,1045300.0
2008-03-10 12:30:00,19.95,20.14,19.95,20.04,563600.0,11.8302,11.9429,11.8302,11.8836,563600.0
2008-03-10 13:00:00,20.04,20.1,19.94,19.97,302600.0,11.8836,11.9191,11.8243,11.8421,302600.0
2008-03-10 13:30:00,19.96,20.02,19.9,19.92,514600.0,11.8361,11.8717,11.8006,11.8124,514600.0
2008-03-10 14:00:00,19.92,19.97,19.75,19.89,446100.0,11.8124,11.8421,11.7116,11.7946,446100.0
2008-03-10 14:30:00,19.88,20.07,19.87,19.99,553700.0,11.7887,11.9014,11.7828,11.8539,553700.0
2008-03-10 15:00:00,19.99,20.14,19.98,20.09,891000.0,11.8539,11.9429,11.848,11.9132,891000.0
2008-03-10 15:30:00,20.1,20.14,19.91,19.97,1119200.0,11.9191,11.9429,11.8065,11.8421,1119200.0
2008-03-11 09:30:00,21.49,21.77,20.69,20.97,939400.0,12.7434,12.9094,12.269,12.4351,939400.0
2008-03-11 10:00:00,20.96,21.05,20.66,21.0,851200.0,12.4291,12.4825,12.2512,12.4528,851200.0
2008-03-11 10:30:00,21.0,21.03,20.78,21.02,881200.0,12.4528,12.4706,12.3224,12.4647,881200.0
2008-03-11 11:00:00,21.03,21.06,20.92,20.97,413000.0,12.4706,12.4884,12.4054,12.4351,413000.0
2008-03-11 11:30:00,20.97,21.01,20.54,20.66,525800.0,12.4351,12.4588,12.1801,12.2512,525800.0
2008-03-11 12:00:00,20.66,20.9,20.62,20.84,345800.0,12.2512,12.3935,12.2275,12.358,345800.0
2008-03-11 12:30:00,20.83,20.89,20.65,20.88,440500.0,12.352,12.3876,12.2453,12.3817,440500.0
2008-03-11 13:00:00,20.88,20.89,20.7,20.87,438600.0,12.3817,12.3876,12.2749,12.3758,438600.0
2008-03-11 13:30:00,20.87,21.07,20.82,21.01,325600.0,12.3758,12.4944,12.3461,12.4588,325600.0
2008-03-11 14:00:00,21.01,21.18,20.97,21.14,331900.0,12.4588,12.5596,12.4351,12.5359,331900.0
2008-03-11 14:30:00,21.13,21.55,21.1,21.44,577400.0,12.5299,12.779,12.5121,12.7138,577400.0
2008-03-11 15:00:00,21.43,21.58,21.29,21.56,735400.0,12.7078,12.7968,12.6248,12.7849,735400.0
2008-03-11 15:30:00,21.57,21.92,21.52,21.9,1604700.0,12.7908,12.9984,12.7612,12.9865,1604700.0
2008-03-12 09:30:00,22.0,22.2,21.58,22.0,663600.0,13.0458,13.1644,12.7968,13.0458,663600.0
2008-03-12 10:00:00,22.0,22.02,21.75,21.94,433900.0,13.0458,13.0577,12.8976,13.0103,433900.0
2008-03-12 10:30:00,21.94,22.37,21.93,22.37,565600.0,13.0103,13.2652,13.0043,13.2652,565600.0
2008-03-12 11:00:00,22.37,22.85,22.37,22.78,807700.0,13.2652,13.5499,13.2652,13.5084,807700.0
2008-03-12 11:30:00,22.78,22.82,22.53,22.55,614900.0,13.5084,13.5321,13.3601,13.372,614900.0
2008-03-12 12:00:00,22.56,22.57,22.28,22.3,460600.0,13.3779,13.3838,13.2119,13.2237,460600.0
2008-03-12 12:30:00,22.3,22.43,22.05,22.17,563600.0,13.2237,13.3008,13.0755,13.1466,563600.0
2008-03-12 13:00:00,22.17,22.29,22.12,22.17,315100.0,13.1466,13.2178,13.117,13.1466,315100.0
2008-03-12 13:30:00,22.16,22.17,21.9,21.95,361600.0,13.1407,13.1466,12.9865,13.0162,361600.0
2008-03-12 14:00:00,21.95,22.0,21.85,21.88,275400.0,13.0162,13.0458,12.9569,12.9747,275400.0
2008-03-12 14:30:00,21.87,22.14,21.85,21.99,281100.0,12.9687,13.1289,12.9569,13.0399,281100.0
2008-03-12 15:00:00,21.98,21.99,21.62,21.62,673800.0,13.034,13.0399,12.8205,12.8205,673800.0
2008-03-12 15:30:00,21.62,21.7,21.37,21.4,1627300.0,12.8205,12.8679,12.6723,12.69,1627300.0
2008-03-13 09:30:00,20.41,20.95,20.32,20.35,861700.0,12.103,12.4232,12.0496,12.0674,861700.0
2008-03-13 10:00:00,20.34,20.54,20.29,20.38,1454400.0,12.0615,12.1801,12.0318,12.0852,1454400.0
2008-03-13 10:30:00,20.38,20.41,20.25,20.38,559200.0,12.0852,12.103,12.0081,12.0852,559200.0
2008-03-13 11:00:00,20.38,21.13,20.36,20.93,1137800.0,12.0852,12.5299,12.0733,12.4113,1137800.0
2008-03-13 11:30:00,20.92,21.08,20.74,21.07,548000.0,12.4054,12.5003,12.2987,12.4944,548000.0
2008-03-13 12:00:00,21.07,21.37,20.85,21.06,429200.0,12.4944,12.6723,12.3639,12.4884,429200.0
2008-03-13 12:30:00,21.05,21.15,20.87,20.92,405600.0,12.4825,12.5418,12.3758,12.4054,405600.0
2008-03-13 13:00:00,20.92,21.45,20.82,21.43,406100.0,12.4054,12.7197,12.3461,12.7078,406100.0
2008-03-13 13:30:00,21.44,21.7,21.35,21.52,591700.0,12.7138,12.8679,12.6604,12.7612,591700.0
2008-03-13 14:00:00,21.52,21.71,21.45,21.65,490100.0,12.7612,12.8739,12.7197,12.8383,490100.0
2008-03-13 14:30:00,21.64,21.64,21.34,21.47,506600.0,12.8324,12.8324,12.6545,12.7315,506600.0
2008-03-13 15:00:00,21.47,21.58,21.35,21.5,753900.0,12.7315,12.7968,12.6604,12.7493,753900.0
2008-03-13 15:30:00,21.5,21.67,21.44,21.49,985900.0,12.7493,12.8501,12.7138,12.7434,985900.0
2008-03-14 09:30:00,21.18,21.68,20.5,20.5,1206700.0,12.7953,13.0973,12.3845,12.3845,1206700.0
2008-03-14 10:00:00,20.52,21.0,20.13,20.72,1558200.0,12.3965,12.6865,12.1609,12.5174,1558200.0
2008-03-14 10:30:00,20.72,20.81,20.37,20.6,1000300.0,12.5174,12.5717,12.3059,12.4449,1000300.0
2008-03-14 11:00:00,20.6,20.77,20.52,20.59,755600.0,12.4449,12.5476,12.3965,12.4388,755600.0
2008-03-14 11:30:00,20.58,20.81,20.5,20.7,554300.0,12.4328,12.5717,12.3845,12.5053,554300.0
2008-03-14 12:00:00,20.68,20.71,20.53,20.61,411900.0,12.4932,12.5113,12.4026,12.4509,411900.0
2008-03-14 12:30:00,20.61,20.67,20.33,20.49,466700.0,12.4509,12.4872,12.2818,12.3784,466700.0
2008-03-14 13:00:00,20.5,20.52,20.28,20.32,396600.0,12.3845,12.3965,12.2516,12.2757,396600.0
2008-03-14 13:30:00,20.33,20.37,20.15,20.15,1037400.0,12.2818,12.3059,12.173,12.173,1037400.0
2008-03-14 14:00:00,20.16,20.24,19.94,19.97,665800.0,12.1791,12.2274,12.0462,12.0643,665800.0
2008-03-14 14:30:00,19.97,20.26,19.95,20.16,663300.0,12.0643,12.2395,12.0522,12.1791,663300.0
2008-03-14 15:00:00,20.15,20.66,20.12,20.56,972200.0,12.173,12.4811,12.1549,12.4207,972200.0
2008-03-14 15:30:00,20.57,20.57,20.18,20.28,1462800.0,12.4268,12.4268,12.1911,12.2516,1462800.0
2008-03-17 09:30:00,19.73,20.09,19.15,19.82,1040600.0,11.9193,12.1368,11.5689,11.9737,1040600.0
2008-03-17 10:00:00,19.81,20.28,19.8,20.2,581500.0,11.9676,12.2516,11.9616,12.2032,581500.0
2008-03-17 10:30:00,20.2,20.53,20.0,20.02,1212700.0,12.2032,12.4026,12.0824,12.0945,1212700.0
2008-03-17 11:00:00,20.02,20.17,19.64,19.66,804000.0,12.0945,12.1851,11.8649,11.877,804000.0
2008-03-17 11:30:00,19.66,19.83,19.38,19.41,781800.0,11.877,11.9797,11.7079,11.726,781800.0
2008-03-17 12:00:00,19.41,19.46,19.2,19.3,845300.0,11.726,11.7562,11.5991,11.6595,845300.0
2008-03-17 12:30:00,19.3,19.41,19.17,19.17,794800.0,11.6595,11.726,11.581,11.581,794800.0
2008-03-17 13:00:00,19.18,19.21,18.97,19.05,680300.0,11.587,11.6052,11.4602,11.5085,680300.0
2008-03-17 13:30:00,19.05,19.18,18.94,19.17,1122600.0,11.5085,11.587,11.442,11.581,1122600.0
2008-03-17 14:00:00,19.17,19.33,19.05,19.07,1432200.0,11.581,11.6776,11.5085,11.5206,1432200.0
2008-03-17 14:30:00,19.06,19.55,19.01,19.45,957500.0,11.5145,11.8106,11.4843,11.7501,957500.0
2008-03-17 15:00:00,19.44,19.76,19.36,19.46,1137600.0,11.7441,11.9374,11.6958,11.7562,1137600.0
2008-03-17 15:30:00,19.46,19.85,19.46,19.47,2880600.0,11.7562,11.9918,11.7562,11.7622,2880600.0
2008-03-18 09:30:00,20.08,20.5,19.83,19.84,801700.0,12.1307,12.3845,11.9797,11.9857,801700.0
2008-03-18 10:00:00,19.85,20.0,19.73,19.78,414100.0,11.9918,12.0824,11.9193,11.9495,414100.0
2008-03-18 10:30:00,19.78,20.01,19.73,20.0,1111500.0,11.9495,12.0884,11.9193,12.0824,1111500.0
2008-03-18 11:00:00,20.0,20.06,19.95,19.99,1008500.0,12.0824,12.1187,12.0522,12.0764,1008500.0
2008-03-18 11:30:00,20.0,20.11,19.88,19.96,848400.0,12.0824,12.1489,12.0099,12.0582,848400.0
2008-03-18 12:00:00,19.96,20.0,19.86,20.0,463300.0,12.0582,12.0824,11.9978,12.0824,463300.0
2008-03-18 12:30:00,20.0,20.15,19.98,20.11,721100.0,12.0824,12.173,12.0703,12.1489,721100.0
2008-03-18 13:00:00,20.11,20.26,20.08,20.15,704300.0,12.1489,12.2395,12.1307,12.173,704300.0
2008-03-18 13:30:00,20.16,20.25,20.08,20.23,922100.0,12.1791,12.2334,12.1307,12.2214,922100.0
2008-03-18 14:00:00,20.23,20.24,19.5,19.51,1352200.0,12.2214,12.2274,11.7803,11.7864,1352200.0
2008-03-18 14:30:00,19.51,20.02,19.34,19.99,1936500.0,11.7864,12.0945,11.6837,12.0764,1936500.0
2008-03-18 15:00:00,19.99,20.05,19.71,19.72,1651100.0,12.0764,12.1126,11.9072,11.9133,1651100.0
2008-03-18 15:30:00,19.71,20.02,19.64,20.0,2267800.0,11.9072,12.0945,11.8649,12.0824,2267800.0
2008-03-19 09:30:00,20.19,20.95,20.08,20.75,1321800.0,12.1972,12.6563,12.1307,12.5355,1321800.0
2008-03-19 10:00:00,20.75,20.92,20.47,20.5,1188900.0,12.5355,12.6382,12.3663,12.3845,1188900.0
2008-03-19 10:30:00,20.5,20.62,20.14,20.62,1289800.0,12.3845,12.457,12.167,12.457,1289800.0
2008-03-19 11:00:00,20.61,20.84,20.61,20.76,930700.0,12.4509,12.5899,12.4509,12.5415,930700.0
2008-03-19 11:30:00,20.76,20.86,20.69,20.78,701200.0,12.5415,12.6019,12.4992,12.5536,701200.0
2008-03-19 12:00:00,20.79,20.92,20.67,20.81,1210500.0,12.5597,12.6382,12.4872,12.5717,1210500.0
2008-03-19 12:30:00,20.8,20.85,20.58,20.63,810000.0,12.5657,12.5959,12.4328,12.463,810000.0
2008-03-19 13:00:00,20.63,20.74,20.51,20.59,837400.0,12.463,12.5295,12.3905,12.4388,837400.0
2008-03-19 13:30:00,20.59,20.66,20.35,20.4,870700.0,12.4388,12.4811,12.2938,12.3241,870700.0
2008-03-19 14:00:00,20.41,20.59,20.36,20.49,772600.0,12.3301,12.4388,12.2999,12.3784,772600.0
2008-03-19 14:30:00,20.5,20.73,20.31,20.72,984000.0,12.3845,12.5234,12.2697,12.5174,984000.0
2008-03-19 15:00:00,20.72,20.88,20.57,20.59,972100.0,12.5174,12.614,12.4268,12.4388,972100.0
2008-03-19 15:30:00,20.59,20.67,20.37,20.39,1715200.0,12.4388,12.4872,12.3059,12.318,1715200.0
2008-03-20 09:30:00,20.43,20.81,20.43,20.44,1670700.0,12.3422,12.5717,12.3422,12.3482,1670700.0
2008-03-20 10:00:00,20.45,20.85,20.33,20.77,626900.0,12.3543,12.5959,12.2818,12.5476,626900.0
2008-03-20 10:30:00,20.76,20.84,20.57,20.84,503400.0,12.5415,12.5899,12.4268,12.5899,503400.0
2008-03-20 11:00:00,20.84,20.97,20.7,20.94,393100.0,12.5899,12.6684,12.5053,12.6503,393100.0
2008-03-20 11:30:00,20.94,21.04,20.81,20.9,586200.0,12.6503,12.7107,12.5717,12.6261,586200.0
2008-03-20 12:00:00,20.9,21.06,20.69,20.81,475500.0,12.6261,12.7228,12.4992,12.5717,475500.0
2008-03-20 12:30:00,20.83,21.0,20.68,20.89,497900.0,12.5838,12.6865,12.4932,12.6201,497900.0
2008-03-20 13:00:00,20.9,21.18,20.89,21.16,618600.0,12.6261,12.7953,12.6201,12.7832,618600.0
2008-03-20 13:30:00,21.15,21.36,21.1,21.26,687600.0,12.7771,12.904,12.7469,12.8436,687600.0
2008-03-20 14:00:00,21.26,21.41,21.24,21.32,744200.0,12.8436,12.9342,12.8315,12.8798,744200.0
2008-03-20 14:30:00,21.33,21.5,21.3,21.49,739000.0,12.8859,12.9886,12.8678,12.9825,739000.0
2008-03-20 15:00:00,21.48,21.68,21.43,21.57,891700.0,12.9765,13.0973,12.9463,13.0309,891700.0
2008-03-20 15:30:00,21.57,21.77,20.4,21.73,1387400.0,13.0309,13.1517,12.3241,13.1275,1387400.0
2008-03-24 09:30:00,21.77,22.82,21.77,22.79,1545100.0,13.1517,13.786,13.1517,13.7679,1545100.0
2008-03-24 10:00:00,22.79,23.12,22.67,22.71,1081700.0,13.7679,13.9673,13.6954,13.7196,1081700.0
2008-03-24 10:30:00,22.71,22.95,22.66,22.84,441200.0,13.7196,13.8646,13.6894,13.7981,441200.0
2008-03-24 11:00:00,22.83,22.85,22.64,22.76,310500.0,13.7921,13.8041,13.6773,13.7498,310500.0
2008-03-24 11:30:00,22.75,22.88,22.63,22.66,373700.0,13.7437,13.8223,13.6712,13.6894,373700.0
2008-03-24 12:00:00,22.65,22.65,22.51,22.62,326600.0,13.6833,13.6833,13.5987,13.6652,326600.0
2008-03-24 12:30:00,22.62,22.68,22.51,22.51,266200.0,13.6652,13.7014,13.5987,13.5987,266200.0
2008-03-24 13:00:00,22.51,22.54,22.43,22.48,357300.0,13.5987,13.6169,13.5504,13.5806,357300.0
2008-03-24 13:30:00,22.47,22.51,22.46,22.5,399100.0,13.5746,13.5987,13.5685,13.5927,399100.0
2008-03-24 14:00:00,22.5,22.5,22.38,22.44,479700.0,13.5927,13.5927,13.5202,13.5565,479700.0
2008-03-24 14:30:00,22.44,22.5,22.25,22.34,477800.0,13.5565,13.5927,13.4417,13.496,477800.0
2008-03-24 15:00:00,22.35,22.41,22.24,22.24,461300.0,13.5021,13.5383,13.4356,13.4356,461300.0
2008-03-24 15:30:00,22.24,22.28,22.06,22.12,1148500.0,13.4356,13.4598,13.3269,13.3631,1148500.0
2008-03-25 09:30:00,22.27,22.31,21.57,21.7,589300.0,13.4538,13.4779,13.0309,13.1094,589300.0
2008-03-25 10:00:00,21.7,21.8,21.57,21.66,591300.0,13.1094,13.1698,13.0309,13.0852,591300.0
2008-03-25 10:30:00,21.67,21.78,21.61,21.73,350600.0,13.0913,13.1577,13.055,13.1275,350600.0
2008-03-25 11:00:00,21.72,21.99,21.7,21.98,320500.0,13.1215,13.2846,13.1094,13.2786,320500.0
2008-03-25 11:30:00,21.98,22.06,21.94,21.97,435000.0,13.2786,13.3269,13.2544,13.2725,435000.0
2008-03-25 12:00:00,21.99,22.19,21.93,22.11,421000.0,13.2846,13.4054,13.2484,13.3571,421000.0
2008-03-25 12:30:00,22.11,22.21,22.03,22.06,396300.0,13.3571,13.4175,13.3088,13.3269,396300.0
2008-03-25 13:00:00,22.06,22.24,22.06,22.22,312500.0,13.3269,13.4356,13.3269,13.4236,312500.0
2008-03-25 13:30:00,22.22,22.29,22.13,22.27,490200.0,13.4236,13.4658,13.3692,13.4538,490200.0
2008-03-25 14:00:00,22.26,22.28,22.12,22.17,243900.0,13.4477,13.4598,13.3631,13.3933,243900.0
2008-03-25 14:30:00,22.17,22.28,22.06,22.24,424400.0,13.3933,13.4598,13.3269,13.4356,424400.0
2008-03-25 15:00:00,22.25,22.3,22.12,22.15,484600.0,13.4417,13.4719,13.3631,13.3813,484600.0
2008-03-25 15:30:00,22.16,22.21,22.07,22.11,680000.0,13.3873,13.4175,13.3329,13.3571,680000.0
2008-03-26 09:30:00,21.68,21.95,21.15,21.23,1015200.0,13.0973,13.2604,12.7771,12.8255,1015200.0
2008-03-26 10:00:00,21.23,21.4,21.0,21.02,754500.0,12.8255,12.9282,12.6865,12.6986,754500.0
2008-03-26 10:30:00,21.02,21.02,20.72,20.83,553900.0,12.6986,12.6986,12.5174,12.5838,553900.0
2008-03-26 11:00:00,20.83,21.0,20.77,20.98,308600.0,12.5838,12.6865,12.5476,12.6744,308600.0
2008-03-26 11:30:00,20.98,21.13,20.93,21.07,263000.0,12.6744,12.7651,12.6442,12.7288,263000.0
2008-03-26 12:00:00,21.06,21.15,21.01,21.09,233400.0,12.7228,12.7771,12.6926,12.7409,233400.0
2008-03-26 12:30:00,21.09,21.14,20.94,21.04,233700.0,12.7409,12.7711,12.6503,12.7107,233700.0
2008-03-26 13:00:00,21.04,21.08,20.98,21.02,113800.0,12.7107,12.7349,12.6744,12.6986,113800.0
2008-03-26 13:30:00,21.02,21.1,20.98,21.06,304400.0,12.6986,12.7469,12.6744,12.7228,304400.0
2008-03-26 14:00:00,21.06,21.23,20.99,21.15,379600.0,12.7228,12.8255,12.6805,12.7771,379600.0
2008-03-26 14:30:00,21.15,21.45,21.12,21.45,380200.0,12.7771,12.9584,12.759,12.9584,380200.0
2008-03-26 15:00:00,21.45,21.47,21.16,21.19,651800.0,12.9584,12.9705,12.7832,12.8013,651800.0
2008-03-26 15:30:00,21.19,21.25,21.14,21.2,911100.0,12.8013,12.8376,12.7711,12.8073,911100.0
2008-03-27 09:30:00,21.19,21.5,20.96,21.01,606000.0,12.8013,12.9886,12.6624,12.6926,606000.0
2008-03-27 10:00:00,21.01,21.02,20.6,20.61,647400.0,12.6926,12.6986,12.4449,12.4509,647400.0
2008-03-27 10:30:00,20.61,20.82,20.59,20.76,613100.0,12.4509,12.5778,12.4388,12.5415,613100.0
2008-03-27 11:00:00,20.77,20.92,20.66,20.89,663600.0,12.5476,12.6382,12.4811,12.6201,663600.0
2008-03-27 11:30:00,20.89,21.18,20.85,21.03,660300.0,12.6201,12.7953,12.5959,12.7046,660300.0
2008-03-27 12:00:00,21.03,21.33,21.01,21.3,546300.0,12.7046,12.8859,12.6926,12.8678,546300.0
2008-03-27 12:30:00,21.3,21.35,21.03,21.05,455000.0,12.8678,12.898,12.7046,12.7167,455000.0
2008-03-27 13:00:00,21.04,21.14,20.92,20.92,313100.0,12.7107,12.7711,12.6382,12.6382,313100.0
2008-03-27 13:30:00,20.93,20.96,20.73,20.81,458400.0,12.6442,12.6624,12.5234,12.5717,458400.0
2008-03-27 14:00:00,20.81,20.96,20.69,20.92,368300.0,12.5717,12.6624,12.4992,12.6382,368300.0
2008-03-27 14:30:00,20.92,21.15,20.85,20.9,593200.0,12.6382,12.7771,12.5959,12.6261,593200.0
2008-03-27 15:00:00,20.9,20.99,20.77,20.82,450000.0,12.6261,12.6805,12.5476,12.5778,450000.0
2008-03-27 15:30:00,20.81,20.86,20.51,20.53,779600.0,12.5717,12.6019,12.3905,12.4026,779600.0
2008-03-28 09:30:00,20.63,20.9,20.35,20.41,455700.0,12.463,12.6261,12.2938,12.3301,455700.0
2008-03-28 10:00:00,20.41,20.55,20.07,20.2,440800.0,12.3301,12.4147,12.1247,12.2032,440800.0
2008-03-28 10:30:00,20.2,20.28,20.0,20.04,422600.0,12.2032,12.2516,12.0824,12.1066,422600.0
2008-03-28 11:00:00,20.04,20.09,19.97,20.01,305100.0,12.1066,12.1368,12.0643,12.0884,305100.0
2008-03-28 11:30:00,20.01,20.44,20.0,20.4,619800.0,12.0884,12.3482,12.0824,12.3241,619800.0
2008-03-28 12:00:00,20.4,20.45,20.18,20.21,279800.0,12.3241,12.3543,12.1911,12.2093,279800.0
2008-03-28 12:30:00,20.21,20.23,20.13,20.15,249000.0,12.2093,12.2214,12.1609,12.173,249000.0
2008-03-28 13:00:00,20.15,20.18,20.07,20.1,299200.0,12.173,12.1911,12.1247,12.1428,299200.0
2008-03-28 13:30:00,20.1,20.12,19.95,19.98,329300.0,12.1428,12.1549,12.0522,12.0703,329300.0
2008-03-28 14:00:00,19.99,20.04,19.9,19.92,274900.0,12.0764,12.1066,12.022,12.0341,274900.0
2008-03-28 14:30:00,19.91,19.95,19.8,19.88,475600.0,12.028,12.0522,11.9616,12.0099,475600.0
2008-03-28 15:00:00,19.89,19.92,19.73,19.81,504400.0,12.016,12.0341,11.9193,11.9676,504400.0
2008-03-28 15:30:00,19.8,19.85,19.59,19.63,1350100.0,11.9616,11.9918,11.8347,11.8589,1350100.0
2008-03-31 09:30:00,19.82,19.92,19.54,19.82,530600.0,11.9737,12.0341,11.8045,11.9737,530600.0
2008-03-31 10:00:00,19.81,19.89,19.7,19.75,308500.0,11.9676,12.016,11.9012,11.9314,308500.0
2008-03-31 10:30:00,19.75,19.97,19.7,19.97,348100.0,11.9314,12.0643,11.9012,12.0643,348100.0
2008-03-31 11:00:00,19.96,20.0,19.89,19.98,300400.0,12.0582,12.0824,12.016,12.0703,300400.0
2008-03-31 11:30:00,19.97,20.25,19.97,20.17,250100.0,12.0643,12.2334,12.0643,12.1851,250100.0
2008-03-31 12:00:00,20.17,20.2,20.02,20.05,180600.0,12.1851,12.2032,12.0945,12.1126,180600.0
2008-03-31 12:30:00,20.04,20.15,20.02,20.14,354700.0,12.1066,12.173,12.0945,12.167,354700.0
2008-03-31 13:00:00,20.13,20.25,20.11,20.22,301700.0,12.1609,12.2334,12.1489,12.2153,301700.0
2008-03-31 13:30:00,20.21,20.28,20.08,20.09,282600.0,12.2093,12.2516,12.1307,12.1368,282600.0
2008-03-31 14:00:00,20.09,20.09,19.88,19.92,495000.0,12.1368,12.1368,12.0099,12.0341,495000.0
2008-03-31 14:30:00,19.91,20.0,19.73,19.88,419900.0,12.028,12.0824,11.9193,12.0099,419900.0
2008-03-31 15:00:00,19.87,19.89,19.65,19.68,441900.0,12.0039,12.016,11.871,11.8891,441900.0
2008-03-31 15:30:00,19.69,19.84,19.65,19.74,1142000.0,11.8951,11.9857,11.871,11.9253,1142000.0
2008-04-01 08:00:00,19.75,19.75,19.75,19.75,5400.0,11.9314,11.9314,11.9314,11.9314,5400.0
2008-04-01 08:30:00,19.75,19.75,19.75,19.75,73800.0,11.9314,11.9314,11.9314,11.9314,73800.0
2008-04-01 09:00:00,19.75,19.75,19.75,19.75,0.0,11.9314,11.9314,11.9314,11.9314,0.0
2008-04-01 09:30:00,20.13,20.99,20.13,20.95,845200.0,12.1609,12.6805,12.1609,12.6563,845200.0
2008-04-01 10:00:00,20.97,21.2,20.92,21.19,1082800.0,12.6684,12.8073,12.6382,12.8013,1082800.0
2008-04-01 10:30:00,21.19,21.57,21.19,21.5,1275600.0,12.8013,13.0309,12.8013,12.9886,1275600.0
2008-04-01 11:00:00,21.51,21.59,21.37,21.37,683600.0,12.9946,13.043,12.9101,12.9101,683600.0
2008-04-01 11:30:00,21.37,21.4,21.12,21.15,724400.0,12.9101,12.9282,12.759,12.7771,724400.0
2008-04-01 12:00:00,21.15,21.25,21.13,21.24,609900.0,12.7771,12.8376,12.7651,12.8315,609900.0
2008-04-01 12:30:00,21.24,21.3,21.18,21.28,342500.0,12.8315,12.8678,12.7953,12.8557,342500.0
2008-04-01 13:00:00,21.28,21.28,21.05,21.07,537000.0,12.8557,12.8557,12.7167,12.7288,537000.0
2008-04-01 13:30:00,21.06,21.11,21.03,21.07,332900.0,12.7228,12.753,12.7046,12.7288,332900.0
2008-04-01 14:00:00,21.07,21.15,20.95,21.04,554700.0,12.7288,12.7771,12.6563,12.7107,554700.0
2008-04-01 14:30:00,21.04,21.26,21.04,21.1,441500.0,12.7107,12.8436,12.7107,12.7469,441500.0
2008-04-01 15:00:00,21.1,21.26,21.1,21.25,636400.0,12.7469,12.8436,12.7469,12.8376,636400.0
2008-04-01 15:30:00,21.25,21.49,21.14,21.46,1689400.0,12.8376,12.9825,12.7711,12.9644,1689400.0
2008-04-02 09:30:00,21.82,22.69,21.56,21.7,1350700.0,13.1819,13.7075,13.0248,13.1094,1350700.0
2008-04-02 10:00:00,21.69,22.13,21.66,22.11,718000.0,13.1034,13.3692,13.0852,13.3571,718000.0
2008-04-02 10:30:00,22.12,22.45,22.12,22.36,740500.0,13.3631,13.5625,13.3631,13.5081,740500.0
2008-04-02 11:00:00,22.36,22.44,22.23,22.31,557400.0,13.5081,13.5565,13.4296,13.4779,557400.0
2008-04-02 11:30:00,22.3,22.47,22.27,22.41,561000.0,13.4719,13.5746,13.4538,13.5383,561000.0
2008-04-02 12:00:00,22.4,22.44,22.07,22.08,633900.0,13.5323,13.5565,13.3329,13.339,633900.0
2008-04-02 12:30:00,22.08,22.14,21.95,21.99,221800.0,13.339,13.3752,13.2604,13.2846,221800.0
2008-04-02 13:00:00,22.0,22.09,21.85,21.97,353700.0,13.2906,13.345,13.2,13.2725,353700.0
2008-04-02 13:30:00,21.98,22.07,21.89,22.02,143700.0,13.2786,13.3329,13.2242,13.3027,143700.0
2008-04-02 14:00:00,22.02,22.16,21.98,22.02,278000.0,13.3027,13.3873,13.2786,13.3027,278000.0
2008-04-02 14:30:00,22.01,22.02,21.73,21.77,649900.0,13.2967,13.3027,13.1275,13.1517,649900.0
2008-04-02 15:00:00,21.76,21.77,21.59,21.71,563100.0,13.1457,13.1517,13.043,13.1155,563100.0
2008-04-02 15:30:00,21.71,21.72,21.57,21.68,844000.0,13.1155,13.1215,13.0309,13.0973,844000.0
2008-04-03 09:30:00,21.53,21.9,20.83,21.31,542600.0,13.0067,13.2302,12.5838,12.8738,542600.0
2008-04-03 10:00:00,21.29,21.58,21.25,21.5,359800.0,12.8617,13.0369,12.8376,12.9886,359800.0
2008-04-03 10:30:00,21.49,21.5,21.21,21.23,364300.0,12.9825,12.9886,12.8134,12.8255,364300.0
2008-04-03 11:00:00,21.23,21.47,21.19,21.45,309500.0,12.8255,12.9705,12.8013,12.9584,309500.0
2008-04-03 11:30:00,21.46,21.71,21.44,21.64,254900.0,12.9644,13.1155,12.9523,13.0732,254900.0
2008-04-03 12:00:00,21.64,21.7,21.57,21.61,208700.0,13.0732,13.1094,13.0309,13.055,208700.0
2008-04-03 12:30:00,21.6,21.86,21.53,21.69,405300.0,13.049,13.2061,13.0067,13.1034,405300.0
2008-04-03 13:00:00,21.69,21.92,21.67,21.88,915400.0,13.1034,13.2423,13.0913,13.2182,915400.0
2008-04-03 13:30:00,21.88,21.89,21.66,21.68,657100.0,13.2182,13.2242,13.0852,13.0973,657100.0
2008-04-03 14:00:00,21.68,21.79,21.65,21.68,304800.0,13.0973,13.1638,13.0792,13.0973,304800.0
2008-04-03 14:30:00,21.69,21.79,21.62,21.79,281900.0,13.1034,13.1638,13.0611,13.1638,281900.0
2008-04-03 15:00:00,21.79,21.82,21.34,21.76,599300.0,13.1638,13.1819,12.8919,13.1457,599300.0
2008-04-03 15:30:00,21.75,21.82,21.65,21.82,1095300.0,13.1396,13.1819,13.0792,13.1819,1095300.0
2008-04-04 09:30:00,21.88,21.88,21.34,21.52,499000.0,13.2182,13.2182,12.8919,13.0007,499000.0
2008-04-04 10:00:00,21.52,21.57,21.17,21.26,650200.0,13.0007,13.0309,12.7892,12.8436,650200.0
2008-04-04 10:30:00,21.26,21.28,21.08,21.12,505800.0,12.8436,12.8557,12.7349,12.759,505800.0
2008-04-04 11:00:00,21.12,21.26,21.12,21.21,262200.0,12.759,12.8436,12.759,12.8134,262200.0
2008-04-04 11:30:00,21.2,21.21,21.01,21.02,277300.0,12.8073,12.8134,12.6926,12.6986,277300.0
2008-04-04 12:00:00,21.03,21.24,20.98,21.2,390100.0,12.7046,12.8315,12.6744,12.8073,390100.0
2008-04-04 12:30:00,21.19,21.26,21.12,21.26,212300.0,12.8013,12.8436,12.759,12.8436,212300.0
2008-04-04 13:00:00,21.26,21.4,21.2,21.39,189400.0,12.8436,12.9282,12.8073,12.9221,189400.0
2008-04-04 13:30:00,21.39,21.4,21.28,21.34,121800.0,12.9221,12.9282,12.8557,12.8919,121800.0
2008-04-04 14:00:00,21.35,21.37,21.09,21.1,234000.0,12.898,12.9101,12.7409,12.7469,234000.0
2008-04-04 14:30:00,21.1,21.13,20.98,21.04,309900.0,12.7469,12.7651,12.6744,12.7107,309900.0
2008-04-04 15:00:00,21.04,21.08,20.93,20.98,317500.0,12.7107,12.7349,12.6442,12.6744,317500.0
2008-04-04 15:30:00,20.97,20.98,20.84,20.93,700700.0,12.6684,12.6744,12.5899,12.6442,700700.0
2008-04-07 09:30:00,21.26,21.26,21.01,21.14,636000.0,12.8436,12.8436,12.6926,12.7711,636000.0
2008-04-07 10:00:00,21.15,21.19,20.92,20.95,480400.0,12.7771,12.8013,12.6382,12.6563,480400.0
2008-04-07 10:30:00,20.95,21.09,20.91,21.09,325300.0,12.6563,12.7409,12.6322,12.7409,325300.0
2008-04-07 11:00:00,21.09,21.11,20.92,21.02,347000.0,12.7409,12.753,12.6382,12.6986,347000.0
2008-04-07 11:30:00,21.01,21.23,20.99,21.21,430600.0,12.6926,12.8255,12.6805,12.8134,430600.0
2008-04-07 12:00:00,21.2,21.33,21.18,21.32,223700.0,12.8073,12.8859,12.7953,12.8798,223700.0
2008-04-07 12:30:00,21.32,21.54,21.31,21.47,412300.0,12.8798,13.0128,12.8738,12.9705,412300.0
2008-04-07 13:00:00,21.47,21.52,21.3,21.32,327400.0,12.9705,13.0007,12.8678,12.8798,327400.0
2008-04-07 13:30:00,21.32,21.33,21.15,21.27,328500.0,12.8798,12.8859,12.7771,12.8496,328500.0
2008-04-07 14:00:00,21.28,21.28,21.13,21.21,391800.0,12.8557,12.8557,12.7651,12.8134,391800.0
2008-04-07 14:30:00,21.2,21.27,21.15,21.15,391700.0,12.8073,12.8496,12.7771,12.7771,391700.0
2008-04-07 15:00:00,21.15,21.15,21.03,21.07,350900.0,12.7771,12.7771,12.7046,12.7288,350900.0
2008-04-07 15:30:00,21.07,21.15,20.99,21.12,676500.0,12.7288,12.7771,12.6805,12.759,676500.0
2008-04-08 09:30:00,20.96,20.96,20.44,20.77,507600.0,12.6624,12.6624,12.3482,12.5476,507600.0
2008-04-08 10:00:00,20.78,20.93,20.7,20.84,481300.0,12.5536,12.6442,12.5053,12.5899,481300.0
2008-04-08 10:30:00,20.83,20.89,20.78,20.88,280000.0,12.5838,12.6201,12.5536,12.614,280000.0
2008-04-08 11:00:00,20.88,21.01,20.85,20.92,544600.0,12.614,12.6926,12.5959,12.6382,544600.0
2008-04-08 11:30:00,20.92,20.97,20.9,20.91,306800.0,12.6382,12.6684,12.6261,12.6322,306800.0
2008-04-08 12:00:00,20.91,20.92,20.72,20.74,208700.0,12.6322,12.6382,12.5174,12.5295,208700.0
2008-04-08 12:30:00,20.73,20.76,20.57,20.6,197400.0,12.5234,12.5415,12.4268,12.4449,197400.0
2008-04-08 13:00:00,20.6,20.68,20.5,20.53,250600.0,12.4449,12.4932,12.3845,12.4026,250600.0
2008-04-08 13:30:00,20.52,20.58,20.5,20.5,212600.0,12.3965,12.4328,12.3845,12.3845,212600.0
2008-04-08 14:00:00,20.5,20.51,20.35,20.44,388100.0,12.3845,12.3905,12.2938,12.3482,388100.0
2008-04-08 14:30:00,20.45,20.63,20.41,20.63,488100.0,12.3543,12.463,12.3301,12.463,488100.0
2008-04-08 15:00:00,20.62,20.62,20.44,20.53,235200.0,12.457,12.457,12.3482,12.4026,235200.0
2008-04-08 15:30:00,20.52,20.63,20.5,20.53,453500.0,12.3965,12.463,12.3845,12.4026,453500.0
2008-04-09 09:30:00,20.55,20.79,20.4,20.41,380200.0,12.4147,12.5597,12.3241,12.3301,380200.0
2008-04-09 10:00:00,20.4,20.5,20.29,20.47,390300.0,12.3241,12.3845,12.2576,12.3663,390300.0
2008-04-09 10:30:00,20.47,20.48,20.29,20.41,235300.0,12.3663,12.3724,12.2576,12.3301,235300.0
2008-04-09 11:00:00,20.41,20.46,20.32,20.33,182500.0,12.3301,12.3603,12.2757,12.2818,182500.0
2008-04-09 11:30:00,20.34,20.37,20.24,20.24,192900.0,12.2878,12.3059,12.2274,12.2274,192900.0
2008-04-09 12:00:00,20.24,20.36,20.22,20.35,143800.0,12.2274,12.2999,12.2153,12.2938,143800.0
2008-04-09 12:30:00,20.35,20.38,20.21,20.23,129700.0,12.2938,12.312,12.2093,12.2214,129700.0
2008-04-09 13:00:00,20.24,20.34,20.21,20.26,167700.0,12.2274,12.2878,12.2093,12.2395,167700.0
2008-04-09 13:30:00,20.25,20.29,20.21,20.29,112500.0,12.2334,12.2576,12.2093,12.2576,112500.0
2008-04-09 14:00:00,20.28,20.34,20.2,20.23,179300.0,12.2516,12.2878,12.2032,12.2214,179300.0
2008-04-09 14:30:00,20.22,20.27,20.14,20.15,229600.0,12.2153,12.2455,12.167,12.173,229600.0
2008-04-09 15:00:00,20.15,20.2,20.11,20.17,320300.0,12.173,12.2032,12.1489,12.1851,320300.0
2008-04-09 15:30:00,20.17,20.23,20.14,20.17,582000.0,12.1851,12.2214,12.167,12.1851,582000.0
2008-04-10 09:30:00,20.0,20.08,19.7,19.78,679500.0,12.0824,12.1307,11.9012,11.9495,679500.0
2008-04-10 10:00:00,19.78,19.92,19.67,19.92,675800.0,11.9495,12.0341,11.883,12.0341,675800.0
2008-04-10 10:30:00,19.92,20.23,19.89,20.21,1016600.0,12.0341,12.2214,12.016,12.2093,1016600.0
2008-04-10 11:00:00,20.21,20.37,20.16,20.32,526100.0,12.2093,12.3059,12.1791,12.2757,526100.0
2008-04-10 11:30:00,20.31,20.6,20.24,20.54,750000.0,12.2697,12.4449,12.2274,12.4086,750000.0
2008-04-10 12:00:00,20.54,20.6,20.32,20.32,459700.0,12.4086,12.4449,12.2757,12.2757,459700.0
2008-04-10 12:30:00,20.31,20.33,20.08,20.1,370100.0,12.2697,12.2818,12.1307,12.1428,370100.0
2008-04-10 13:00:00,20.11,20.23,20.07,20.09,317100.0,12.1489,12.2214,12.1247,12.1368,317100.0
2008-04-10 13:30:00,20.09,20.2,20.05,20.05,335700.0,12.1368,12.2032,12.1126,12.1126,335700.0
2008-04-10 14:00:00,20.06,20.12,20.0,20.01,307900.0,12.1187,12.1549,12.0824,12.0884,307900.0
2008-04-10 14:30:00,20.01,20.08,19.92,20.05,452300.0,12.0884,12.1307,12.0341,12.1126,452300.0
2008-04-10 15:00:00,20.05,20.06,19.98,20.0,398000.0,12.1126,12.1187,12.0703,12.0824,398000.0
2008-04-10 15:30:00,20.0,20.0,19.77,19.94,1029200.0,12.0824,12.0824,11.9435,12.0462,1029200.0
2008-04-11 09:30:00,19.75,20.03,19.61,19.98,612200.0,11.9314,12.1005,11.8468,12.0703,612200.0
2008-04-11 10:00:00,19.98,20.06,19.85,19.94,950900.0,12.0703,12.1187,11.9918,12.0462,950900.0
2008-04-11 10:30:00,19.94,20.28,19.94,20.26,652700.0,12.0462,12.2516,12.0462,12.2395,652700.0
2008-04-11 11:00:00,20.25,20.26,20.0,20.11,540500.0,12.2334,12.2395,12.0824,12.1489,540500.0
2008-04-11 11:30:00,20.11,20.21,20.07,20.2,498300.0,12.1489,12.2093,12.1247,12.2032,498300.0
2008-04-11 12:00:00,20.2,20.21,20.02,20.04,445900.0,12.2032,12.2093,12.0945,12.1066,445900.0
2008-04-11 12:30:00,20.04,20.18,20.04,20.12,341300.0,12.1066,12.1911,12.1066,12.1549,341300.0
2008-04-11 13:00:00,20.12,20.16,20.06,20.07,262300.0,12.1549,12.1791,12.1187,12.1247,262300.0
2008-04-11 13:30:00,20.07,20.15,20.06,20.13,399600.0,12.1247,12.173,12.1187,12.1609,399600.0
2008-04-11 14:00:00,20.12,20.13,19.9,19.91,363100.0,12.1549,12.1609,12.022,12.028,363100.0
2008-04-11 14:30:00,19.91,19.95,19.86,19.87,440800.0,12.028,12.0522,11.9978,12.0039,440800.0
2008-04-11 15:00:00,19.88,19.91,19.81,19.89,498000.0,12.0099,12.028,11.9676,12.016,498000.0
2008-04-11 15:30:00,19.88,19.88,19.75,19.8,1010300.0,12.0099,12.0099,11.9314,11.9616,1010300.0
2008-04-14 09:30:00,19.36,19.77,19.02,19.1,949900.0,11.6958,11.9435,11.4904,11.5387,949900.0
2008-04-14 10:00:00,19.1,19.24,18.94,18.95,1344600.0,11.5387,11.6233,11.442,11.4481,1344600.0
2008-04-14 10:30:00,18.95,19.21,18.95,19.19,811900.0,11.4481,11.6052,11.4481,11.5931,811900.0
2008-04-14 11:00:00,19.2,19.2,18.95,18.96,585900.0,11.5991,11.5991,11.4481,11.4541,585900.0
2008-04-14 11:30:00,18.95,18.98,18.85,18.89,331400.0,11.4481,11.4662,11.3877,11.4118,331400.0
2008-04-14 12:00:00,18.89,18.91,18.82,18.91,324600.0,11.4118,11.4239,11.3695,11.4239,324600.0
2008-04-14 12:30:00,18.9,18.95,18.88,18.91,353400.0,11.4179,11.4481,11.4058,11.4239,353400.0
2008-04-14 13:00:00,18.91,18.91,18.78,18.86,1077100.0,11.4239,11.4239,11.3454,11.3937,1077100.0
2008-04-14 13:30:00,18.86,18.9,18.72,18.74,649700.0,11.3937,11.4179,11.3091,11.3212,649700.0
2008-04-14 14:00:00,18.75,18.78,18.57,18.77,691100.0,11.3273,11.3454,11.2185,11.3393,691100.0
2008-04-14 14:30:00,18.77,18.84,18.73,18.74,656800.0,11.3393,11.3816,11.3152,11.3212,656800.0
2008-04-14 15:00:00,18.75,18.78,18.6,18.67,873300.0,11.3273,11.3454,11.2366,11.2789,873300.0
2008-04-14 15:30:00,18.67,18.75,18.53,18.6,2455500.0,11.2789,11.3273,11.1943,11.2366,2455500.0
2008-04-15 09:30:00,19.71,20.36,19.53,19.65,2621800.0,11.9072,12.2999,11.7985,11.871,2621800.0
2008-04-15 10:00:00,19.65,19.81,19.45,19.52,2249900.0,11.871,11.9676,11.7501,11.7924,2249900.0
2008-04-15 10:30:00,19.53,20.02,19.52,19.98,1330500.0,11.7985,12.0945,11.7924,12.0703,1330500.0
2008-04-15 11:00:00,19.97,20.28,19.91,20.16,975900.0,12.0643,12.2516,12.028,12.1791,975900.0
2008-04-15 11:30:00,20.16,20.59,20.09,20.2,1149800.0,12.1791,12.4388,12.1368,12.2032,1149800.0
2008-04-15 12:00:00,20.2,20.22,19.85,20.2,969900.0,12.2032,12.2153,11.9918,12.2032,969900.0
2008-04-15 12:30:00,20.21,20.27,20.13,20.21,354700.0,12.2093,12.2455,12.1609,12.2093,354700.0
2008-04-15 13:00:00,20.22,20.35,20.18,20.31,391100.0,12.2153,12.2938,12.1911,12.2697,391100.0
2008-04-15 13:30:00,20.32,20.33,20.17,20.25,483000.0,12.2757,12.2818,12.1851,12.2334,483000.0
2008-04-15 14:00:00,20.25,20.29,20.06,20.08,564700.0,12.2334,12.2576,12.1187,12.1307,564700.0
2008-04-15 14:30:00,20.09,20.19,20.09,20.13,315800.0,12.1368,12.1972,12.1368,12.1609,315800.0
2008-04-15 15:00:00,20.12,20.13,20.04,20.09,807000.0,12.1549,12.1609,12.1066,12.1368,807000.0
2008-04-15 15:30:00,20.08,20.18,19.93,20.16,1754400.0,12.1307,12.1911,12.0401,12.1791,1754400.0
2008-04-16 09:30:00,20.48,20.57,20.23,20.3,1143400.0,12.3724,12.4268,12.2214,12.2636,1143400.0
2008-04-16 10:00:00,20.31,20.35,20.0,20.31,751400.0,12.2697,12.2938,12.0824,12.2697,751400.0
2008-04-16 10:30:00,20.32,20.44,20.23,20.3,412300.0,12.2757,12.3482,12.2214,12.2636,412300.0
2008-04-16 11:00:00,20.31,20.31,20.0,20.05,362600.0,12.2697,12.2697,12.0824,12.1126,362600.0
2008-04-16 11:30:00,20.05,20.12,20.0,20.1,362900.0,12.1126,12.1549,12.0824,12.1428,362900.0
2008-04-16 12:00:00,20.11,20.12,20.01,20.06,295700.0,12.1489,12.1549,12.0884,12.1187,295700.0
2008-04-16 12:30:00,20.06,20.08,20.0,20.0,276300.0,12.1187,12.1307,12.0824,12.0824,276300.0
2008-04-16 13:00:00,20.0,20.04,19.94,20.02,414300.0,12.0824,12.1066,12.0462,12.0945,414300.0
2008-04-16 13:30:00,20.03,20.04,19.92,20.0,363800.0,12.1005,12.1066,12.0341,12.0824,363800.0
2008-04-16 14:00:00,20.0,20.01,19.85,19.86,432000.0,12.0824,12.0884,11.9918,11.9978,432000.0
2008-04-16 14:30:00,19.86,19.97,19.84,19.93,474200.0,11.9978,12.0643,11.9857,12.0401,474200.0
2008-04-16 15:00:00,19.92,20.02,19.88,19.99,642700.0,12.0341,12.0945,12.0099,12.0764,642700.0
2008-04-16 15:30:00,19.99,20.31,19.94,20.29,1853500.0,12.0764,12.2697,12.0462,12.2576,1853500.0
2008-04-17 09:30:00,20.21,20.56,20.21,20.52,603500.0,12.2093,12.4207,12.2093,12.3965,603500.0
2008-04-17 10:00:00,20.51,20.8,20.24,20.75,633400.0,12.3905,12.5657,12.2274,12.5355,633400.0
2008-04-17 10:30:00,20.75,21.0,20.67,20.95,577900.0,12.5355,12.6865,12.4872,12.6563,577900.0
2008-04-17 11:00:00,20.95,21.05,20.88,20.98,542300.0,12.6563,12.7167,12.614,12.6744,542300.0
2008-04-17 11:30:00,20.98,21.17,20.98,21.14,353400.0,12.6744,12.7892,12.6744,12.7711,353400.0
2008-04-17 12:00:00,21.13,21.29,21.13,21.29,651500.0,12.7651,12.8617,12.7651,12.8617,651500.0
2008-04-17 12:30:00,21.29,21.44,21.28,21.44,520200.0,12.8617,12.9523,12.8557,12.9523,520200.0
2008-04-17 13:00:00,21.44,21.61,21.42,21.6,392400.0,12.9523,13.055,12.9403,13.049,392400.0
2008-04-17 13:30:00,21.6,21.86,21.6,21.69,662900.0,13.049,13.2061,13.049,13.1034,662900.0
2008-04-17 14:00:00,21.69,21.71,21.53,21.55,506400.0,13.1034,13.1155,13.0067,13.0188,506400.0
2008-04-17 14:30:00,21.56,21.68,21.53,21.54,408300.0,13.0248,13.0973,13.0067,13.0128,408300.0
2008-04-17 15:00:00,21.54,21.73,21.52,21.62,801800.0,13.0128,13.1275,13.0007,13.0611,801800.0
2008-04-17 15:30:00,21.62,21.8,21.57,21.68,1260100.0,13.0611,13.1698,13.0309,13.0973,1260100.0
2008-04-18 09:30:00,22.13,22.64,21.8,21.82,1383100.0,13.3692,13.6773,13.1698,13.1819,1383100.0
2008-04-18 10:00:00,21.83,21.96,21.71,21.85,510200.0,13.1879,13.2665,13.1155,13.2,510200.0
2008-04-18 10:30:00,21.85,22.0,21.8,21.97,527900.0,13.2,13.2906,13.1698,13.2725,527900.0
2008-04-18 11:00:00,21.97,22.04,21.84,21.92,450600.0,13.2725,13.3148,13.194,13.2423,450600.0
2008-04-18 11:30:00,21.92,22.01,21.89,22.0,502800.0,13.2423,13.2967,13.2242,13.2906,502800.0
2008-04-18 12:00:00,21.99,22.11,21.98,22.04,522000.0,13.2846,13.3571,13.2786,13.3148,522000.0
2008-04-18 12:30:00,22.05,22.1,22.0,22.05,455000.0,13.3209,13.3511,13.2906,13.3209,455000.0
2008-04-18 13:00:00,22.06,22.15,22.04,22.13,476000.0,13.3269,13.3813,13.3148,13.3692,476000.0
2008-04-18 13:30:00,22.13,22.15,22.01,22.03,492800.0,13.3692,13.3813,13.2967,13.3088,492800.0
2008-04-18 14:00:00,22.03,22.04,21.92,21.94,807800.0,13.3088,13.3148,13.2423,13.2544,807800.0
2008-04-18 14:30:00,21.95,22.01,21.9,21.92,610600.0,13.2604,13.2967,13.2302,13.2423,610600.0
2008-04-18 15:00:00,21.92,21.92,21.62,21.64,1163300.0,13.2423,13.2423,13.0611,13.0732,1163300.0
2008-04-18 15:30:00,21.64,21.75,21.53,21.59,1824300.0,13.0732,13.1396,13.0067,13.043,1824300.0
2008-04-21 09:30:00,21.52,21.53,20.99,21.15,612600.0,13.0007,13.0067,12.6805,12.7771,612600.0
2008-04-21 10:00:00,21.15,21.16,20.75,20.75,602700.0,12.7771,12.7832,12.5355,12.5355,602700.0
2008-04-21 10:30:00,20.75,20.87,20.68,20.85,456800.0,12.5355,12.608,12.4932,12.5959,456800.0
2008-04-21 11:00:00,20.84,21.14,20.84,21.05,724300.0,12.5899,12.7711,12.5899,12.7167,724300.0
2008-04-21 11:30:00,21.05,21.21,21.05,21.17,434600.0,12.7167,12.8134,12.7167,12.7892,434600.0
2008-04-21 12:00:00,21.16,21.23,21.11,21.21,337500.0,12.7832,12.8255,12.753,12.8134,337500.0
2008-04-21 12:30:00,21.21,21.23,21.1,21.11,290600.0,12.8134,12.8255,12.7469,12.753,290600.0
2008-04-21 13:00:00,21.12,21.13,20.98,20.99,316600.0,12.759,12.7651,12.6744,12.6805,316600.0
2008-04-21 13:30:00,20.99,21.07,20.95,20.99,393900.0,12.6805,12.7288,12.6563,12.6805,393900.0
2008-04-21 14:00:00,20.99,21.04,20.89,20.96,317600.0,12.6805,12.7107,12.6201,12.6624,317600.0
2008-04-21 14:30:00,20.97,21.08,20.93,21.0,411500.0,12.6684,12.7349,12.6442,12.6865,411500.0
2008-04-21 15:00:00,21.0,21.03,20.95,20.99,389700.0,12.6865,12.7046,12.6563,12.6805,389700.0
2008-04-21 15:30:00,20.99,21.01,20.94,20.98,957900.0,12.6805,12.6926,12.6503,12.6744,957900.0
2008-04-22 09:30:00,20.7,20.93,20.5,20.65,528000.0,12.5053,12.6442,12.3845,12.4751,528000.0
2008-04-22 10:00:00,20.65,21.04,20.65,20.76,768000.0,12.4751,12.7107,12.4751,12.5415,768000.0
2008-04-22 10:30:00,20.77,20.96,20.68,20.95,363500.0,12.5476,12.6624,12.4932,12.6563,363500.0
2008-04-22 11:00:00,20.94,21.03,20.77,20.87,537200.0,12.6503,12.7046,12.5476,12.608,537200.0
2008-04-22 11:30:00,20.86,20.88,20.74,20.78,362000.0,12.6019,12.614,12.5295,12.5536,362000.0
2008-04-22 12:00:00,20.77,20.8,20.66,20.72,322600.0,12.5476,12.5657,12.4811,12.5174,322600.0
2008-04-22 12:30:00,20.72,20.78,20.66,20.68,299100.0,12.5174,12.5536,12.4811,12.4932,299100.0
2008-04-22 13:00:00,20.69,20.81,20.67,20.79,341600.0,12.4992,12.5717,12.4872,12.5597,341600.0
2008-04-22 13:30:00,20.78,20.81,20.75,20.79,299300.0,12.5536,12.5717,12.5355,12.5597,299300.0
2008-04-22 14:00:00,20.78,20.8,20.72,20.78,229500.0,12.5536,12.5657,12.5174,12.5536,229500.0
2008-04-22 14:30:00,20.78,20.82,20.71,20.77,306100.0,12.5536,12.5778,12.5113,12.5476,306100.0
2008-04-22 15:00:00,20.76,20.86,20.75,20.81,390500.0,12.5415,12.6019,12.5355,12.5717,390500.0
2008-04-22 15:30:00,20.81,20.87,20.74,20.85,731700.0,12.5717,12.608,12.5295,12.5959,731700.0
2008-04-23 09:30:00,20.88,20.92,20.64,20.7,562400.0,12.614,12.6382,12.469,12.5053,562400.0
2008-04-23 10:00:00,20.71,20.77,20.63,20.69,420800.0,12.5113,12.5476,12.463,12.4992,420800.0
2008-04-23 10:30:00,20.69,20.93,20.68,20.82,522500.0,12.4992,12.6442,12.4932,12.5778,522500.0
2008-04-23 11:00:00,20.82,20.83,20.71,20.75,291300.0,12.5778,12.5838,12.5113,12.5355,291300.0
2008-04-23 11:30:00,20.74,20.78,20.64,20.65,499100.0,12.5295,12.5536,12.469,12.4751,499100.0
2008-04-23 12:00:00,20.66,20.67,20.5,20.53,417600.0,12.4811,12.4872,12.3845,12.4026,417600.0
2008-04-23 12:30:00,20.53,20.53,20.32,20.32,365700.0,12.4026,12.4026,12.2757,12.2757,365700.0
2008-04-23 13:00:00,20.32,20.34,20.24,20.32,371600.0,12.2757,12.2878,12.2274,12.2757,371600.0
2008-04-23 13:30:00,20.33,20.35,20.23,20.33,296100.0,12.2818,12.2938,12.2214,12.2818,296100.0
2008-04-23 14:00:00,20.33,20.38,20.28,20.31,298800.0,12.2818,12.312,12.2516,12.2697,298800.0
2008-04-23 14:30:00,20.31,20.46,20.3,20.4,363300.0,12.2697,12.3603,12.2636,12.3241,363300.0
2008-04-23 15:00:00,20.4,20.56,20.4,20.46,350500.0,12.3241,12.4207,12.3241,12.3603,350500.0
2008-04-23 15:30:00,20.45,20.51,20.36,20.4,1044500.0,12.3543,12.3905,12.2999,12.3241,1044500.0
2008-04-24 09:30:00,20.57,20.83,20.39,20.56,584700.0,12.4268,12.5838,12.318,12.4207,584700.0
2008-04-24 10:00:00,20.56,20.79,20.4,20.75,741300.0,12.4207,12.5597,12.3241,12.5355,741300.0
2008-04-24 10:30:00,20.76,20.9,20.65,20.85,564000.0,12.5415,12.6261,12.4751,12.5959,564000.0
2008-04-24 11:00:00,20.86,21.1,20.84,21.08,538400.0,12.6019,12.7469,12.5899,12.7349,538400.0
2008-04-24 11:30:00,21.09,21.29,21.08,21.24,629200.0,12.7409,12.8617,12.7349,12.8315,629200.0
2008-04-24 12:00:00,21.25,21.53,21.24,21.43,908300.0,12.8376,13.0067,12.8315,12.9463,908300.0
2008-04-24 12:30:00,21.44,21.62,21.42,21.6,639400.0,12.9523,13.0611,12.9403,13.049,639400.0
2008-04-24 13:00:00,21.61,21.66,21.56,21.57,472100.0,13.055,13.0852,13.0248,13.0309,472100.0
2008-04-24 13:30:00,21.57,21.73,21.57,21.71,699100.0,13.0309,13.1275,13.0309,13.1155,699100.0
2008-04-24 14:00:00,21.72,21.92,21.71,21.9,1061700.0,13.1215,13.2423,13.1155,13.2302,1061700.0
2008-04-24 14:30:00,21.9,21.94,21.86,21.89,1016800.0,13.2302,13.2544,13.2061,13.2242,1016800.0
2008-04-24 15:00:00,21.89,21.95,21.88,21.93,1102600.0,13.2242,13.2604,13.2182,13.2484,1102600.0
2008-04-24 15:30:00,21.94,22.0,21.83,21.83,1415400.0,13.2544,13.2906,13.1879,13.1879,1415400.0
2008-04-25 09:30:00,22.16,22.3,21.94,21.96,941700.0,13.3873,13.4719,13.2544,13.2665,941700.0
2008-04-25 10:00:00,21.95,22.0,21.86,21.96,709200.0,13.2604,13.2906,13.2061,13.2665,709200.0
2008-04-25 10:30:00,21.96,21.97,21.78,21.78,993100.0,13.2665,13.2725,13.1577,13.1577,993100.0
2008-04-25 11:00:00,21.79,21.85,21.43,21.5,832400.0,13.1638,13.2,12.9463,12.9886,832400.0
2008-04-25 11:30:00,21.51,21.86,21.5,21.83,551200.0,12.9946,13.2061,12.9886,13.1879,551200.0
2008-04-25 12:00:00,21.83,21.89,21.8,21.85,365900.0,13.1879,13.2242,13.1698,13.2,365900.0
2008-04-25 12:30:00,21.85,21.87,21.81,21.85,326700.0,13.2,13.2121,13.1759,13.2,326700.0
2008-04-25 13:00:00,21.85,21.92,21.84,21.89,338600.0,13.2,13.2423,13.194,13.2242,338600.0
2008-04-25 13:30:00,21.89,22.0,21.85,21.98,483200.0,13.2242,13.2906,13.2,13.2786,483200.0
2008-04-25 14:00:00,21.98,21.99,21.87,21.91,566800.0,13.2786,13.2846,13.2121,13.2363,566800.0
2008-04-25 14:30:00,21.91,22.04,21.88,22.03,328500.0,13.2363,13.3148,13.2182,13.3088,328500.0
2008-04-25 15:00:00,22.03,22.3,21.99,22.22,992500.0,13.3088,13.4719,13.2846,13.4236,992500.0
2008-04-25 15:30:00,22.22,22.26,22.14,22.21,1047500.0,13.4236,13.4477,13.3752,13.4175,1047500.0
2008-04-28 09:30:00,22.32,22.39,21.89,21.93,504400.0,13.484,13.5263,13.2242,13.2484,504400.0
2008-04-28 10:00:00,21.93,22.07,21.88,21.99,387300.0,13.2484,13.3329,13.2182,13.2846,387300.0
2008-04-28 10:30:00,22.0,22.13,21.97,22.08,244200.0,13.2906,13.3692,13.2725,13.339,244200.0
2008-04-28 11:00:00,22.07,22.09,21.97,22.07,195700.0,13.3329,13.345,13.2725,13.3329,195700.0
2008-04-28 11:30:00,22.07,22.07,21.98,22.02,193600.0,13.3329,13.3329,13.2786,13.3027,193600.0
2008-04-28 12:00:00,22.02,22.14,22.01,22.14,234900.0,13.3027,13.3752,13.2967,13.3752,234900.0
2008-04-28 12:30:00,22.14,22.18,22.12,22.18,155400.0,13.3752,13.3994,13.3631,13.3994,155400.0
2008-04-28 13:00:00,22.17,22.24,22.15,22.23,159500.0,13.3933,13.4356,13.3813,13.4296,159500.0
2008-04-28 13:30:00,22.24,22.4,22.24,22.4,402000.0,13.4356,13.5323,13.4356,13.5323,402000.0
2008-04-28 14:00:00,22.4,22.47,22.37,22.42,428600.0,13.5323,13.5746,13.5142,13.5444,428600.0
2008-04-28 14:30:00,22.41,22.48,22.41,22.46,284900.0,13.5383,13.5806,13.5383,13.5685,284900.0
2008-04-28 15:00:00,22.45,22.5,22.41,22.41,440000.0,13.5625,13.5927,13.5383,13.5383,440000.0
2008-04-28 15:30:00,22.41,22.44,22.27,22.3,1204500.0,13.5383,13.5565,13.4538,13.4719,1204500.0
2008-04-29 09:30:00,22.34,22.44,22.15,22.15,561500.0,13.496,13.5565,13.3813,13.3813,561500.0
2008-04-29 10:00:00,22.15,22.27,22.04,22.16,658900.0,13.3813,13.4538,13.3148,13.3873,658900.0
2008-04-29 10:30:00,22.16,22.21,22.12,22.19,328300.0,13.3873,13.4175,13.3631,13.4054,328300.0
2008-04-29 11:00:00,22.18,22.26,22.16,22.24,330400.0,13.3994,13.4477,13.3873,13.4356,330400.0
2008-04-29 11:30:00,22.24,22.3,22.23,22.29,241500.0,13.4356,13.4719,13.4296,13.4658,241500.0
2008-04-29 12:00:00,22.29,22.35,22.24,22.32,229600.0,13.4658,13.5021,13.4356,13.484,229600.0
2008-04-29 12:30:00,22.31,22.32,22.24,22.25,206700.0,13.4779,13.484,13.4356,13.4417,206700.0
2008-04-29 13:00:00,22.26,22.4,22.25,22.32,486800.0,13.4477,13.5323,13.4417,13.484,486800.0
2008-04-29 13:30:00,22.32,22.46,22.32,22.43,367500.0,13.484,13.5685,13.484,13.5504,367500.0
2008-04-29 14:00:00,22.44,22.45,22.34,22.41,322000.0,13.5565,13.5625,13.496,13.5383,322000.0
2008-04-29 14:30:00,22.4,22.49,22.4,22.47,259800.0,13.5323,13.5867,13.5323,13.5746,259800.0
2008-04-29 15:00:00,22.47,22.48,22.38,22.39,418400.0,13.5746,13.5806,13.5202,13.5263,418400.0
2008-04-29 15:30:00,22.39,22.4,22.35,22.38,524000.0,13.5263,13.5323,13.5021,13.5202,524000.0
2008-04-30 09:30:00,22.37,22.5,22.15,22.16,466000.0,13.5142,13.5927,13.3813,13.3873,466000.0
2008-04-30 10:00:00,22.15,22.25,22.08,22.14,385300.0,13.3813,13.4417,13.339,13.3752,385300.0
2008-04-30 10:30:00,22.13,22.3,22.13,22.3,465600.0,13.3692,13.4719,13.3692,13.4719,465600.0
2008-04-30 11:00:00,22.3,22.43,22.27,22.41,235500.0,13.4719,13.5504,13.4538,13.5383,235500.0
2008-04-30 11:30:00,22.4,22.5,22.39,22.45,236800.0,13.5323,13.5927,13.5263,13.5625,236800.0
2008-04-30 12:00:00,22.46,22.5,22.44,22.45,246100.0,13.5685,13.5927,13.5565,13.5625,246100.0
2008-04-30 12:30:00,22.45,22.45,22.35,22.36,152400.0,13.5625,13.5625,13.5021,13.5081,152400.0
2008-04-30 13:00:00,22.36,22.43,22.33,22.42,158700.0,13.5081,13.5504,13.49,13.5444,158700.0
2008-04-30 13:30:00,22.41,22.46,22.32,22.37,137400.0,13.5383,13.5685,13.484,13.5142,137400.0
2008-04-30 14:00:00,22.37,22.59,22.26,22.44,739000.0,13.5142,13.6471,13.4477,13.5565,739000.0
2008-04-30 14:30:00,22.44,22.5,22.09,22.1,487500.0,13.5565,13.5927,13.345,13.3511,487500.0
2008-04-30 15:00:00,22.09,22.15,21.89,21.97,670900.0,13.345,13.3813,13.2242,13.2725,670900.0
2008-04-30 15:30:00,21.97,22.06,21.88,21.92,834600.0,13.2725,13.3269,13.2182,13.2423,834600.0
2008-05-01 09:30:00,22.06,22.4,21.95,22.32,360700.0,13.3269,13.5323,13.2604,13.484,360700.0
2008-05-01 10:00:00,22.34,22.4,22.18,22.3,459500.0,13.496,13.5323,13.3994,13.4719,459500.0
2008-05-01 10:30:00,22.3,22.55,22.27,22.54,464100.0,13.4719,13.6229,13.4538,13.6169,464100.0
2008-05-01 11:00:00,22.54,22.74,22.51,22.63,581400.0,13.6169,13.7377,13.5987,13.6712,581400.0
2008-05-01 11:30:00,22.63,22.91,22.61,22.8,461100.0,13.6712,13.8404,13.6592,13.7739,461100.0
2008-05-01 12:00:00,22.8,22.85,22.73,22.83,404100.0,13.7739,13.8041,13.7317,13.7921,404100.0
2008-05-01 12:30:00,22.83,23.07,22.83,23.02,697800.0,13.7921,13.9371,13.7921,13.9068,697800.0
2008-05-01 13:00:00,23.02,23.16,22.9,22.94,622000.0,13.9068,13.9914,13.8344,13.8585,622000.0
2008-05-01 13:30:00,22.94,22.96,22.83,22.85,444300.0,13.8585,13.8706,13.7921,13.8041,444300.0
2008-05-01 14:00:00,22.84,23.0,22.83,22.87,335000.0,13.7981,13.8948,13.7921,13.8162,335000.0
2008-05-01 14:30:00,22.86,23.02,22.86,22.96,539100.0,13.8102,13.9068,13.8102,13.8706,539100.0
2008-05-01 15:00:00,22.96,23.0,22.91,22.99,413600.0,13.8706,13.8948,13.8404,13.8887,413600.0
2008-05-01 15:30:00,22.99,23.05,22.93,23.05,1133800.0,13.8887,13.925,13.8525,13.925,1133800.0
2008-05-02 09:30:00,23.13,24.31,23.08,24.03,1517200.0,13.9733,14.6862,13.9431,14.517,1517200.0
2008-05-02 10:00:00,24.04,24.1,23.66,23.69,543600.0,14.5231,14.5593,14.2935,14.3116,543600.0
2008-05-02 10:30:00,23.7,23.93,23.62,23.65,844200.0,14.3177,14.4566,14.2693,14.2874,844200.0
2008-05-02 11:00:00,23.65,23.86,23.56,23.56,324600.0,14.2874,14.4143,14.2331,14.2331,324600.0
2008-05-02 11:30:00,23.56,23.6,23.45,23.5,428600.0,14.2331,14.2572,14.1666,14.1968,428600.0
2008-05-02 12:00:00,23.49,23.55,23.42,23.48,345300.0,14.1908,14.227,14.1485,14.1847,345300.0
2008-05-02 12:30:00,23.47,23.48,23.4,23.43,200500.0,14.1787,14.1847,14.1364,14.1545,200500.0
2008-05-02 13:00:00,23.43,23.46,23.33,23.4,446200.0,14.1545,14.1727,14.0941,14.1364,446200.0
2008-05-02 13:30:00,23.41,23.56,23.35,23.54,361000.0,14.1425,14.2331,14.1062,14.221,361000.0
2008-05-02 14:00:00,23.54,23.56,23.36,23.39,613400.0,14.221,14.2331,14.1122,14.1304,613400.0
2008-05-02 14:30:00,23.39,23.46,23.25,23.25,450800.0,14.1304,14.1727,14.0458,14.0458,450800.0
2008-05-02 15:00:00,23.25,23.36,23.2,23.33,453300.0,14.0458,14.1122,14.0156,14.0941,453300.0
2008-05-02 15:30:00,23.32,23.51,23.31,23.46,1110400.0,14.0881,14.2029,14.082,14.1727,1110400.0
2008-05-05 09:30:00,23.41,23.52,23.06,23.15,377300.0,14.1425,14.2089,13.931,13.9854,377300.0
2008-05-05 10:00:00,23.15,23.45,23.14,23.18,579800.0,13.9854,14.1666,13.9793,14.0035,579800.0
2008-05-05 10:30:00,23.18,23.34,23.01,23.01,704900.0,14.0035,14.1002,13.9008,13.9008,704900.0
2008-05-05 11:00:00,23.0,23.05,22.89,23.01,788100.0,13.8948,13.925,13.8283,13.9008,788100.0
2008-05-05 11:30:00,23.0,23.16,23.0,23.13,269500.0,13.8948,13.9914,13.8948,13.9733,269500.0
2008-05-05 12:00:00,23.13,23.17,23.04,23.05,221900.0,13.9733,13.9975,13.9189,13.925,221900.0
2008-05-05 12:30:00,23.05,23.15,23.05,23.12,145400.0,13.925,13.9854,13.925,13.9673,145400.0
2008-05-05 13:00:00,23.12,23.12,22.98,23.0,239300.0,13.9673,13.9673,13.8827,13.8948,239300.0
2008-05-05 13:30:00,23.0,23.0,22.94,22.96,399900.0,13.8948,13.8948,13.8585,13.8706,399900.0
2008-05-05 14:00:00,22.95,23.02,22.92,22.99,473400.0,13.8646,13.9068,13.8464,13.8887,473400.0
2008-05-05 14:30:00,22.99,23.03,22.92,22.95,292900.0,13.8887,13.9129,13.8464,13.8646,292900.0
2008-05-05 15:00:00,22.96,23.02,22.91,22.92,508600.0,13.8706,13.9068,13.8404,13.8464,508600.0
2008-05-05 15:30:00,22.92,22.96,22.83,22.9,1205900.0,13.8464,13.8706,13.7921,13.8344,1205900.0
2008-05-06 09:30:00,22.21,22.67,22.13,22.32,819500.0,13.4175,13.6954,13.3692,13.484,819500.0
2008-05-06 10:00:00,22.32,22.54,22.18,22.4,615200.0,13.484,13.6169,13.3994,13.5323,615200.0
2008-05-06 10:30:00,22.4,22.58,22.28,22.57,375700.0,13.5323,13.641,13.4598,13.635,375700.0
2008-05-06 11:00:00,22.58,22.85,22.56,22.65,476300.0,13.641,13.8041,13.629,13.6833,476300.0
2008-05-06 11:30:00,22.65,22.84,22.63,22.83,287700.0,13.6833,13.7981,13.6712,13.7921,287700.0
2008-05-06 12:00:00,22.83,23.06,22.83,22.91,478200.0,13.7921,13.931,13.7921,13.8404,478200.0
2008-05-06 12:30:00,22.9,23.0,22.8,22.9,551700.0,13.8344,13.8948,13.7739,13.8344,551700.0
2008-05-06 13:00:00,22.9,22.91,22.7,22.79,444500.0,13.8344,13.8404,13.7135,13.7679,444500.0
2008-05-06 13:30:00,22.79,22.86,22.68,22.8,384200.0,13.7679,13.8102,13.7014,13.7739,384200.0
2008-05-06 14:00:00,22.81,22.83,22.7,22.74,293800.0,13.78,13.7921,13.7135,13.7377,293800.0
2008-05-06 14:30:00,22.75,22.85,22.7,22.83,419800.0,13.7437,13.8041,13.7135,13.7921,419800.0
2008-05-06 15:00:00,22.83,22.94,22.83,22.94,537300.0,13.7921,13.8585,13.7921,13.8585,537300.0
2008-05-06 15:30:00,22.93,23.03,22.81,22.83,1083000.0,13.8525,13.9129,13.78,13.7921,1083000.0
2008-05-07 09:30:00,22.91,22.98,22.6,22.78,385300.0,13.8404,13.8827,13.6531,13.7619,385300.0
2008-05-07 10:00:00,22.78,22.85,22.63,22.83,269800.0,13.7619,13.8041,13.6712,13.7921,269800.0
2008-05-07 10:30:00,22.83,23.0,22.63,22.65,244400.0,13.7921,13.8948,13.6712,13.6833,244400.0
2008-05-07 11:00:00,22.65,22.7,22.57,22.62,188300.0,13.6833,13.7135,13.635,13.6652,188300.0
2008-05-07 11:30:00,22.63,22.64,22.5,22.51,349200.0,13.6712,13.6773,13.5927,13.5987,349200.0
2008-05-07 12:00:00,22.51,22.58,22.38,22.53,507200.0,13.5987,13.641,13.5202,13.6108,507200.0
2008-05-07 12:30:00,22.52,22.57,22.44,22.46,211500.0,13.6048,13.635,13.5565,13.5685,211500.0
2008-05-07 13:00:00,22.47,22.5,22.38,22.4,196100.0,13.5746,13.5927,13.5202,13.5323,196100.0
2008-05-07 13:30:00,22.41,22.43,22.33,22.33,444300.0,13.5383,13.5504,13.49,13.49,444300.0
2008-05-07 14:00:00,22.32,22.33,22.11,22.11,519500.0,13.484,13.49,13.3571,13.3571,519500.0
2008-05-07 14:30:00,22.11,22.18,22.06,22.15,473300.0,13.3571,13.3994,13.3269,13.3813,473300.0
2008-05-07 15:00:00,22.16,22.17,21.86,21.91,633400.0,13.3873,13.3933,13.2061,13.2363,633400.0
2008-05-07 15:30:00,21.92,21.96,21.81,21.94,1323200.0,13.2423,13.2665,13.1759,13.2544,1323200.0
2008-05-08 09:30:00,22.03,22.11,21.5,21.54,637100.0,13.3088,13.3571,12.9886,13.0128,637100.0
2008-05-08 10:00:00,21.54,21.56,21.32,21.46,473800.0,13.0128,13.0248,12.8798,12.9644,473800.0
2008-05-08 10:30:00,21.45,21.46,21.05,21.25,592100.0,12.9584,12.9644,12.7167,12.8376,592100.0
2008-05-08 11:00:00,21.25,21.46,21.15,21.45,505600.0,12.8376,12.9644,12.7771,12.9584,505600.0
2008-05-08 11:30:00,21.45,21.53,21.36,21.5,483200.0,12.9584,13.0067,12.904,12.9886,483200.0
2008-05-08 12:00:00,21.49,21.5,21.39,21.46,254700.0,12.9825,12.9886,12.9221,12.9644,254700.0
2008-05-08 12:30:00,21.45,21.63,21.45,21.63,351900.0,12.9584,13.0671,12.9584,13.0671,351900.0
2008-05-08 13:00:00,21.62,21.8,21.57,21.8,551700.0,13.0611,13.1698,13.0309,13.1698,551700.0
2008-05-08 13:30:00,21.79,21.88,21.74,21.85,534500.0,13.1638,13.2182,13.1336,13.2,534500.0
2008-05-08 14:00:00,21.85,21.85,21.51,21.54,322400.0,13.2,13.2,12.9946,13.0128,322400.0
2008-05-08 14:30:00,21.54,21.58,21.38,21.42,398800.0,13.0128,13.0369,12.9161,12.9403,398800.0
2008-05-08 15:00:00,21.41,21.49,21.35,21.37,629500.0,12.9342,12.9825,12.898,12.9101,629500.0
2008-05-08 15:30:00,21.36,21.56,21.35,21.48,1232500.0,12.904,13.0248,12.898,12.9765,1232500.0
2008-05-09 09:30:00,21.21,21.82,20.88,21.23,494400.0,12.8134,13.1819,12.614,12.8255,494400.0
2008-05-09 10:00:00,21.22,21.43,21.22,21.39,472000.0,12.8194,12.9463,12.8194,12.9221,472000.0
2008-05-09 10:30:00,21.39,21.86,21.37,21.61,450000.0,12.9221,13.2061,12.9101,13.055,450000.0
2008-05-09 11:00:00,21.61,21.62,21.34,21.44,384900.0,13.055,13.0611,12.8919,12.9523,384900.0
2008-05-09 11:30:00,21.44,21.45,21.23,21.31,305500.0,12.9523,12.9584,12.8255,12.8738,305500.0
2008-05-09 12:00:00,21.3,21.31,21.14,21.18,430600.0,12.8678,12.8738,12.7711,12.7953,430600.0
2008-05-09 12:30:00,21.19,21.21,21.06,21.11,536600.0,12.8013,12.8134,12.7228,12.753,536600.0
2008-05-09 13:00:00,21.1,21.11,20.89,20.94,1044000.0,12.7469,12.753,12.6201,12.6503,1044000.0
2008-05-09 13:30:00,20.95,21.13,20.92,21.12,404500.0,12.6563,12.7651,12.6382,12.759,404500.0
2008-05-09 14:00:00,21.11,21.12,21.0,21.04,506200.0,12.753,12.759,12.6865,12.7107,506200.0
2008-05-09 14:30:00,21.04,21.1,21.02,21.05,403700.0,12.7107,12.7469,12.6986,12.7167,403700.0
2008-05-09 15:00:00,21.06,21.2,21.05,21.11,437200.0,12.7228,12.8073,12.7167,12.753,437200.0
2008-05-09 15:30:00,21.11,21.21,21.06,21.17,976900.0,12.753,12.8134,12.7228,12.7892,976900.0
2008-05-12 09:30:00,21.27,21.5,21.25,21.48,367600.0,12.8496,12.9886,12.8376,12.9765,367600.0
2008-05-12 10:00:00,21.48,21.49,21.21,21.35,289300.0,12.9765,12.9825,12.8134,12.898,289300.0
2008-05-12 10:30:00,21.36,21.51,21.31,21.4,344400.0,12.904,12.9946,12.8738,12.9282,344400.0
2008-05-12 11:00:00,21.41,21.48,21.33,21.48,232900.0,12.9342,12.9765,12.8859,12.9765,232900.0
2008-05-12 11:30:00,21.47,21.61,21.43,21.6,259100.0,12.9705,13.055,12.9463,13.049,259100.0
2008-05-12 12:00:00,21.6,21.72,21.6,21.65,220200.0,13.049,13.1215,13.049,13.0792,220200.0
2008-05-12 12:30:00,21.65,21.74,21.59,21.67,211600.0,13.0792,13.1336,13.043,13.0913,211600.0
2008-05-12 13:00:00,21.68,21.68,21.58,21.58,172000.0,13.0973,13.0973,13.0369,13.0369,172000.0
2008-05-12 13:30:00,21.58,21.59,21.5,21.55,250800.0,13.0369,13.043,12.9886,13.0188,250800.0
2008-05-12 14:00:00,21.55,21.69,21.55,21.61,492100.0,13.0188,13.1034,13.0188,13.055,492100.0
2008-05-12 14:30:00,21.61,21.7,21.56,21.66,412000.0,13.055,13.1094,13.0248,13.0852,412000.0
2008-05-12 15:00:00,21.65,21.75,21.61,21.67,417800.0,13.0792,13.1396,13.055,13.0913,417800.0
2008-05-12 15:30:00,21.67,21.78,21.61,21.77,660800.0,13.0913,13.1577,13.055,13.1517,660800.0
2008-05-13 09:30:00,21.62,21.8,21.51,21.61,901400.0,13.0611,13.1698,12.9946,13.055,901400.0
2008-05-13 10:00:00,21.63,21.69,21.46,21.49,445000.0,13.0671,13.1034,12.9644,12.9825,445000.0
2008-05-13 10:30:00,21.49,21.51,21.31,21.33,237200.0,12.9825,12.9946,12.8738,12.8859,237200.0
2008-05-13 11:00:00,21.32,21.42,21.27,21.3,334500.0,12.8798,12.9403,12.8496,12.8678,334500.0
2008-05-13 11:30:00,21.3,21.4,21.28,21.38,234900.0,12.8678,12.9282,12.8557,12.9161,234900.0
2008-05-13 12:00:00,21.38,21.55,21.37,21.51,1468600.0,12.9161,13.0188,12.9101,12.9946,1468600.0
2008-05-13 12:30:00,21.5,21.58,21.42,21.45,915700.0,12.9886,13.0369,12.9403,12.9584,915700.0
2008-05-13 13:00:00,21.45,21.45,21.34,21.4,165700.0,12.9584,12.9584,12.8919,12.9282,165700.0
2008-05-13 13:30:00,21.39,21.5,21.39,21.46,199900.0,12.9221,12.9886,12.9221,12.9644,199900.0
2008-05-13 14:00:00,21.45,21.5,21.41,21.45,192400.0,12.9584,12.9886,12.9342,12.9584,192400.0
2008-05-13 14:30:00,21.45,21.52,21.43,21.49,201600.0,12.9584,13.0007,12.9463,12.9825,201600.0
2008-05-13 15:00:00,21.5,21.56,21.39,21.44,349900.0,12.9886,13.0248,12.9221,12.9523,349900.0
2008-05-13 15:30:00,21.43,21.48,21.37,21.46,634100.0,12.9463,12.9765,12.9101,12.9644,634100.0
2008-05-14 09:30:00,21.3,21.3,20.9,21.13,2195700.0,12.8678,12.8678,12.6261,12.7651,2195700.0
2008-05-14 10:00:00,21.13,21.16,20.95,21.14,991500.0,12.7651,12.7832,12.6563,12.7711,991500.0
2008-05-14 10:30:00,21.13,21.15,21.05,21.08,529400.0,12.7651,12.7771,12.7167,12.7349,529400.0
2008-05-14 11:00:00,21.09,21.1,20.97,21.05,550400.0,12.7409,12.7469,12.6684,12.7167,550400.0
2008-05-14 11:30:00,21.05,21.13,21.02,21.03,385800.0,12.7167,12.7651,12.6986,12.7046,385800.0
2008-05-14 12:00:00,21.04,21.43,21.04,21.09,293900.0,12.7107,12.9463,12.7107,12.7409,293900.0
2008-05-14 12:30:00,21.1,21.11,21.05,21.07,374000.0,12.7469,12.753,12.7167,12.7288,374000.0
2008-05-14 13:00:00,21.08,21.16,21.08,21.12,233700.0,12.7349,12.7832,12.7349,12.759,233700.0
2008-05-14 13:30:00,21.12,21.17,21.1,21.15,610100.0,12.759,12.7892,12.7469,12.7771,610100.0
2008-05-14 14:00:00,21.15,21.21,21.12,21.17,392500.0,12.7771,12.8134,12.759,12.7892,392500.0
2008-05-14 14:30:00,21.18,21.25,21.16,21.21,451400.0,12.7953,12.8376,12.7832,12.8134,451400.0
2008-05-14 15:00:00,21.22,21.25,21.18,21.21,444700.0,12.8194,12.8376,12.7953,12.8134,444700.0
2008-05-14 15:30:00,21.21,21.23,21.05,21.15,1494300.0,12.8134,12.8255,12.7167,12.7771,1494300.0
2008-05-15 09:30:00,21.15,21.32,21.05,21.14,536800.0,12.7771,12.8798,12.7167,12.7711,536800.0
2008-05-15 10:00:00,21.14,21.19,20.97,21.12,303100.0,12.7711,12.8013,12.6684,12.759,303100.0
2008-05-15 10:30:00,21.11,21.16,21.05,21.13,374600.0,12.753,12.7832,12.7167,12.7651,374600.0
2008-05-15 11:00:00,21.14,21.16,20.96,20.97,411200.0,12.7711,12.7832,12.6624,12.6684,411200.0
2008-05-15 11:30:00,20.97,21.0,20.93,20.97,297300.0,12.6684,12.6865,12.6442,12.6684,297300.0
2008-05-15 12:00:00,20.96,21.16,20.96,21.16,480800.0,12.6624,12.7832,12.6624,12.7832,480800.0
2008-05-15 12:30:00,21.17,21.28,21.14,21.19,639300.0,12.7892,12.8557,12.7711,12.8013,639300.0
2008-05-15 13:00:00,21.18,21.24,21.11,21.15,607400.0,12.7953,12.8315,12.753,12.7771,607400.0
2008-05-15 13:30:00,21.15,21.16,21.03,21.11,449300.0,12.7771,12.7832,12.7046,12.753,449300.0
2008-05-15 14:00:00,21.11,21.25,21.1,21.12,665400.0,12.753,12.8376,12.7469,12.759,665400.0
2008-05-15 14:30:00,21.12,21.23,21.1,21.15,412000.0,12.759,12.8255,12.7469,12.7771,412000.0
2008-05-15 15:00:00,21.15,21.2,21.07,21.14,394800.0,12.7771,12.8073,12.7288,12.7711,394800.0
2008-05-15 15:30:00,21.14,21.32,21.12,21.29,708700.0,12.7711,12.8798,12.759,12.8617,708700.0
2008-05-16 09:30:00,20.91,20.95,20.39,20.39,1838100.0,12.6322,12.6563,12.318,12.318,1838100.0
2008-05-16 10:00:00,20.39,20.4,20.15,20.27,1648200.0,12.318,12.3241,12.173,12.2455,1648200.0
2008-05-16 10:30:00,20.27,20.4,20.2,20.2,912800.0,12.2455,12.3241,12.2032,12.2032,912800.0
2008-05-16 11:00:00,20.2,20.24,20.1,20.14,1006200.0,12.2032,12.2274,12.1428,12.167,1006200.0
2008-05-16 11:30:00,20.14,20.19,20.07,20.14,666000.0,12.167,12.1972,12.1247,12.167,666000.0
2008-05-16 12:00:00,20.14,20.32,20.14,20.28,490100.0,12.167,12.2757,12.167,12.2516,490100.0
2008-05-16 12:30:00,20.27,20.33,20.22,20.31,261200.0,12.2455,12.2818,12.2153,12.2697,261200.0
2008-05-16 13:00:00,20.31,20.4,20.28,20.39,312100.0,12.2697,12.3241,12.2516,12.318,312100.0
2008-05-16 13:30:00,20.4,20.4,20.26,20.29,264200.0,12.3241,12.3241,12.2395,12.2576,264200.0
2008-05-16 14:00:00,20.28,20.3,20.19,20.25,237800.0,12.2516,12.2636,12.1972,12.2334,237800.0
2008-05-16 14:30:00,20.25,20.35,20.23,20.29,277800.0,12.2334,12.2938,12.2214,12.2576,277800.0
2008-05-16 15:00:00,20.29,20.34,20.25,20.27,367200.0,12.2576,12.2878,12.2334,12.2455,367200.0
2008-05-16 15:30:00,20.28,20.31,20.15,20.17,1247000.0,12.2516,12.2697,12.173,12.1851,1247000.0
2008-05-19 09:30:00,20.19,20.27,20.03,20.14,654100.0,12.1972,12.2455,12.1005,12.167,654100.0
2008-05-19 10:00:00,20.15,20.23,20.1,20.18,630700.0,12.173,12.2214,12.1428,12.1911,630700.0
2008-05-19 10:30:00,20.18,20.23,20.12,20.15,574700.0,12.1911,12.2214,12.1549,12.173,574700.0
2008-05-19 11:00:00,20.15,20.21,20.11,20.18,611400.0,12.173,12.2093,12.1489,12.1911,611400.0
2008-05-19 11:30:00,20.18,20.25,20.17,20.2,919000.0,12.1911,12.2334,12.1851,12.2032,919000.0
2008-05-19 12:00:00,20.2,20.2,20.16,20.17,384600.0,12.2032,12.2032,12.1791,12.1851,384600.0
2008-05-19 12:30:00,20.16,20.19,20.15,20.16,438700.0,12.1791,12.1972,12.173,12.1791,438700.0
2008-05-19 13:00:00,20.16,20.19,20.13,20.18,282900.0,12.1791,12.1972,12.1609,12.1911,282900.0
2008-05-19 13:30:00,20.18,20.2,20.11,20.11,473800.0,12.1911,12.2032,12.1489,12.1489,473800.0
2008-05-19 14:00:00,20.12,20.12,19.94,19.98,651100.0,12.1549,12.1549,12.0462,12.0703,651100.0
2008-05-19 14:30:00,19.98,19.99,19.87,19.97,739300.0,12.0703,12.0764,12.0039,12.0643,739300.0
2008-05-19 15:00:00,19.97,19.97,19.88,19.9,447400.0,12.0643,12.0643,12.0099,12.022,447400.0
2008-05-19 15:30:00,19.9,19.9,19.66,19.68,1874300.0,12.022,12.022,11.877,11.8891,1874300.0
2008-05-20 09:30:00,19.64,19.65,19.43,19.56,914100.0,11.8649,11.871,11.7381,11.8166,914100.0
2008-05-20 10:00:00,19.56,19.71,19.52,19.7,606200.0,11.8166,11.9072,11.7924,11.9012,606200.0
2008-05-20 10:30:00,19.69,19.74,19.65,19.68,523200.0,11.8951,11.9253,11.871,11.8891,523200.0
2008-05-20 11:00:00,19.69,19.71,19.61,19.7,555800.0,11.8951,11.9072,11.8468,11.9012,555800.0
2008-05-20 11:30:00,19.7,19.86,19.7,19.8,670200.0,11.9012,11.9978,11.9012,11.9616,670200.0
2008-05-20 12:00:00,19.8,19.96,19.79,19.92,950100.0,11.9616,12.0582,11.9555,12.0341,950100.0
2008-05-20 12:30:00,19.91,19.96,19.79,19.83,414200.0,12.028,12.0582,11.9555,11.9797,414200.0
2008-05-20 13:00:00,19.83,19.92,19.82,19.91,411100.0,11.9797,12.0341,11.9737,12.028,411100.0
2008-05-20 13:30:00,19.91,19.95,19.82,19.83,581600.0,12.028,12.0522,11.9737,11.9797,581600.0
2008-05-20 14:00:00,19.82,19.85,19.8,19.81,553200.0,11.9737,11.9918,11.9616,11.9676,553200.0
2008-05-20 14:30:00,19.82,19.86,19.77,19.77,554400.0,11.9737,11.9978,11.9435,11.9435,554400.0
2008-05-20 15:00:00,19.77,19.84,19.74,19.75,1645200.0,11.9435,11.9857,11.9253,11.9314,1645200.0
2008-05-20 15:30:00,19.75,19.76,19.72,19.75,1887700.0,11.9314,11.9374,11.9133,11.9314,1887700.0
2008-05-21 09:30:00,19.84,19.9,19.5,19.51,1094000.0,11.9857,12.022,11.7803,11.7864,1094000.0
2008-05-21 10:00:00,19.51,19.68,19.48,19.59,1248900.0,11.7864,11.8891,11.7683,11.8347,1248900.0
2008-05-21 10:30:00,19.59,19.63,19.27,19.28,907600.0,11.8347,11.8589,11.6414,11.6474,907600.0
2008-05-21 11:00:00,19.27,19.29,19.2,19.24,623500.0,11.6414,11.6535,11.5991,11.6233,623500.0
2008-05-21 11:30:00,19.24,19.25,19.2,19.25,547000.0,11.6233,11.6293,11.5991,11.6293,547000.0
2008-05-21 12:00:00,19.25,19.25,19.1,19.1,635400.0,11.6293,11.6293,11.5387,11.5387,635400.0
2008-05-21 12:30:00,19.1,19.15,19.06,19.1,486100.0,11.5387,11.5689,11.5145,11.5387,486100.0
2008-05-21 13:00:00,19.1,19.1,19.0,19.01,589800.0,11.5387,11.5387,11.4783,11.4843,589800.0
2008-05-21 13:30:00,19.01,19.18,19.0,19.12,713200.0,11.4843,11.587,11.4783,11.5508,713200.0
2008-05-21 14:00:00,19.12,19.13,18.96,19.01,1205400.0,11.5508,11.5568,11.4541,11.4843,1205400.0
2008-05-21 14:30:00,19.01,19.03,18.84,18.87,901500.0,11.4843,11.4964,11.3816,11.3997,901500.0
2008-05-21 15:00:00,18.87,18.96,18.86,18.92,1026000.0,11.3997,11.4541,11.3937,11.43,1026000.0
2008-05-21 15:30:00,18.92,19.03,18.88,18.92,1594400.0,11.43,11.4964,11.4058,11.43,1594400.0
2008-05-22 09:30:00,18.96,19.2,18.94,19.15,649000.0,11.4541,11.5991,11.442,11.5689,649000.0
2008-05-22 10:00:00,19.16,19.45,19.15,19.44,816400.0,11.5749,11.7501,11.5689,11.7441,816400.0
2008-05-22 10:30:00,19.44,19.5,19.05,19.12,662300.0,11.7441,11.7803,11.5085,11.5508,662300.0
2008-05-22 11:00:00,19.12,19.24,19.08,19.17,511000.0,11.5508,11.6233,11.5266,11.581,511000.0
2008-05-22 11:30:00,19.16,19.21,19.08,19.16,638500.0,11.5749,11.6052,11.5266,11.5749,638500.0
2008-05-22 12:00:00,19.16,19.35,19.15,19.34,277200.0,11.5749,11.6897,11.5689,11.6837,277200.0
2008-05-22 12:30:00,19.34,19.41,19.32,19.39,196600.0,11.6837,11.726,11.6716,11.7139,196600.0
2008-05-22 13:00:00,19.39,19.41,19.27,19.3,266200.0,11.7139,11.726,11.6414,11.6595,266200.0
2008-05-22 13:30:00,19.29,19.39,19.22,19.28,346000.0,11.6535,11.7139,11.6112,11.6474,346000.0
2008-05-22 14:00:00,19.29,19.41,19.17,19.22,407000.0,11.6535,11.726,11.581,11.6112,407000.0
2008-05-22 14:30:00,19.22,19.29,19.15,19.16,547200.0,11.6112,11.6535,11.5689,11.5749,547200.0
2008-05-22 15:00:00,19.18,19.2,19.05,19.05,747700.0,11.587,11.5991,11.5085,11.5085,747700.0
2008-05-22 15:30:00,19.05,19.15,19.04,19.13,1356400.0,11.5085,11.5689,11.5025,11.5568,1356400.0
2008-05-23 09:30:00,19.03,19.19,18.74,18.78,707000.0,11.4964,11.5931,11.3212,11.3454,707000.0
2008-05-23 10:00:00,18.78,18.84,18.74,18.75,542900.0,11.3454,11.3816,11.3212,11.3273,542900.0
2008-05-23 10:30:00,18.74,18.8,18.69,18.78,397100.0,11.3212,11.3575,11.291,11.3454,397100.0
2008-05-23 11:00:00,18.78,18.8,18.65,18.75,477400.0,11.3454,11.3575,11.2668,11.3273,477400.0
2008-05-23 11:30:00,18.75,18.76,18.67,18.68,507700.0,11.3273,11.3333,11.2789,11.285,507700.0
2008-05-23 12:00:00,18.68,18.76,18.68,18.74,439200.0,11.285,11.3333,11.285,11.3212,439200.0
2008-05-23 12:30:00,18.75,18.8,18.64,18.65,390900.0,11.3273,11.3575,11.2608,11.2668,390900.0
2008-05-23 13:00:00,18.65,18.73,18.61,18.68,309900.0,11.2668,11.3152,11.2427,11.285,309900.0
2008-05-23 13:30:00,18.68,18.74,18.66,18.69,599000.0,11.285,11.3212,11.2729,11.291,599000.0
2008-05-23 14:00:00,18.69,18.8,18.67,18.76,536400.0,11.291,11.3575,11.2789,11.3333,536400.0
2008-05-23 14:30:00,18.76,18.81,18.72,18.72,358500.0,11.3333,11.3635,11.3091,11.3091,358500.0
2008-05-23 15:00:00,18.73,18.78,18.69,18.72,423600.0,11.3152,11.3454,11.291,11.3091,423600.0
2008-05-23 15:30:00,18.72,18.78,18.66,18.66,727100.0,11.3091,11.3454,11.2729,11.2729,727100.0
2008-05-27 09:30:00,18.69,19.1,18.65,18.94,579700.0,11.291,11.5387,11.2668,11.442,579700.0
2008-05-27 10:00:00,18.93,19.02,18.87,18.87,421100.0,11.436,11.4904,11.3997,11.3997,421100.0
2008-05-27 10:30:00,18.87,18.9,18.8,18.9,306500.0,11.3997,11.4179,11.3575,11.4179,306500.0
2008-05-27 11:00:00,18.9,18.93,18.75,18.75,242800.0,11.4179,11.436,11.3273,11.3273,242800.0
2008-05-27 11:30:00,18.75,18.76,18.65,18.65,270500.0,11.3273,11.3333,11.2668,11.2668,270500.0
2008-05-27 12:00:00,18.66,18.76,18.64,18.76,251000.0,11.2729,11.3333,11.2608,11.3333,251000.0
2008-05-27 12:30:00,18.76,18.83,18.75,18.82,209500.0,11.3333,11.3756,11.3273,11.3695,209500.0
2008-05-27 13:00:00,18.82,18.83,18.77,18.77,193400.0,11.3695,11.3756,11.3393,11.3393,193400.0
2008-05-27 13:30:00,18.77,18.89,18.77,18.88,319100.0,11.3393,11.4118,11.3393,11.4058,319100.0
2008-05-27 14:00:00,18.88,18.99,18.88,18.94,527300.0,11.4058,11.4722,11.4058,11.442,527300.0
2008-05-27 14:30:00,18.95,19.11,18.94,19.1,402400.0,11.4481,11.5447,11.442,11.5387,402400.0
2008-05-27 15:00:00,19.1,19.12,19.07,19.1,719800.0,11.5387,11.5508,11.5206,11.5387,719800.0
2008-05-27 15:30:00,19.09,19.1,18.99,19.03,1107500.0,11.5327,11.5387,11.4722,11.4964,1107500.0
2008-05-28 09:30:00,19.17,19.19,18.43,18.49,1207100.0,11.581,11.5931,11.1339,11.1702,1207100.0
2008-05-28 10:00:00,18.49,18.52,18.12,18.18,1861300.0,11.1702,11.1883,10.9467,10.9829,1861300.0
2008-05-28 10:30:00,18.18,18.22,18.1,18.14,1486800.0,10.9829,11.0071,10.9346,10.9587,1486800.0
2008-05-28 11:00:00,18.13,18.16,18.02,18.03,1213300.0,10.9527,10.9708,10.8862,10.8923,1213300.0
2008-05-28 11:30:00,18.02,18.04,17.74,17.79,2172500.0,10.8862,10.8983,10.7171,10.7473,2172500.0
2008-05-28 12:00:00,17.8,17.8,17.66,17.77,1067100.0,10.7533,10.7533,10.6688,10.7352,1067100.0
2008-05-28 12:30:00,17.78,17.9,17.76,17.87,880300.0,10.7413,10.8138,10.7292,10.7956,880300.0
2008-05-28 13:00:00,17.87,17.93,17.81,17.93,772800.0,10.7956,10.8319,10.7594,10.8319,772800.0
2008-05-28 13:30:00,17.92,17.95,17.74,17.81,847600.0,10.8258,10.844,10.7171,10.7594,847600.0
2008-05-28 14:00:00,17.81,17.85,17.66,17.69,963200.0,10.7594,10.7835,10.6688,10.6869,963200.0
2008-05-28 14:30:00,17.7,17.76,17.68,17.74,754200.0,10.6929,10.7292,10.6808,10.7171,754200.0
2008-05-28 15:00:00,17.74,18.06,17.73,18.05,1985500.0,10.7171,10.9104,10.7111,10.9044,1985500.0
2008-05-28 15:30:00,18.05,18.13,17.99,18.09,2181500.0,10.9044,10.9527,10.8681,10.9285,2181500.0
2008-05-29 09:30:00,17.89,18.46,17.83,18.42,911400.0,10.8077,11.1521,10.7715,11.1279,911400.0
2008-05-29 10:00:00,18.43,18.57,18.19,18.52,937000.0,11.1339,11.2185,10.9889,11.1883,937000.0
2008-05-29 10:30:00,18.52,18.56,18.24,18.53,968000.0,11.1883,11.2125,11.0192,11.1943,968000.0
2008-05-29 11:00:00,18.53,18.64,18.45,18.53,734500.0,11.1943,11.2608,11.146,11.1943,734500.0
2008-05-29 11:30:00,18.53,18.76,18.51,18.69,618900.0,11.1943,11.3333,11.1823,11.291,618900.0
2008-05-29 12:00:00,18.69,18.7,18.54,18.6,535900.0,11.291,11.297,11.2004,11.2366,535900.0
2008-05-29 12:30:00,18.6,18.73,18.6,18.71,596400.0,11.2366,11.3152,11.2366,11.3031,596400.0
2008-05-29 13:00:00,18.72,18.77,18.6,18.6,395600.0,11.3091,11.3393,11.2366,11.2366,395600.0
2008-05-29 13:30:00,18.6,18.67,18.55,18.55,373100.0,11.2366,11.2789,11.2064,11.2064,373100.0
2008-05-29 14:00:00,18.56,18.6,18.5,18.57,518400.0,11.2125,11.2366,11.1762,11.2185,518400.0
2008-05-29 14:30:00,18.57,18.62,18.52,18.55,368100.0,11.2185,11.2487,11.1883,11.2064,368100.0
2008-05-29 15:00:00,18.54,18.54,18.46,18.46,494000.0,11.2004,11.2004,11.1521,11.1521,494000.0
2008-05-29 15:30:00,18.47,18.62,18.44,18.58,848900.0,11.1581,11.2487,11.14,11.2246,848900.0
2008-05-30 09:30:00,18.69,18.74,17.96,17.99,784600.0,11.291,11.3212,10.85,10.8681,784600.0
2008-05-30 10:00:00,17.99,18.11,17.95,18.09,482600.0,10.8681,10.9406,10.844,10.9285,482600.0
2008-05-30 10:30:00,18.09,18.16,17.96,17.99,802400.0,10.9285,10.9708,10.85,10.8681,802400.0
2008-05-30 11:00:00,17.99,18.02,17.9,17.91,370200.0,10.8681,10.8862,10.8138,10.8198,370200.0
2008-05-30 11:30:00,17.92,18.05,17.9,18.0,467800.0,10.8258,10.9044,10.8138,10.8742,467800.0
2008-05-30 12:00:00,18.0,18.0,17.93,17.95,229700.0,10.8742,10.8742,10.8319,10.844,229700.0
2008-05-30 12:30:00,17.94,17.99,17.94,17.97,182500.0,10.8379,10.8681,10.8379,10.856,182500.0
2008-05-30 13:00:00,17.96,17.97,17.95,17.95,173600.0,10.85,10.856,10.844,10.844,173600.0
2008-05-30 13:30:00,17.96,17.99,17.95,17.98,459500.0,10.85,10.8681,10.844,10.8621,459500.0
2008-05-30 14:00:00,17.99,17.99,17.86,17.86,441300.0,10.8681,10.8681,10.7896,10.7896,441300.0
2008-05-30 14:30:00,17.86,17.92,17.86,17.91,381700.0,10.7896,10.8258,10.7896,10.8198,381700.0
2008-05-30 15:00:00,17.9,17.92,17.87,17.88,401900.0,10.8138,10.8258,10.7956,10.8017,401900.0
2008-05-30 15:30:00,17.88,17.89,17.79,17.83,1917600.0,10.8017,10.8077,10.7473,10.7715,1917600.0
2008-06-02 09:30:00,17.69,17.97,17.69,17.89,1051200.0,10.6869,10.856,10.6869,10.8077,1051200.0
2008-06-02 10:00:00,17.89,17.95,17.82,17.85,1314200.0,10.8077,10.844,10.7654,10.7835,1314200.0
2008-06-02 10:30:00,17.84,17.95,17.84,17.93,761300.0,10.7775,10.844,10.7775,10.8319,761300.0
2008-06-02 11:00:00,17.93,17.94,17.81,17.9,931600.0,10.8319,10.8379,10.7594,10.8138,931600.0
2008-06-02 11:30:00,17.89,17.91,17.79,17.88,532200.0,10.8077,10.8198,10.7473,10.8017,532200.0
2008-06-02 12:00:00,17.88,17.95,17.86,17.9,372100.0,10.8017,10.844,10.7896,10.8138,372100.0
2008-06-02 12:30:00,17.9,17.91,17.53,17.54,1214300.0,10.8138,10.8198,10.5902,10.5963,1214300.0
2008-06-02 13:00:00,17.54,17.56,17.5,17.52,705400.0,10.5963,10.6084,10.5721,10.5842,705400.0
2008-06-02 13:30:00,17.52,17.53,17.21,17.26,2288700.0,10.5842,10.5902,10.3969,10.4271,2288700.0
2008-06-02 14:00:00,17.26,17.32,17.22,17.25,2006900.0,10.4271,10.4634,10.403,10.4211,2006900.0
2008-06-02 14:30:00,17.26,17.3,17.24,17.25,1643000.0,10.4271,10.4513,10.415,10.4211,1643000.0
2008-06-02 15:00:00,17.26,17.36,17.24,17.34,1807200.0,10.4271,10.4875,10.415,10.4754,1807200.0
2008-06-02 15:30:00,17.35,17.39,17.21,17.28,2282800.0,10.4815,10.5057,10.3969,10.4392,2282800.0
2008-06-03 09:30:00,17.36,17.49,17.01,17.01,1021100.0,10.4875,10.5661,10.2761,10.2761,1021100.0
2008-06-03 10:00:00,17.02,17.18,16.91,16.92,1689800.0,10.2821,10.3788,10.2157,10.2217,1689800.0
2008-06-03 10:30:00,16.92,16.93,16.69,16.76,1247800.0,10.2217,10.2278,10.0828,10.1251,1247800.0
2008-06-03 11:00:00,16.76,16.91,16.75,16.89,1136700.0,10.1251,10.2157,10.119,10.2036,1136700.0
2008-06-03 11:30:00,16.88,17.02,16.88,17.0,613600.0,10.1976,10.2821,10.1976,10.27,613600.0
2008-06-03 12:00:00,16.99,17.0,16.9,16.9,442200.0,10.264,10.27,10.2096,10.2096,442200.0
2008-06-03 12:30:00,16.9,16.95,16.84,16.84,530800.0,10.2096,10.2398,10.1734,10.1734,530800.0
2008-06-03 13:00:00,16.84,16.85,16.7,16.71,1045300.0,10.1734,10.1794,10.0888,10.0948,1045300.0
2008-06-03 13:30:00,16.71,16.71,16.36,16.42,2465600.0,10.0948,10.0948,9.8834,9.9197,2465600.0
2008-06-03 14:00:00,16.43,16.5,16.36,16.44,1902700.0,9.9257,9.968,9.8834,9.9317,1902700.0
2008-06-03 14:30:00,16.44,16.75,16.44,16.68,2567800.0,9.9317,10.119,9.9317,10.0767,2567800.0
2008-06-03 15:00:00,16.68,16.79,16.59,16.75,2622000.0,10.0767,10.1432,10.0224,10.119,2622000.0
2008-06-03 15:30:00,16.75,16.8,16.67,16.69,1837700.0,10.119,10.1492,10.0707,10.0828,1837700.0
2008-06-04 09:30:00,16.57,16.76,16.17,16.49,2665000.0,10.0103,10.1251,9.7686,9.9619,2665000.0
2008-06-04 10:00:00,16.5,16.58,16.35,16.43,1725100.0,9.968,10.0163,9.8774,9.9257,1725100.0
2008-06-04 10:30:00,16.43,16.84,16.37,16.76,2196800.0,9.9257,10.1734,9.8894,10.1251,2196800.0
2008-06-04 11:00:00,16.76,16.91,16.69,16.79,1268700.0,10.1251,10.2157,10.0828,10.1432,1268700.0
2008-06-04 11:30:00,16.79,16.8,16.68,16.7,523900.0,10.1432,10.1492,10.0767,10.0888,523900.0
2008-06-04 12:00:00,16.69,16.7,16.61,16.67,511400.0,10.0828,10.0888,10.0344,10.0707,511400.0
2008-06-04 12:30:00,16.67,16.69,16.54,16.58,1102300.0,10.0707,10.0828,9.9921,10.0163,1102300.0
2008-06-04 13:00:00,16.59,16.61,16.49,16.58,526800.0,10.0224,10.0344,9.9619,10.0163,526800.0
2008-06-04 13:30:00,16.58,16.62,16.54,16.61,310100.0,10.0163,10.0405,9.9921,10.0344,310100.0
2008-06-04 14:00:00,16.61,16.64,16.41,16.43,739200.0,10.0344,10.0526,9.9136,9.9257,739200.0
2008-06-04 14:30:00,16.44,16.51,16.23,16.26,1516900.0,9.9317,9.974,9.8049,9.823,1516900.0
2008-06-04 15:00:00,16.26,16.48,16.24,16.46,1221600.0,9.823,9.9559,9.8109,9.9438,1221600.0
2008-06-04 15:30:00,16.46,16.53,16.42,16.44,1516200.0,9.9438,9.9861,9.9197,9.9317,1516200.0
2008-06-05 09:30:00,16.31,16.52,16.25,16.52,794300.0,9.8532,9.9801,9.817,9.9801,794300.0
2008-06-05 10:00:00,16.51,16.56,16.37,16.51,582400.0,9.974,10.0042,9.8894,9.974,582400.0
2008-06-05 10:30:00,16.5,16.74,16.5,16.7,809900.0,9.968,10.113,9.968,10.0888,809900.0
2008-06-05 11:00:00,16.7,16.7,16.51,16.56,768400.0,10.0888,10.0888,9.974,10.0042,768400.0
2008-06-05 11:30:00,16.56,16.57,16.52,16.53,349100.0,10.0042,10.0103,9.9801,9.9861,349100.0
2008-06-05 12:00:00,16.53,16.55,16.48,16.5,652200.0,9.9861,9.9982,9.9559,9.968,652200.0
2008-06-05 12:30:00,16.51,16.55,16.44,16.51,444200.0,9.974,9.9982,9.9317,9.974,444200.0
2008-06-05 13:00:00,16.51,16.56,16.49,16.53,291700.0,9.974,10.0042,9.9619,9.9861,291700.0
2008-06-05 13:30:00,16.53,16.59,16.5,16.54,382100.0,9.9861,10.0224,9.968,9.9921,382100.0
2008-06-05 14:00:00,16.54,16.55,16.31,16.34,741000.0,9.9921,9.9982,9.8532,9.8713,741000.0
2008-06-05 14:30:00,16.33,16.5,16.32,16.49,648700.0,9.8653,9.968,9.8592,9.9619,648700.0
2008-06-05 15:00:00,16.49,16.56,16.45,16.49,573500.0,9.9619,10.0042,9.9378,9.9619,573500.0
2008-06-05 15:30:00,16.49,16.56,16.49,16.52,998600.0,9.9619,10.0042,9.9619,9.9801,998600.0
2008-06-06 09:30:00,16.33,16.33,15.5,15.56,1879900.0,9.8653,9.8653,9.3639,9.4001,1879900.0
2008-06-06 10:00:00,15.54,15.57,15.38,15.5,1599600.0,9.388,9.4062,9.2914,9.3639,1599600.0
2008-06-06 10:30:00,15.49,15.57,15.43,15.47,1228200.0,9.3578,9.4062,9.3216,9.3457,1228200.0
2008-06-06 11:00:00,15.47,15.5,15.38,15.42,980500.0,9.3457,9.3639,9.2914,9.3155,980500.0
2008-06-06 11:30:00,15.41,15.46,15.31,15.33,1346100.0,9.3095,9.3397,9.2491,9.2612,1346100.0
2008-06-06 12:00:00,15.32,15.38,15.3,15.36,799500.0,9.2551,9.2914,9.243,9.2793,799500.0
2008-06-06 12:30:00,15.36,15.41,15.35,15.39,474500.0,9.2793,9.3095,9.2732,9.2974,474500.0
2008-06-06 13:00:00,15.39,15.47,15.36,15.42,821500.0,9.2974,9.3457,9.2793,9.3155,821500.0
2008-06-06 13:30:00,15.42,15.46,15.36,15.42,603900.0,9.3155,9.3397,9.2793,9.3155,603900.0
2008-06-06 14:00:00,15.41,15.53,15.38,15.52,1101300.0,9.3095,9.382,9.2914,9.3759,1101300.0
2008-06-06 14:30:00,15.51,15.53,15.43,15.47,710900.0,9.3699,9.382,9.3216,9.3457,710900.0
2008-06-06 15:00:00,15.48,15.64,15.48,15.51,1252900.0,9.3518,9.4484,9.3518,9.3699,1252900.0
2008-06-06 15:30:00,15.51,15.53,15.43,15.44,2576600.0,9.3699,9.382,9.3216,9.3276,2576600.0
2008-06-09 09:30:00,15.6,15.7,15.2,15.22,2045800.0,9.4243,9.4847,9.1826,9.1947,2045800.0
2008-06-09 10:00:00,15.23,15.36,14.98,14.98,2112000.0,9.2008,9.2793,9.0497,9.0497,2112000.0
2008-06-09 10:30:00,14.98,15.01,14.64,14.65,1728800.0,9.0497,9.0678,8.8443,8.8504,1728800.0
2008-06-09 11:00:00,14.65,14.69,14.56,14.61,1823800.0,8.8504,8.8745,8.796,8.8262,1823800.0
2008-06-09 11:30:00,14.62,14.66,14.54,14.55,890200.0,8.8322,8.8564,8.7839,8.79,890200.0
2008-06-09 12:00:00,14.55,14.64,14.53,14.62,586800.0,8.79,8.8443,8.7779,8.8322,586800.0
2008-06-09 12:30:00,14.62,14.62,14.44,14.48,866600.0,8.8322,8.8322,8.7235,8.7477,866600.0
2008-06-09 13:00:00,14.49,14.49,14.26,14.28,1314600.0,8.7537,8.7537,8.6148,8.6268,1314600.0
2008-06-09 13:30:00,14.29,14.31,14.17,14.17,1115000.0,8.6329,8.645,8.5604,8.5604,1115000.0
2008-06-09 14:00:00,14.17,14.26,14.09,14.24,1777100.0,8.5604,8.6148,8.5121,8.6027,1777100.0
2008-06-09 14:30:00,14.24,14.3,14.2,14.23,1669400.0,8.6027,8.6389,8.5785,8.5966,1669400.0
2008-06-09 15:00:00,14.23,14.27,14.19,14.23,1710200.0,8.5966,8.6208,8.5725,8.5966,1710200.0
2008-06-09 15:30:00,14.22,14.38,14.19,14.35,3699600.0,8.5906,8.6872,8.5725,8.6691,3699600.0
2008-06-10 09:30:00,14.06,15.02,13.96,15.01,2675400.0,8.4939,9.0739,8.4335,9.0678,2675400.0
2008-06-10 10:00:00,15.0,15.65,14.94,15.26,2609300.0,9.0618,9.4545,9.0256,9.2189,2609300.0
2008-06-10 10:30:00,15.26,15.33,14.98,15.02,1491000.0,9.2189,9.2612,9.0497,9.0739,1491000.0
2008-06-10 11:00:00,15.02,15.09,14.88,15.03,1393400.0,9.0739,9.1162,8.9893,9.0799,1393400.0
2008-06-10 11:30:00,15.03,15.13,14.96,15.03,1247000.0,9.0799,9.1403,9.0376,9.0799,1247000.0
2008-06-10 12:00:00,15.03,15.2,14.89,15.13,950500.0,9.0799,9.1826,8.9954,9.1403,950500.0
2008-06-10 12:30:00,15.13,15.13,14.92,14.92,806500.0,9.1403,9.1403,9.0135,9.0135,806500.0
2008-06-10 13:00:00,14.92,14.94,14.76,14.78,1346500.0,9.0135,9.0256,8.9168,8.9289,1346500.0
2008-06-10 13:30:00,14.78,14.81,14.62,14.64,1277900.0,8.9289,8.947,8.8322,8.8443,1277900.0
2008-06-10 14:00:00,14.64,14.66,14.42,14.48,1914500.0,8.8443,8.8564,8.7114,8.7477,1914500.0
2008-06-10 14:30:00,14.48,14.5,14.32,14.41,1308100.0,8.7477,8.7597,8.651,8.7054,1308100.0
2008-06-10 15:00:00,14.4,14.49,14.4,14.43,849900.0,8.6993,8.7537,8.6993,8.7175,849900.0
2008-06-10 15:30:00,14.43,14.46,14.32,14.4,1806400.0,8.7175,8.7356,8.651,8.6993,1806400.0
2008-06-11 09:30:00,14.45,14.56,13.85,13.85,1511400.0,8.7295,8.796,8.3671,8.3671,1511400.0
2008-06-11 10:00:00,13.85,13.97,13.59,13.59,1721400.0,8.3671,8.4396,8.21,8.21,1721400.0
2008-06-11 10:30:00,13.59,13.98,13.56,13.95,1701700.0,8.21,8.4456,8.1919,8.4275,1701700.0
2008-06-11 11:00:00,13.94,14.09,13.73,13.78,1587700.0,8.4214,8.5121,8.2946,8.3248,1587700.0
2008-06-11 11:30:00,13.79,13.8,13.63,13.69,1260300.0,8.3308,8.3369,8.2342,8.2704,1260300.0
2008-06-11 12:00:00,13.68,13.79,13.56,13.57,1360100.0,8.2644,8.3308,8.1919,8.1979,1360100.0
2008-06-11 12:30:00,13.57,13.6,13.5,13.55,874200.0,8.1979,8.216,8.1556,8.1858,874200.0
2008-06-11 13:00:00,13.54,13.78,13.53,13.78,932400.0,8.1798,8.3248,8.1737,8.3248,932400.0
2008-06-11 13:30:00,13.77,13.8,13.7,13.75,928800.0,8.3187,8.3369,8.2764,8.3067,928800.0
2008-06-11 14:00:00,13.75,13.8,13.64,13.69,867700.0,8.3067,8.3369,8.2402,8.2704,867700.0
2008-06-11 14:30:00,13.69,13.81,13.68,13.75,924900.0,8.2704,8.3429,8.2644,8.3067,924900.0
2008-06-11 15:00:00,13.75,13.78,13.71,13.78,962000.0,8.3067,8.3248,8.2825,8.3248,962000.0
2008-06-11 15:30:00,13.77,13.79,13.66,13.67,1700500.0,8.3187,8.3308,8.2523,8.2583,1700500.0
2008-06-12 09:30:00,13.94,14.35,13.81,14.15,1914800.0,8.4214,8.6691,8.3429,8.5483,1914800.0
2008-06-12 10:00:00,14.16,14.25,13.89,13.93,1216800.0,8.5543,8.6087,8.3912,8.4154,1216800.0
2008-06-12 10:30:00,13.93,14.0,13.91,13.97,928700.0,8.4154,8.4577,8.4033,8.4396,928700.0
2008-06-12 11:00:00,13.97,14.14,13.95,14.0,1490600.0,8.4396,8.5423,8.4275,8.4577,1490600.0
2008-06-12 11:30:00,14.0,14.01,13.8,13.84,773600.0,8.4577,8.4637,8.3369,8.361,773600.0
2008-06-12 12:00:00,13.83,13.97,13.83,13.95,623100.0,8.355,8.4396,8.355,8.4275,623100.0
2008-06-12 12:30:00,13.94,13.97,13.85,13.86,760400.0,8.4214,8.4396,8.3671,8.3731,760400.0
2008-06-12 13:00:00,13.85,13.91,13.84,13.86,673000.0,8.3671,8.4033,8.361,8.3731,673000.0
2008-06-12 13:30:00,13.86,13.86,13.61,13.62,1100800.0,8.3731,8.3731,8.2221,8.2281,1100800.0
2008-06-12 14:00:00,13.62,13.74,13.61,13.68,1056000.0,8.2281,8.3006,8.2221,8.2644,1056000.0
2008-06-12 14:30:00,13.68,13.73,13.6,13.63,935300.0,8.2644,8.2946,8.216,8.2342,935300.0
2008-06-12 15:00:00,13.62,13.63,13.23,13.25,3192100.0,8.2281,8.2342,7.9925,8.0046,3192100.0
2008-06-12 15:30:00,13.25,13.53,13.24,13.51,2224500.0,8.0046,8.1737,7.9986,8.1617,2224500.0
2008-06-13 09:30:00,13.54,13.87,12.37,12.54,3354300.0,8.4138,8.6189,7.6868,7.7924,3354300.0
2008-06-13 10:00:00,12.55,12.91,12.52,12.89,2318500.0,7.7987,8.0224,7.78,8.0099,2318500.0
2008-06-13 10:30:00,12.88,12.89,12.67,12.76,1431700.0,8.0037,8.0099,7.8732,7.9292,1431700.0
2008-06-13 11:00:00,12.75,12.96,12.74,12.92,1224500.0,7.9229,8.0534,7.9167,8.0286,1224500.0
2008-06-13 11:30:00,12.92,12.92,12.83,12.88,857400.0,8.0286,8.0286,7.9726,8.0037,857400.0
2008-06-13 12:00:00,12.88,12.88,12.81,12.83,564800.0,8.0037,8.0037,7.9602,7.9726,564800.0
2008-06-13 12:30:00,12.82,12.88,12.82,12.85,554400.0,7.9664,8.0037,7.9664,7.9851,554400.0
2008-06-13 13:00:00,12.84,12.89,12.8,12.84,751300.0,7.9789,8.0099,7.954,7.9789,751300.0
2008-06-13 13:30:00,12.84,12.89,12.73,12.89,624600.0,7.9789,8.0099,7.9105,8.0099,624600.0
2008-06-13 14:00:00,12.89,13.02,12.81,13.01,1206200.0,8.0099,8.0907,7.9602,8.0845,1206200.0
2008-06-13 14:30:00,13.01,13.19,12.98,13.18,1079800.0,8.0845,8.1964,8.0659,8.1901,1079800.0
2008-06-13 15:00:00,13.18,13.33,13.17,13.17,1798200.0,8.1901,8.2834,8.1839,8.1839,1798200.0
2008-06-13 15:30:00,13.17,13.3,13.1,13.3,1739700.0,8.1839,8.2647,8.1404,8.2647,1739700.0
2008-06-16 09:30:00,13.22,13.86,13.07,13.59,2023900.0,8.215,8.6127,8.1218,8.4449,2023900.0
2008-06-16 10:00:00,13.58,13.97,13.53,13.89,1508800.0,8.4387,8.6811,8.4076,8.6313,1508800.0
2008-06-16 10:30:00,13.89,14.22,13.87,14.19,1320500.0,8.6313,8.8364,8.6189,8.8178,1320500.0
2008-06-16 11:00:00,14.2,14.24,14.13,14.2,1877400.0,8.824,8.8488,8.7805,8.824,1877400.0
2008-06-16 11:30:00,14.19,14.19,14.01,14.03,1121700.0,8.8178,8.8178,8.7059,8.7183,1121700.0
2008-06-16 12:00:00,14.03,14.04,13.78,13.91,1285700.0,8.7183,8.7246,8.563,8.6438,1285700.0
2008-06-16 12:30:00,13.91,13.93,13.83,13.88,633900.0,8.6438,8.6562,8.5941,8.6251,633900.0
2008-06-16 13:00:00,13.88,13.95,13.83,13.95,654800.0,8.6251,8.6686,8.5941,8.6686,654800.0
2008-06-16 13:30:00,13.95,13.98,13.88,13.92,1041800.0,8.6686,8.6873,8.6251,8.65,1041800.0
2008-06-16 14:00:00,13.93,13.97,13.9,13.9,809000.0,8.6562,8.6811,8.6376,8.6376,809000.0
2008-06-16 14:30:00,13.89,13.91,13.84,13.9,735100.0,8.6313,8.6438,8.6003,8.6376,735100.0
2008-06-16 15:00:00,13.89,13.9,13.83,13.84,816300.0,8.6313,8.6376,8.5941,8.6003,816300.0
2008-06-16 15:30:00,13.84,13.84,13.68,13.75,1857300.0,8.6003,8.6003,8.5008,8.5443,1857300.0
2008-06-17 09:30:00,13.79,14.0,13.3,13.32,1401000.0,8.5692,8.6997,8.2647,8.2771,1401000.0
2008-06-17 10:00:00,13.32,13.4,13.21,13.31,1453700.0,8.2771,8.3269,8.2088,8.2709,1453700.0
2008-06-17 10:30:00,13.31,13.32,13.01,13.04,1629600.0,8.2709,8.2771,8.0845,8.1031,1629600.0
2008-06-17 11:00:00,13.04,13.14,12.82,12.88,1162100.0,8.1031,8.1653,7.9664,8.0037,1162100.0
2008-06-17 11:30:00,12.88,12.95,12.85,12.88,1459900.0,8.0037,8.0472,7.9851,8.0037,1459900.0
2008-06-17 12:00:00,12.88,13.01,12.86,12.86,1180400.0,8.0037,8.0845,7.9913,7.9913,1180400.0
2008-06-17 12:30:00,12.87,12.94,12.85,12.92,2151900.0,7.9975,8.041,7.9851,8.0286,2151900.0
2008-06-17 13:00:00,12.91,13.03,12.88,13.03,919400.0,8.0224,8.0969,8.0037,8.0969,919400.0
2008-06-17 13:30:00,13.03,13.08,12.99,13.01,678200.0,8.0969,8.128,8.0721,8.0845,678200.0
2008-06-17 14:00:00,13.01,13.03,12.88,12.89,668500.0,8.0845,8.0969,8.0037,8.0099,668500.0
2008-06-17 14:30:00,12.89,12.92,12.8,12.89,1022800.0,8.0099,8.0286,7.954,8.0099,1022800.0
2008-06-17 15:00:00,12.89,12.91,12.74,12.75,1250300.0,8.0099,8.0224,7.9167,7.9229,1250300.0
2008-06-17 15:30:00,12.75,12.81,12.69,12.7,2106300.0,7.9229,7.9602,7.8857,7.8919,2106300.0
2008-06-18 09:30:00,12.02,12.04,11.56,11.64,5929400.0,7.4693,7.4817,7.1835,7.2332,5929400.0
2008-06-18 10:00:00,11.64,11.65,10.75,11.08,7259200.0,7.2332,7.2394,6.6801,6.8852,7259200.0
2008-06-18 10:30:00,11.08,11.42,10.99,11.34,3368000.0,6.8852,7.0965,6.8293,7.0468,3368000.0
2008-06-18 11:00:00,11.34,11.67,11.33,11.57,2090500.0,7.0468,7.2518,7.0405,7.1897,2090500.0
2008-06-18 11:30:00,11.57,12.0,11.51,11.94,3072100.0,7.1897,7.4569,7.1524,7.4196,3072100.0
2008-06-18 12:00:00,11.95,11.95,11.79,11.8,1708500.0,7.4258,7.4258,7.3264,7.3326,1708500.0
2008-06-18 12:30:00,11.8,11.87,11.74,11.8,1600300.0,7.3326,7.3761,7.2953,7.3326,1600300.0
2008-06-18 13:00:00,11.8,11.81,11.53,11.75,2688800.0,7.3326,7.3388,7.1648,7.3015,2688800.0
2008-06-18 13:30:00,11.75,11.85,11.68,11.78,1894600.0,7.3015,7.3637,7.258,7.3202,1894600.0
2008-06-18 14:00:00,11.78,11.87,11.68,11.74,1743000.0,7.3202,7.3761,7.258,7.2953,1743000.0
2008-06-18 14:30:00,11.74,11.93,11.72,11.75,2061800.0,7.2953,7.4134,7.2829,7.3015,2061800.0
2008-06-18 15:00:00,11.75,11.8,11.63,11.69,2504900.0,7.3015,7.3326,7.227,7.2642,2504900.0
2008-06-18 15:30:00,11.69,11.69,11.29,11.42,4287400.0,7.2642,7.2642,7.0157,7.0965,4287400.0
2008-06-19 09:30:00,11.48,11.5,10.86,11.08,3845800.0,7.1338,7.1462,6.7485,6.8852,3845800.0
2008-06-19 10:00:00,11.08,11.13,10.94,11.05,2482700.0,6.8852,6.9163,6.7982,6.8665,2482700.0
2008-06-19 10:30:00,11.05,11.09,10.93,11.06,3025100.0,6.8665,6.8914,6.792,6.8728,3025100.0
2008-06-19 11:00:00,11.06,11.09,10.45,10.51,3935200.0,6.8728,6.8914,6.4937,6.531,3935200.0
2008-06-19 11:30:00,10.51,10.74,10.41,10.41,3095700.0,6.531,6.6739,6.4688,6.4688,3095700.0
2008-06-19 12:00:00,10.41,10.52,10.32,10.51,2289600.0,6.4688,6.5372,6.4129,6.531,2289600.0
2008-06-19 12:30:00,10.5,10.64,10.5,10.62,1593600.0,6.5248,6.6118,6.5248,6.5993,1593600.0
2008-06-19 13:00:00,10.62,10.63,10.5,10.6,1117100.0,6.5993,6.6056,6.5248,6.5869,1117100.0
2008-06-19 13:30:00,10.59,10.7,10.58,10.7,1298700.0,6.5807,6.6491,6.5745,6.6491,1298700.0
2008-06-19 14:00:00,10.7,11.02,10.67,11.02,3130600.0,6.6491,6.8479,6.6304,6.8479,3130600.0
2008-06-19 14:30:00,11.01,11.12,10.93,11.02,2203500.0,6.8417,6.91,6.792,6.8479,2203500.0
2008-06-19 15:00:00,11.03,11.25,11.02,11.11,1467800.0,6.8541,6.9908,6.8479,6.9038,1467800.0
2008-06-19 15:30:00,11.11,11.21,11.09,11.19,2263000.0,6.9038,6.966,6.8914,6.9535,2263000.0
2008-06-20 09:30:00,10.65,11.02,10.33,10.75,3806100.0,6.618,6.8479,6.4191,6.6801,3806100.0
2008-06-20 10:00:00,10.75,10.86,10.64,10.73,2931400.0,6.6801,6.7485,6.6118,6.6677,2931400.0
2008-06-20 10:30:00,10.74,11.15,10.7,11.14,1703700.0,6.6739,6.9287,6.6491,6.9225,1703700.0
2008-06-20 11:00:00,11.14,11.84,11.13,11.83,4093400.0,6.9225,7.3575,6.9163,7.3512,4093400.0
2008-06-20 11:30:00,11.84,12.1,11.62,11.65,2608600.0,7.3575,7.519,7.2207,7.2394,2608600.0
2008-06-20 12:00:00,11.65,11.67,11.4,11.47,1373200.0,7.2394,7.2518,7.084,7.1275,1373200.0
2008-06-20 12:30:00,11.47,11.48,11.36,11.38,1088100.0,7.1275,7.1338,7.0592,7.0716,1088100.0
2008-06-20 13:00:00,11.39,11.51,11.22,11.25,1641600.0,7.0778,7.1524,6.9722,6.9908,1641600.0
2008-06-20 13:30:00,11.25,11.32,11.13,11.25,1106500.0,6.9908,7.0343,6.9163,6.9908,1106500.0
2008-06-20 14:00:00,11.25,11.33,11.16,11.19,883400.0,6.9908,7.0405,6.9349,6.9535,883400.0
2008-06-20 14:30:00,11.19,11.36,11.15,11.27,1240600.0,6.9535,7.0592,6.9287,7.0033,1240600.0
2008-06-20 15:00:00,11.27,11.5,11.14,11.36,2559600.0,7.0033,7.1462,6.9225,7.0592,2559600.0
2008-06-20 15:30:00,11.35,11.39,11.19,11.23,2662000.0,7.053,7.0778,6.9535,6.9784,2662000.0
2008-06-23 09:30:00,11.32,11.38,10.59,10.7,1675900.0,7.0343,7.0716,6.5807,6.6491,1675900.0
2008-06-23 10:00:00,10.7,10.97,10.59,10.78,2083600.0,6.6491,6.8168,6.5807,6.6988,2083600.0
2008-06-23 10:30:00,10.78,10.89,10.77,10.81,1048500.0,6.6988,6.7671,6.6926,6.7174,1048500.0
2008-06-23 11:00:00,10.81,10.89,10.79,10.85,809000.0,6.7174,6.7671,6.705,6.7423,809000.0
2008-06-23 11:30:00,10.84,10.85,10.8,10.85,531000.0,6.7361,6.7423,6.7112,6.7423,531000.0
2008-06-23 12:00:00,10.85,10.92,10.82,10.88,760100.0,6.7423,6.7858,6.7236,6.7609,760100.0
2008-06-23 12:30:00,10.88,10.97,10.86,10.97,727400.0,6.7609,6.8168,6.7485,6.8168,727400.0
2008-06-23 13:00:00,10.96,10.97,10.86,10.87,743900.0,6.8106,6.8168,6.7485,6.7547,743900.0
2008-06-23 13:30:00,10.87,11.0,10.85,10.98,670000.0,6.7547,6.8355,6.7423,6.823,670000.0
2008-06-23 14:00:00,10.98,10.99,10.85,10.86,569400.0,6.823,6.8293,6.7423,6.7485,569400.0
2008-06-23 14:30:00,10.86,10.89,10.79,10.83,698500.0,6.7485,6.7671,6.705,6.7298,698500.0
2008-06-23 15:00:00,10.82,10.9,10.8,10.87,880300.0,6.7236,6.7733,6.7112,6.7547,880300.0
2008-06-23 15:30:00,10.87,10.91,10.85,10.89,1999200.0,6.7547,6.7795,6.7423,6.7671,1999200.0
2008-06-24 09:30:00,10.76,11.08,10.65,10.65,1774000.0,6.6863,6.8852,6.618,6.618,1774000.0
2008-06-24 10:00:00,10.65,10.8,10.61,10.76,1160600.0,6.618,6.7112,6.5931,6.6863,1160600.0
2008-06-24 10:30:00,10.77,11.17,10.75,11.17,1398700.0,6.6926,6.9411,6.6801,6.9411,1398700.0
2008-06-24 11:00:00,11.17,11.42,11.09,11.32,2663200.0,6.9411,7.0965,6.8914,7.0343,2663200.0
2008-06-24 11:30:00,11.33,11.48,11.23,11.4,1660900.0,7.0405,7.1338,6.9784,7.084,1660900.0
2008-06-24 12:00:00,11.4,11.7,11.37,11.64,1813300.0,7.084,7.2705,7.0654,7.2332,1813300.0
2008-06-24 12:30:00,11.64,11.65,11.19,11.24,2065800.0,7.2332,7.2394,6.9535,6.9846,2065800.0
2008-06-24 13:00:00,11.24,11.41,11.18,11.34,1692200.0,6.9846,7.0903,6.9473,7.0468,1692200.0
2008-06-24 13:30:00,11.35,11.38,11.28,11.32,651800.0,7.053,7.0716,7.0095,7.0343,651800.0
2008-06-24 14:00:00,11.33,11.48,11.32,11.43,789200.0,7.0405,7.1338,7.0343,7.1027,789200.0
2008-06-24 14:30:00,11.43,11.49,11.28,11.38,1229900.0,7.1027,7.14,7.0095,7.0716,1229900.0
2008-06-24 15:00:00,11.38,11.41,11.28,11.34,1228800.0,7.0716,7.0903,7.0095,7.0468,1228800.0
2008-06-24 15:30:00,11.34,11.39,11.29,11.38,2277000.0,7.0468,7.0778,7.0157,7.0716,2277000.0
2008-06-25 09:30:00,11.43,11.92,11.41,11.8,1983500.0,7.1027,7.4072,7.0903,7.3326,1983500.0
2008-06-25 10:00:00,11.81,12.02,11.79,11.89,1781300.0,7.3388,7.4693,7.3264,7.3885,1781300.0
2008-06-25 10:30:00,11.9,12.1,11.84,11.98,1551000.0,7.3947,7.519,7.3575,7.4445,1551000.0
2008-06-25 11:00:00,11.99,12.04,11.8,11.99,1337400.0,7.4507,7.4817,7.3326,7.4507,1337400.0
2008-06-25 11:30:00,11.98,12.05,11.96,12.05,1790200.0,7.4445,7.488,7.432,7.488,1790200.0
2008-06-25 12:00:00,12.04,12.11,11.98,12.09,1378300.0,7.4817,7.5252,7.4445,7.5128,1378300.0
2008-06-25 12:30:00,12.08,12.09,12.0,12.01,911900.0,7.5066,7.5128,7.4569,7.4631,911900.0
2008-06-25 13:00:00,12.0,12.02,11.9,11.9,1126100.0,7.4569,7.4693,7.3947,7.3947,1126100.0
2008-06-25 13:30:00,11.9,12.02,11.89,11.94,1263200.0,7.3947,7.4693,7.3885,7.4196,1263200.0
2008-06-25 14:00:00,11.93,12.11,11.87,11.95,2488000.0,7.4134,7.5252,7.3761,7.4258,2488000.0
2008-06-25 14:30:00,11.95,12.02,11.82,11.95,3019400.0,7.4258,7.4693,7.345,7.4258,3019400.0
2008-06-25 15:00:00,11.95,12.04,11.75,11.78,2083100.0,7.4258,7.4817,7.3015,7.3202,2083100.0
2008-06-25 15:30:00,11.77,11.78,11.53,11.58,2707800.0,7.314,7.3202,7.1648,7.1959,2707800.0
2008-06-26 09:30:00,11.4,11.42,11.01,11.15,2123300.0,7.084,7.0965,6.8417,6.9287,2123300.0
2008-06-26 10:00:00,11.15,11.3,11.1,11.27,1240200.0,6.9287,7.0219,6.8976,7.0033,1240200.0
2008-06-26 10:30:00,11.28,11.39,11.23,11.27,1620200.0,7.0095,7.0778,6.9784,7.0033,1620200.0
2008-06-26 11:00:00,11.27,11.31,11.2,11.27,889300.0,7.0033,7.0281,6.9598,7.0033,889300.0
2008-06-26 11:30:00,11.27,11.59,11.24,11.5,902600.0,7.0033,7.2021,6.9846,7.1462,902600.0
2008-06-26 12:00:00,11.5,11.55,11.4,11.45,757300.0,7.1462,7.1772,7.084,7.1151,757300.0
2008-06-26 12:30:00,11.46,11.46,11.32,11.33,708000.0,7.1213,7.1213,7.0343,7.0405,708000.0
2008-06-26 13:00:00,11.33,11.4,11.21,11.22,569300.0,7.0405,7.084,6.966,6.9722,569300.0
2008-06-26 13:30:00,11.23,11.41,11.21,11.39,911400.0,6.9784,7.0903,6.966,7.0778,911400.0
2008-06-26 14:00:00,11.39,11.48,11.22,11.27,1282900.0,7.0778,7.1338,6.9722,7.0033,1282900.0
2008-06-26 14:30:00,11.27,11.31,11.21,11.27,626900.0,7.0033,7.0281,6.966,7.0033,626900.0
2008-06-26 15:00:00,11.26,11.4,11.25,11.29,1111500.0,6.997,7.084,6.9908,7.0157,1111500.0
2008-06-26 15:30:00,11.29,11.35,11.06,11.11,2263000.0,7.0157,7.053,6.8728,6.9038,2263000.0
2008-06-27 09:30:00,11.09,11.16,10.79,11.03,1234500.0,6.8914,6.9349,6.705,6.8541,1234500.0
2008-06-27 10:00:00,11.04,11.22,11.0,11.08,1095800.0,6.8603,6.9722,6.8355,6.8852,1095800.0
2008-06-27 10:30:00,11.08,11.2,10.81,10.88,785000.0,6.8852,6.9598,6.7174,6.7609,785000.0
2008-06-27 11:00:00,10.88,11.01,10.8,10.9,641100.0,6.7609,6.8417,6.7112,6.7733,641100.0
2008-06-27 11:30:00,10.9,10.91,10.7,10.71,747800.0,6.7733,6.7795,6.6491,6.6553,747800.0
2008-06-27 12:00:00,10.71,10.81,10.7,10.78,584300.0,6.6553,6.7174,6.6491,6.6988,584300.0
2008-06-27 12:30:00,10.77,10.79,10.62,10.67,715900.0,6.6926,6.705,6.5993,6.6304,715900.0
2008-06-27 13:00:00,10.68,10.71,10.53,10.54,1270200.0,6.6366,6.6553,6.5434,6.5496,1270200.0
2008-06-27 13:30:00,10.54,10.72,10.5,10.67,1483400.0,6.5496,6.6615,6.5248,6.6304,1483400.0
2008-06-27 14:00:00,10.66,10.84,10.63,10.77,1290100.0,6.6242,6.7361,6.6056,6.6926,1290100.0
2008-06-27 14:30:00,10.77,10.86,10.71,10.78,939300.0,6.6926,6.7485,6.6553,6.6988,939300.0
2008-06-27 15:00:00,10.77,10.81,10.7,10.74,789000.0,6.6926,6.7174,6.6491,6.6739,789000.0
2008-06-27 15:30:00,10.74,10.84,10.71,10.76,1322200.0,6.6739,6.7361,6.6553,6.6863,1322200.0
2008-06-30 09:30:00,10.91,10.95,10.41,10.42,1536500.0,6.7795,6.8044,6.4688,6.4751,1536500.0
2008-06-30 10:00:00,10.41,10.75,10.31,10.7,1697900.0,6.4688,6.6801,6.4067,6.6491,1697900.0
2008-06-30 10:30:00,10.69,10.72,10.49,10.65,1317100.0,6.6428,6.6615,6.5186,6.618,1317100.0
2008-06-30 11:00:00,10.66,10.78,10.54,10.78,800800.0,6.6242,6.6988,6.5496,6.6988,800800.0
2008-06-30 11:30:00,10.77,10.78,10.55,10.66,764400.0,6.6926,6.6988,6.5558,6.6242,764400.0
2008-06-30 12:00:00,10.66,10.92,10.66,10.9,821600.0,6.6242,6.7858,6.6242,6.7733,821600.0
2008-06-30 12:30:00,10.9,11.05,10.6,10.93,1361500.0,6.7733,6.8665,6.5869,6.792,1361500.0
2008-06-30 13:00:00,10.93,10.96,10.86,10.87,861400.0,6.792,6.8106,6.7485,6.7547,861400.0
2008-06-30 13:30:00,10.87,10.92,10.7,10.8,1745700.0,6.7547,6.7858,6.6491,6.7112,1745700.0
2008-06-30 14:00:00,10.79,10.97,10.76,10.93,1696300.0,6.705,6.8168,6.6863,6.792,1696300.0
2008-06-30 14:30:00,10.93,10.94,10.83,10.9,1046100.0,6.792,6.7982,6.7298,6.7733,1046100.0
2008-06-30 15:00:00,10.9,11.03,10.89,11.02,1221500.0,6.7733,6.8541,6.7671,6.8479,1221500.0
2008-06-30 15:30:00,11.03,11.03,10.83,10.9,3155400.0,6.8541,6.8541,6.7298,6.7733,3155400.0
2008-07-01 09:30:00,10.62,11.48,10.62,11.32,2611500.0,6.5993,7.1338,6.5993,7.0343,2611500.0
2008-07-01 10:00:00,11.32,11.56,11.17,11.3,2236600.0,7.0343,7.1835,6.9411,7.0219,2236600.0
2008-07-01 10:30:00,11.29,11.54,11.23,11.36,1813600.0,7.0157,7.171,6.9784,7.0592,1813600.0
2008-07-01 11:00:00,11.36,11.42,11.05,11.07,1767200.0,7.0592,7.0965,6.8665,6.879,1767200.0
2008-07-01 11:30:00,11.06,11.11,10.82,10.85,1498200.0,6.8728,6.9038,6.7236,6.7423,1498200.0
2008-07-01 12:00:00,10.86,10.93,10.6,10.66,1940900.0,6.7485,6.792,6.5869,6.6242,1940900.0
2008-07-01 12:30:00,10.67,10.84,10.62,10.81,1216600.0,6.6304,6.7361,6.5993,6.7174,1216600.0
2008-07-01 13:00:00,10.82,10.97,10.76,10.92,995300.0,6.7236,6.8168,6.6863,6.7858,995300.0
2008-07-01 13:30:00,10.91,11.09,10.86,11.07,1386000.0,6.7795,6.8914,6.7485,6.879,1386000.0
2008-07-01 14:00:00,11.06,11.29,11.03,11.19,1653300.0,6.8728,7.0157,6.8541,6.9535,1653300.0
2008-07-01 14:30:00,11.19,11.58,11.14,11.55,2569700.0,6.9535,7.1959,6.9225,7.1772,2569700.0
2008-07-01 15:00:00,11.55,11.58,11.3,11.41,2722400.0,7.1772,7.1959,7.0219,7.0903,2722400.0
2008-07-01 15:30:00,11.4,11.59,11.37,11.58,2276200.0,7.084,7.2021,7.0654,7.1959,2276200.0
2008-07-02 09:30:00,11.81,12.09,11.58,12.0,2338500.0,7.3388,7.5128,7.1959,7.4569,2338500.0
2008-07-02 10:00:00,12.01,12.18,11.84,11.91,2107000.0,7.4631,7.5687,7.3575,7.401,2107000.0
2008-07-02 10:30:00,11.91,11.92,11.53,11.55,1928200.0,7.401,7.4072,7.1648,7.1772,1928200.0
2008-07-02 11:00:00,11.55,11.55,11.11,11.12,1655200.0,7.1772,7.1772,6.9038,6.91,1655200.0
2008-07-02 11:30:00,11.11,11.17,10.91,10.94,1709700.0,6.9038,6.9411,6.7795,6.7982,1709700.0
2008-07-02 12:00:00,10.94,11.11,10.91,10.95,1083800.0,6.7982,6.9038,6.7795,6.8044,1083800.0
2008-07-02 12:30:00,10.95,11.13,10.93,11.09,1019700.0,6.8044,6.9163,6.792,6.8914,1019700.0
2008-07-02 13:00:00,11.08,11.11,11.03,11.09,816500.0,6.8852,6.9038,6.8541,6.8914,816500.0
2008-07-02 13:30:00,11.1,11.3,11.03,11.22,1273400.0,6.8976,7.0219,6.8541,6.9722,1273400.0
2008-07-02 14:00:00,11.23,11.25,10.86,10.91,1204200.0,6.9784,6.9908,6.7485,6.7795,1204200.0
2008-07-02 14:30:00,10.91,11.0,10.77,10.81,1404200.0,6.7795,6.8355,6.6926,6.7174,1404200.0
2008-07-02 15:00:00,10.81,10.94,10.7,10.72,2132200.0,6.7174,6.7982,6.6491,6.6615,2132200.0
2008-07-02 15:30:00,10.72,10.74,10.52,10.6,2992200.0,6.6615,6.6739,6.5372,6.5869,2992200.0
2008-07-03 08:00:00,10.8,10.8,10.8,10.8,200.0,6.7112,6.7112,6.7112,6.7112,200.0
2008-07-03 08:30:00,10.8,10.8,10.8,10.8,0.0,6.7112,6.7112,6.7112,6.7112,0.0
2008-07-03 09:00:00,10.81,10.81,10.81,10.81,100.0,6.7174,6.7174,6.7174,6.7174,100.0
2008-07-03 09:30:00,10.82,11.05,10.05,10.17,2641100.0,6.7236,6.8665,6.2451,6.3197,2641100.0
2008-07-03 10:00:00,10.18,10.28,9.86,10.23,3847400.0,6.3259,6.3881,6.1271,6.357,3847400.0
2008-07-03 10:30:00,10.23,10.57,10.23,10.4,2810900.0,6.357,6.5683,6.357,6.4626,2810900.0
2008-07-03 11:00:00,10.39,10.49,10.21,10.33,1591200.0,6.4564,6.5186,6.3446,6.4191,1591200.0
2008-07-03 11:30:00,10.32,10.34,10.09,10.32,1932300.0,6.4129,6.4253,6.27,6.4129,1932300.0
2008-07-03 12:00:00,10.32,10.41,10.24,10.39,1103600.0,6.4129,6.4688,6.3632,6.4564,1103600.0
2008-07-03 12:30:00,10.39,10.4,10.21,10.26,1965500.0,6.4564,6.4626,6.3446,6.3756,1965500.0
2008-07-07 09:30:00,10.42,10.99,9.82,9.84,2781400.0,6.4751,6.8293,6.1022,6.1146,2781400.0
2008-07-07 10:00:00,9.83,10.04,9.82,9.92,2897100.0,6.1084,6.2389,6.1022,6.1644,2897100.0
2008-07-07 10:30:00,9.92,10.02,9.87,9.87,1760000.0,6.1644,6.2265,6.1333,6.1333,1760000.0
2008-07-07 11:00:00,9.88,9.94,9.83,9.93,1426400.0,6.1395,6.1768,6.1084,6.1706,1426400.0
2008-07-07 11:30:00,9.92,9.95,9.76,9.93,1103700.0,6.1644,6.183,6.0649,6.1706,1103700.0
2008-07-07 12:00:00,9.92,9.92,9.68,9.69,1067700.0,6.1644,6.1644,6.0152,6.0214,1067700.0
2008-07-07 12:30:00,9.69,9.79,9.54,9.55,2303000.0,6.0214,6.0836,5.9282,5.9344,2303000.0
2008-07-07 13:00:00,9.55,9.81,9.49,9.64,2599500.0,5.9344,6.096,5.8972,5.9904,2599500.0
2008-07-07 13:30:00,9.64,9.64,9.39,9.43,2343500.0,5.9904,5.9904,5.835,5.8599,2343500.0
2008-07-07 14:00:00,9.43,9.58,9.4,9.54,1278200.0,5.8599,5.9531,5.8412,5.9282,1278200.0
2008-07-07 14:30:00,9.54,9.65,9.53,9.63,1113300.0,5.9282,5.9966,5.922,5.9841,1113300.0
2008-07-07 15:00:00,9.63,9.79,9.62,9.79,1425600.0,5.9841,6.0836,5.9779,6.0836,1425600.0
2008-07-07 15:30:00,9.78,9.88,9.58,9.63,2826700.0,6.0774,6.1395,5.9531,5.9841,2826700.0
2008-07-08 09:30:00,9.71,9.98,9.52,9.68,2497500.0,6.0339,6.2016,5.9158,6.0152,2497500.0
2008-07-08 10:00:00,9.68,9.96,9.6,9.65,2132700.0,6.0152,6.1892,5.9655,5.9966,2132700.0
2008-07-08 10:30:00,9.64,10.0,9.64,9.99,1607400.0,5.9904,6.2141,5.9904,6.2079,1607400.0
2008-07-08 11:00:00,10.0,10.17,9.92,10.07,1917900.0,6.2141,6.3197,6.1644,6.2576,1917900.0
2008-07-08 11:30:00,10.07,10.07,9.93,9.96,1302700.0,6.2576,6.2576,6.1706,6.1892,1302700.0
2008-07-08 12:00:00,9.96,10.34,9.93,10.28,1689300.0,6.1892,6.4253,6.1706,6.3881,1689300.0
2008-07-08 12:30:00,10.29,10.44,10.19,10.2,1436500.0,6.3943,6.4875,6.3321,6.3383,1436500.0
2008-07-08 13:00:00,10.21,10.44,10.16,10.24,1510300.0,6.3446,6.4875,6.3135,6.3632,1510300.0
2008-07-08 13:30:00,10.24,10.27,10.02,10.07,1425500.0,6.3632,6.3818,6.2265,6.2576,1425500.0
2008-07-08 14:00:00,10.07,10.28,10.03,10.28,922700.0,6.2576,6.3881,6.2327,6.3881,922700.0
2008-07-08 14:30:00,10.28,10.58,10.23,10.55,1939400.0,6.3881,6.5745,6.357,6.5558,1939400.0
2008-07-08 15:00:00,10.55,10.74,10.52,10.7,1744800.0,6.5558,6.6739,6.5372,6.6491,1744800.0
2008-07-08 15:30:00,10.69,11.11,10.62,10.94,3969100.0,6.6428,6.9038,6.5993,6.7982,3969100.0
2008-07-09 09:30:00,10.94,11.53,10.6,10.69,2412900.0,6.7982,7.1648,6.5869,6.6428,2412900.0
2008-07-09 10:00:00,10.69,10.86,10.45,10.76,1948000.0,6.6428,6.7485,6.4937,6.6863,1948000.0
2008-07-09 10:30:00,10.76,10.77,10.39,10.46,1256800.0,6.6863,6.6926,6.4564,6.4999,1256800.0
2008-07-09 11:00:00,10.46,10.83,10.42,10.82,1029200.0,6.4999,6.7298,6.4751,6.7236,1029200.0
2008-07-09 11:30:00,10.83,10.83,10.52,10.61,864100.0,6.7298,6.7298,6.5372,6.5931,864100.0
2008-07-09 12:00:00,10.61,10.66,10.51,10.57,1019100.0,6.5931,6.6242,6.531,6.5683,1019100.0
2008-07-09 12:30:00,10.58,10.6,10.4,10.42,583300.0,6.5745,6.5869,6.4626,6.4751,583300.0
2008-07-09 13:00:00,10.42,10.49,10.35,10.45,672600.0,6.4751,6.5186,6.4316,6.4937,672600.0
2008-07-09 13:30:00,10.45,10.51,10.36,10.41,880800.0,6.4937,6.531,6.4378,6.4688,880800.0
2008-07-09 14:00:00,10.4,10.43,10.23,10.26,903600.0,6.4626,6.4813,6.357,6.3756,903600.0
2008-07-09 14:30:00,10.26,10.29,9.89,9.92,2441000.0,6.3756,6.3943,6.1457,6.1644,2441000.0
2008-07-09 15:00:00,9.92,9.98,9.82,9.88,2318300.0,6.1644,6.2016,6.1022,6.1395,2318300.0
2008-07-09 15:30:00,9.89,9.95,9.55,9.62,3442300.0,6.1457,6.183,5.9344,5.9779,3442300.0
2008-07-10 09:30:00,9.6,9.99,9.46,9.54,2069500.0,5.9655,6.2079,5.8785,5.9282,2069500.0
2008-07-10 10:00:00,9.53,9.63,9.34,9.53,1479600.0,5.922,5.9841,5.8039,5.922,1479600.0
2008-07-10 10:30:00,9.53,9.61,9.33,9.38,1418100.0,5.922,5.9717,5.7977,5.8288,1418100.0
2008-07-10 11:00:00,9.37,9.55,9.31,9.48,990700.0,5.8226,5.9344,5.7853,5.8909,990700.0
2008-07-10 11:30:00,9.48,9.8,9.47,9.7,1623900.0,5.8909,6.0898,5.8847,6.0276,1623900.0
2008-07-10 12:00:00,9.7,9.84,9.53,9.59,1078000.0,6.0276,6.1146,5.922,5.9593,1078000.0
2008-07-10 12:30:00,9.59,9.67,9.55,9.61,705600.0,5.9593,6.009,5.9344,5.9717,705600.0
2008-07-10 13:00:00,9.61,9.71,9.56,9.69,904900.0,5.9717,6.0339,5.9406,6.0214,904900.0
2008-07-10 13:30:00,9.7,9.83,9.63,9.63,907100.0,6.0276,6.1084,5.9841,5.9841,907100.0
2008-07-10 14:00:00,9.63,9.66,9.34,9.36,1274200.0,5.9841,6.0028,5.8039,5.8164,1274200.0
2008-07-10 14:30:00,9.36,9.45,9.26,9.36,1288900.0,5.8164,5.8723,5.7542,5.8164,1288900.0
2008-07-10 15:00:00,9.37,9.51,9.36,9.45,1481800.0,5.8226,5.9096,5.8164,5.8723,1481800.0
2008-07-10 15:30:00,9.45,9.48,9.35,9.46,1949200.0,5.8723,5.8909,5.8102,5.8785,1949200.0
2008-07-11 09:30:00,9.0,9.07,8.8,9.0,2756400.0,5.5927,5.6362,5.4684,5.5927,2756400.0
2008-07-11 10:00:00,8.99,9.0,8.7,8.78,1923800.0,5.5864,5.5927,5.4062,5.456,1923800.0
2008-07-11 10:30:00,8.77,8.77,8.56,8.66,1417000.0,5.4497,5.4497,5.3192,5.3814,1417000.0
2008-07-11 11:00:00,8.66,8.78,8.6,8.65,959600.0,5.3814,5.456,5.3441,5.3752,959600.0
2008-07-11 11:30:00,8.66,8.7,8.52,8.7,1086100.0,5.3814,5.4062,5.2944,5.4062,1086100.0
2008-07-11 12:00:00,8.69,8.71,8.58,8.67,816000.0,5.4,5.4125,5.3317,5.3876,816000.0
2008-07-11 12:30:00,8.66,8.73,8.59,8.67,1196600.0,5.3814,5.4249,5.3379,5.3876,1196600.0
2008-07-11 13:00:00,8.68,8.73,8.58,8.66,1206500.0,5.3938,5.4249,5.3317,5.3814,1206500.0
2008-07-11 13:30:00,8.65,8.77,8.6,8.63,1251300.0,5.3752,5.4497,5.3441,5.3627,1251300.0
2008-07-11 14:00:00,8.63,8.68,8.43,8.49,2957000.0,5.3627,5.3938,5.2385,5.2757,2957000.0
2008-07-11 14:30:00,8.49,8.7,8.46,8.67,2502300.0,5.2757,5.4062,5.2571,5.3876,2502300.0
2008-07-11 15:00:00,8.67,8.75,8.54,8.59,2961300.0,5.3876,5.4373,5.3068,5.3379,2961300.0
2008-07-11 15:30:00,8.6,8.61,8.39,8.56,2706000.0,5.3441,5.3503,5.2136,5.3192,2706000.0
2008-07-14 09:30:00,8.68,8.83,8.0,8.03,3558400.0,5.3938,5.487,4.9713,4.9899,3558400.0
2008-07-14 10:00:00,8.02,8.05,7.64,7.73,3838000.0,4.9837,5.0023,4.7475,4.8035,3838000.0
2008-07-14 10:30:00,7.74,7.83,7.64,7.75,2374000.0,4.8097,4.8656,4.7475,4.8159,2374000.0
2008-07-14 11:00:00,7.74,7.75,7.45,7.52,3030700.0,4.8097,4.8159,4.6295,4.673,3030700.0
2008-07-14 11:30:00,7.51,7.61,7.12,7.24,2903200.0,4.6668,4.7289,4.4244,4.499,2903200.0
2008-07-14 12:00:00,7.25,7.42,7.09,7.4,2374400.0,4.5052,4.6108,4.4058,4.5984,2374400.0
2008-07-14 12:30:00,7.4,7.52,7.27,7.33,2192600.0,4.5984,4.673,4.5176,4.5549,2192600.0
2008-07-14 13:00:00,7.33,7.4,7.26,7.32,1149100.0,4.5549,4.5984,4.5114,4.5487,1149100.0
2008-07-14 13:30:00,7.33,7.47,7.28,7.4,1644100.0,4.5549,4.6419,4.5238,4.5984,1644100.0
2008-07-14 14:00:00,7.4,7.45,7.31,7.34,1560800.0,4.5984,4.6295,4.5425,4.5611,1560800.0
2008-07-14 14:30:00,7.34,7.43,7.29,7.33,1464700.0,4.5611,4.6171,4.5301,4.5549,1464700.0
2008-07-14 15:00:00,7.34,7.42,7.23,7.35,1872200.0,4.5611,4.6108,4.4928,4.5673,1872200.0
2008-07-14 15:30:00,7.35,7.45,7.05,7.15,3892000.0,4.5673,4.6295,4.3809,4.4431,3892000.0
2008-07-15 09:30:00,6.71,6.93,6.5,6.7,4433200.0,4.1696,4.3063,4.0391,4.1634,4433200.0
2008-07-15 10:00:00,6.7,6.81,6.41,6.63,5471700.0,4.1634,4.2318,3.9832,4.1199,5471700.0
2008-07-15 10:30:00,6.63,6.85,6.51,6.7,4127200.0,4.1199,4.2566,4.0454,4.1634,4127200.0
2008-07-15 11:00:00,6.7,7.12,6.7,7.03,4545500.0,4.1634,4.4244,4.1634,4.3685,4545500.0
2008-07-15 11:30:00,7.03,7.51,6.89,7.45,4184300.0,4.3685,4.6668,4.2815,4.6295,4184300.0
2008-07-15 12:00:00,7.45,7.81,7.19,7.39,4049600.0,4.6295,4.8532,4.4679,4.5922,4049600.0
2008-07-15 12:30:00,7.39,7.57,7.32,7.45,2717800.0,4.5922,4.704,4.5487,4.6295,2717800.0
2008-07-15 13:00:00,7.45,7.57,7.15,7.28,2979000.0,4.6295,4.704,4.4431,4.5238,2979000.0
2008-07-15 13:30:00,7.28,7.35,7.15,7.27,1252600.0,4.5238,4.5673,4.4431,4.5176,1252600.0
2008-07-15 14:00:00,7.27,7.3,7.17,7.26,1819700.0,4.5176,4.5363,4.4555,4.5114,1819700.0
2008-07-15 14:30:00,7.26,7.36,7.25,7.36,1497500.0,4.5114,4.5736,4.5052,4.5736,1497500.0
2008-07-15 15:00:00,7.36,7.49,7.1,7.1,2890500.0,4.5736,4.6543,4.412,4.412,2890500.0
2008-07-15 15:30:00,7.1,7.17,6.85,6.9,5586600.0,4.412,4.4555,4.2566,4.2877,5586600.0
2008-07-16 09:30:00,7.1,7.32,6.82,7.31,4391900.0,4.412,4.5487,4.238,4.5425,4391900.0
2008-07-16 10:00:00,7.31,7.41,7.14,7.15,4370800.0,4.5425,4.6046,4.4368,4.4431,4370800.0
2008-07-16 10:30:00,7.15,7.4,7.11,7.33,3477200.0,4.4431,4.5984,4.4182,4.5549,3477200.0
2008-07-16 11:00:00,7.33,7.5,7.27,7.41,2366200.0,4.5549,4.6606,4.5176,4.6046,2366200.0
2008-07-16 11:30:00,7.41,7.46,7.23,7.41,1562300.0,4.6046,4.6357,4.4928,4.6046,1562300.0
2008-07-16 12:00:00,7.4,7.43,7.25,7.41,2129800.0,4.5984,4.6171,4.5052,4.6046,2129800.0
2008-07-16 12:30:00,7.4,7.49,7.2,7.28,2406000.0,4.5984,4.6543,4.4741,4.5238,2406000.0
2008-07-16 13:00:00,7.28,7.45,7.26,7.45,2121600.0,4.5238,4.6295,4.5114,4.6295,2121600.0
2008-07-16 13:30:00,7.45,7.54,7.36,7.53,2068700.0,4.6295,4.6854,4.5736,4.6792,2068700.0
2008-07-16 14:00:00,7.53,7.54,7.36,7.47,2078700.0,4.6792,4.6854,4.5736,4.6419,2078700.0
2008-07-16 14:30:00,7.46,7.84,7.46,7.83,3296800.0,4.6357,4.8718,4.6357,4.8656,3296800.0
2008-07-16 15:00:00,7.83,7.99,7.72,7.9,4069200.0,4.8656,4.965,4.7973,4.9091,4069200.0
2008-07-16 15:30:00,7.91,8.04,7.78,8.0,7823100.0,4.9153,4.9961,4.8345,4.9713,7823100.0
2008-07-17 09:30:00,8.88,9.91,8.62,9.55,7606500.0,5.5181,6.1581,5.3565,5.9344,7606500.0
2008-07-17 10:00:00,9.55,9.73,9.35,9.46,6539400.0,5.9344,6.0463,5.8102,5.8785,6539400.0
2008-07-17 10:30:00,9.46,9.56,9.07,9.27,5160900.0,5.8785,5.9406,5.6362,5.7604,5160900.0
2008-07-17 11:00:00,9.26,9.38,8.09,9.0,5668400.0,5.7542,5.8288,5.0272,5.5927,5668400.0
2008-07-17 11:30:00,9.0,9.16,8.79,9.13,2052700.0,5.5927,5.6921,5.4622,5.6734,2052700.0
2008-07-17 12:00:00,9.13,9.15,9.01,9.04,1225100.0,5.6734,5.6859,5.5989,5.6175,1225100.0
2008-07-17 12:30:00,9.05,9.2,8.93,9.15,1184100.0,5.6237,5.7169,5.5492,5.6859,1184100.0
2008-07-17 13:00:00,9.15,9.73,9.07,9.65,2742900.0,5.6859,6.0463,5.6362,5.9966,2742900.0
2008-07-17 13:30:00,9.64,9.69,9.5,9.6,1665400.0,5.9904,6.0214,5.9034,5.9655,1665400.0
2008-07-17 14:00:00,9.61,9.93,9.58,9.92,2026400.0,5.9717,6.1706,5.9531,6.1644,2026400.0
2008-07-17 14:30:00,9.91,9.99,9.51,9.52,3410000.0,6.1581,6.2079,5.9096,5.9158,3410000.0
2008-07-17 15:00:00,9.52,9.92,9.46,9.88,5935000.0,5.9158,6.1644,5.8785,6.1395,5935000.0
2008-07-17 15:30:00,9.87,9.97,9.61,9.77,3906500.0,6.1333,6.1954,5.9717,6.0711,3906500.0
2008-07-18 09:30:00,10.24,10.45,9.52,9.74,5183700.0,6.3632,6.4937,5.9158,6.0525,5183700.0
2008-07-18 10:00:00,9.73,10.0,9.65,9.99,3103100.0,6.0463,6.2141,5.9966,6.2079,3103100.0
2008-07-18 10:30:00,9.98,10.28,9.98,10.2,2423400.0,6.2016,6.3881,6.2016,6.3383,2423400.0
2008-07-18 11:00:00,10.19,10.49,10.14,10.43,2746100.0,6.3321,6.5186,6.3011,6.4813,2746100.0
2008-07-18 11:30:00,10.44,10.46,10.28,10.31,2091700.0,6.4875,6.4999,6.3881,6.4067,2091700.0
2008-07-18 12:00:00,10.32,10.4,10.26,10.36,2071000.0,6.4129,6.4626,6.3756,6.4378,2071000.0
2008-07-18 12:30:00,10.35,10.36,10.15,10.21,2660500.0,6.4316,6.4378,6.3073,6.3446,2660500.0
2008-07-18 13:00:00,10.2,10.28,10.09,10.19,1774700.0,6.3383,6.3881,6.27,6.3321,1774700.0
2008-07-18 13:30:00,10.19,10.26,10.05,10.08,1253600.0,6.3321,6.3756,6.2451,6.2638,1253600.0
2008-07-18 14:00:00,10.08,10.22,10.02,10.1,1394500.0,6.2638,6.3508,6.2265,6.2762,1394500.0
2008-07-18 14:30:00,10.1,10.14,9.9,9.98,1431400.0,6.2762,6.3011,6.1519,6.2016,1431400.0
2008-07-18 15:00:00,9.97,10.05,9.86,9.99,1864900.0,6.1954,6.2451,6.1271,6.2079,1864900.0
2008-07-18 15:30:00,9.99,10.13,9.99,10.1,3154600.0,6.2079,6.2949,6.2079,6.2762,3154600.0
2008-07-21 09:30:00,10.56,10.64,10.21,10.5,3634000.0,6.5621,6.6118,6.3446,6.5248,3634000.0
2008-07-21 10:00:00,10.5,10.84,10.5,10.75,3080100.0,6.5248,6.7361,6.5248,6.6801,3080100.0
2008-07-21 10:30:00,10.76,10.95,10.7,10.84,2061100.0,6.6863,6.8044,6.6491,6.7361,2061100.0
2008-07-21 11:00:00,10.84,10.9,10.74,10.8,2109800.0,6.7361,6.7733,6.6739,6.7112,2109800.0
2008-07-21 11:30:00,10.8,10.81,10.6,10.73,4705700.0,6.7112,6.7174,6.5869,6.6677,4705700.0
2008-07-21 12:00:00,10.73,10.83,10.68,10.69,1867500.0,6.6677,6.7298,6.6366,6.6428,1867500.0
2008-07-21 12:30:00,10.7,10.79,10.54,10.61,1137800.0,6.6491,6.705,6.5496,6.5931,1137800.0
2008-07-21 13:00:00,10.61,10.65,10.48,10.57,1064300.0,6.5931,6.618,6.5123,6.5683,1064300.0
2008-07-21 13:30:00,10.58,10.64,10.52,10.57,921800.0,6.5745,6.6118,6.5372,6.5683,921800.0
2008-07-21 14:00:00,10.57,10.62,10.47,10.48,1355600.0,6.5683,6.5993,6.5061,6.5123,1355600.0
2008-07-21 14:30:00,10.48,10.49,10.31,10.34,2080100.0,6.5123,6.5186,6.4067,6.4253,2080100.0
2008-07-21 15:00:00,10.35,10.46,10.28,10.38,2475700.0,6.4316,6.4999,6.3881,6.4502,2475700.0
2008-07-21 15:30:00,10.39,10.5,10.32,10.42,5096600.0,6.4564,6.5248,6.4129,6.4751,5096600.0
2008-07-22 09:30:00,8.43,8.69,7.83,8.28,11035500.0,5.2385,5.4,4.8656,5.1452,11035500.0
2008-07-22 10:00:00,8.28,9.96,8.28,9.35,10950100.0,5.1452,6.1892,5.1452,5.8102,10950100.0
2008-07-22 10:30:00,9.35,9.35,8.98,9.2,5715500.0,5.8102,5.8102,5.5802,5.7169,5715500.0
2008-07-22 11:00:00,9.21,10.78,9.2,10.32,6867200.0,5.7232,6.6988,5.7169,6.4129,6867200.0
2008-07-22 11:30:00,10.32,10.92,10.22,10.46,3808700.0,6.4129,6.7858,6.3508,6.4999,3808700.0
2008-07-22 12:00:00,10.46,10.54,9.94,10.03,2145100.0,6.4999,6.5496,6.1768,6.2327,2145100.0
2008-07-22 12:30:00,10.03,10.24,9.75,10.24,2221100.0,6.2327,6.3632,6.0587,6.3632,2221100.0
2008-07-22 13:00:00,10.24,10.27,9.81,10.0,2033600.0,6.3632,6.3818,6.096,6.2141,2033600.0
2008-07-22 13:30:00,10.01,10.03,9.8,9.86,1326300.0,6.2203,6.2327,6.0898,6.1271,1326300.0
2008-07-22 14:00:00,9.86,10.05,9.83,9.98,2747100.0,6.1271,6.2451,6.1084,6.2016,2747100.0
2008-07-22 14:30:00,9.99,10.24,9.9,10.24,2274200.0,6.2079,6.3632,6.1519,6.3632,2274200.0
2008-07-22 15:00:00,10.24,11.0,10.22,10.96,4688700.0,6.3632,6.8355,6.3508,6.8106,4688700.0
2008-07-22 15:30:00,10.96,11.55,10.85,11.4,6526500.0,6.8106,7.1772,6.7423,7.084,6526500.0
2008-07-23 09:30:00,11.27,12.98,11.05,12.78,7350400.0,7.0033,8.0659,6.8665,7.9416,7350400.0
2008-07-23 10:00:00,12.77,12.98,12.34,12.41,4488800.0,7.9354,8.0659,7.6682,7.7117,4488800.0
2008-07-23 10:30:00,12.4,12.74,12.21,12.26,3007800.0,7.7054,7.9167,7.5874,7.6184,3007800.0
2008-07-23 11:00:00,12.26,12.44,11.85,11.87,3338300.0,7.6184,7.7303,7.3637,7.3761,3338300.0
2008-07-23 11:30:00,11.87,11.89,11.29,11.34,3396400.0,7.3761,7.3885,7.0157,7.0468,3396400.0
2008-07-23 12:00:00,11.34,11.46,11.07,11.23,2954300.0,7.0468,7.1213,6.879,6.9784,2954300.0
2008-07-23 12:30:00,11.22,11.61,11.09,11.54,1926900.0,6.9722,7.2145,6.8914,7.171,1926900.0
2008-07-23 13:00:00,11.53,11.65,11.35,11.52,1394600.0,7.1648,7.2394,7.053,7.1586,1394600.0
2008-07-23 13:30:00,11.51,11.77,11.46,11.66,1809100.0,7.1524,7.314,7.1213,7.2456,1809100.0
2008-07-23 14:00:00,11.67,12.11,11.63,12.03,1880600.0,7.2518,7.5252,7.227,7.4755,1880600.0
2008-07-23 14:30:00,12.03,12.18,11.82,11.93,2019900.0,7.4755,7.5687,7.345,7.4134,2019900.0
2008-07-23 15:00:00,11.92,12.22,11.72,11.99,2461600.0,7.4072,7.5936,7.2829,7.4507,2461600.0
2008-07-23 15:30:00,11.99,12.0,11.73,11.81,4023700.0,7.4507,7.4569,7.2891,7.3388,4023700.0
2008-07-24 09:30:00,11.62,11.86,11.14,11.38,3368300.0,7.2207,7.3699,6.9225,7.0716,3368300.0
2008-07-24 10:00:00,11.38,11.38,11.05,11.22,1625900.0,7.0716,7.0716,6.8665,6.9722,1625900.0
2008-07-24 10:30:00,11.22,11.33,10.98,11.26,1518800.0,6.9722,7.0405,6.823,6.997,1518800.0
2008-07-24 11:00:00,11.26,11.4,10.95,10.95,1865900.0,6.997,7.084,6.8044,6.8044,1865900.0
2008-07-24 11:30:00,10.96,11.08,10.86,10.95,1640600.0,6.8106,6.8852,6.7485,6.8044,1640600.0
2008-07-24 12:00:00,10.96,11.04,10.78,10.79,1235500.0,6.8106,6.8603,6.6988,6.705,1235500.0
2008-07-24 12:30:00,10.79,10.83,10.52,10.57,1584000.0,6.705,6.7298,6.5372,6.5683,1584000.0
2008-07-24 13:00:00,10.57,10.58,10.34,10.42,1878800.0,6.5683,6.5745,6.4253,6.4751,1878800.0
2008-07-24 13:30:00,10.42,10.71,10.42,10.6,1193700.0,6.4751,6.6553,6.4751,6.5869,1193700.0
2008-07-24 14:00:00,10.59,10.63,9.97,10.13,2124900.0,6.5807,6.6056,6.1954,6.2949,2124900.0
2008-07-24 14:30:00,10.15,10.2,9.91,10.07,1459000.0,6.3073,6.3383,6.1581,6.2576,1459000.0
2008-07-24 15:00:00,10.07,10.25,10.02,10.12,2698300.0,6.2576,6.3694,6.2265,6.2886,2698300.0
2008-07-24 15:30:00,10.12,10.21,9.85,10.15,4135500.0,6.2886,6.3446,6.1209,6.3073,4135500.0
2008-07-25 09:30:00,9.92,9.97,9.0,9.68,3827700.0,6.1644,6.1954,5.5927,6.0152,3827700.0
2008-07-25 10:00:00,9.68,9.88,9.18,9.18,3591900.0,6.0152,6.1395,5.7045,5.7045,3591900.0
2008-07-25 10:30:00,9.18,9.69,8.85,9.66,2538700.0,5.7045,6.0214,5.4995,6.0028,2538700.0
2008-07-25 11:00:00,9.66,9.7,9.28,9.35,1679400.0,6.0028,6.0276,5.7667,5.8102,1679400.0
2008-07-25 11:30:00,9.36,9.47,9.18,9.21,1267200.0,5.8164,5.8847,5.7045,5.7232,1267200.0
2008-07-25 12:00:00,9.22,9.44,9.11,9.31,1289300.0,5.7294,5.8661,5.661,5.7853,1289300.0
2008-07-25 12:30:00,9.31,9.5,9.23,9.36,1451500.0,5.7853,5.9034,5.7356,5.8164,1451500.0
2008-07-25 13:00:00,9.35,9.49,9.08,9.14,1456500.0,5.8102,5.8972,5.6424,5.6797,1456500.0
2008-07-25 13:30:00,9.14,9.32,9.0,9.25,1786900.0,5.6797,5.7915,5.5927,5.748,1786900.0
2008-07-25 14:00:00,9.25,9.37,9.1,9.14,1730600.0,5.748,5.8226,5.6548,5.6797,1730600.0
2008-07-25 14:30:00,9.14,9.18,9.07,9.14,1473800.0,5.6797,5.7045,5.6362,5.6797,1473800.0
2008-07-25 15:00:00,9.14,9.16,9.0,9.05,2412600.0,5.6797,5.6921,5.5927,5.6237,2412600.0
2008-07-25 15:30:00,9.05,9.22,8.93,9.06,3571700.0,5.6237,5.7294,5.5492,5.6299,3571700.0
2008-07-28 09:30:00,9.05,9.48,9.01,9.22,1734400.0,5.6237,5.8909,5.5989,5.7294,1734400.0
2008-07-28 10:00:00,9.21,9.5,8.96,9.01,1859500.0,5.7232,5.9034,5.5678,5.5989,1859500.0
2008-07-28 10:30:00,9.01,9.07,8.91,8.98,1028400.0,5.5989,5.6362,5.5367,5.5802,1028400.0
2008-07-28 11:00:00,8.98,9.01,8.85,8.91,1050600.0,5.5802,5.5989,5.4995,5.5367,1050600.0
2008-07-28 11:30:00,8.91,8.95,8.82,8.92,1360200.0,5.5367,5.5616,5.4808,5.5429,1360200.0
2008-07-28 12:00:00,8.91,9.05,8.83,8.92,1249600.0,5.5367,5.6237,5.487,5.5429,1249600.0
2008-07-28 12:30:00,8.92,8.98,8.83,8.95,918100.0,5.5429,5.5802,5.487,5.5616,918100.0
2008-07-28 13:00:00,8.95,9.07,8.91,9.01,873500.0,5.5616,5.6362,5.5367,5.5989,873500.0
2008-07-28 13:30:00,9.02,9.15,8.94,9.02,919800.0,5.6051,5.6859,5.5554,5.6051,919800.0
2008-07-28 14:00:00,9.02,9.12,8.88,8.88,925000.0,5.6051,5.6672,5.5181,5.5181,925000.0
2008-07-28 14:30:00,8.87,9.0,8.83,8.83,1841500.0,5.5119,5.5927,5.487,5.487,1841500.0
2008-07-28 15:00:00,8.83,8.96,8.81,8.85,1684500.0,5.487,5.5678,5.4746,5.4995,1684500.0
2008-07-28 15:30:00,8.85,8.85,8.65,8.69,3670800.0,5.4995,5.4995,5.3752,5.4,3670800.0
2008-07-29 09:30:00,8.78,9.08,8.66,8.93,1638100.0,5.456,5.6424,5.3814,5.5492,1638100.0
2008-07-29 10:00:00,8.93,9.23,8.93,8.97,2092700.0,5.5492,5.7356,5.5492,5.574,2092700.0
2008-07-29 10:30:00,8.97,9.06,8.9,8.93,1441100.0,5.574,5.6299,5.5305,5.5492,1441100.0
2008-07-29 11:00:00,8.94,8.99,8.7,8.95,1851900.0,5.5554,5.5864,5.4062,5.5616,1851900.0
2008-07-29 11:30:00,8.95,9.25,8.92,9.14,1521800.0,5.5616,5.748,5.5429,5.6797,1521800.0
2008-07-29 12:00:00,9.13,9.25,9.1,9.25,999200.0,5.6734,5.748,5.6548,5.748,999200.0
2008-07-29 12:30:00,9.25,9.34,9.1,9.23,1028100.0,5.748,5.8039,5.6548,5.7356,1028100.0
2008-07-29 13:00:00,9.24,9.27,9.12,9.27,620100.0,5.7418,5.7604,5.6672,5.7604,620100.0
2008-07-29 13:30:00,9.27,9.37,9.23,9.31,1028900.0,5.7604,5.8226,5.7356,5.7853,1028900.0
2008-07-29 14:00:00,9.31,9.33,9.15,9.26,1073800.0,5.7853,5.7977,5.6859,5.7542,1073800.0
2008-07-29 14:30:00,9.27,9.32,9.15,9.23,1090000.0,5.7604,5.7915,5.6859,5.7356,1090000.0
2008-07-29 15:00:00,9.23,9.48,9.22,9.44,1623000.0,5.7356,5.8909,5.7294,5.8661,1623000.0
2008-07-29 15:30:00,9.44,9.58,9.39,9.53,2701800.0,5.8661,5.9531,5.835,5.922,2701800.0
2008-07-30 09:30:00,10.02,10.57,9.83,10.15,3544800.0,6.2265,6.5683,6.1084,6.3073,3544800.0
2008-07-30 10:00:00,10.14,10.26,9.98,9.99,2662000.0,6.3011,6.3756,6.2016,6.2079,2662000.0
2008-07-30 10:30:00,9.99,10.04,9.52,9.53,3136700.0,6.2079,6.2389,5.9158,5.922,3136700.0
2008-07-30 11:00:00,9.53,9.64,9.24,9.38,1852700.0,5.922,5.9904,5.7418,5.8288,1852700.0
2008-07-30 11:30:00,9.37,9.56,9.25,9.42,1228700.0,5.8226,5.9406,5.748,5.8537,1228700.0
2008-07-30 12:00:00,9.41,9.48,9.25,9.41,954300.0,5.8474,5.8909,5.748,5.8474,954300.0
2008-07-30 12:30:00,9.41,9.5,9.32,9.48,793600.0,5.8474,5.9034,5.7915,5.8909,793600.0
2008-07-30 13:00:00,9.48,9.69,9.41,9.56,1000300.0,5.8909,6.0214,5.8474,5.9406,1000300.0
2008-07-30 13:30:00,9.56,9.58,9.4,9.49,780400.0,5.9406,5.9531,5.8412,5.8972,780400.0
2008-07-30 14:00:00,9.49,9.79,9.46,9.77,1416600.0,5.8972,6.0836,5.8785,6.0711,1416600.0
2008-07-30 14:30:00,9.76,9.83,9.62,9.71,1756100.0,6.0649,6.1084,5.9779,6.0339,1756100.0
2008-07-30 15:00:00,9.71,9.72,9.5,9.67,1432200.0,6.0339,6.0401,5.9034,6.009,1432200.0
2008-07-30 15:30:00,9.67,9.88,9.65,9.72,1768200.0,6.009,6.1395,5.9966,6.0401,1768200.0
2008-07-31 09:30:00,9.6,9.82,9.31,9.65,1189800.0,5.9655,6.1022,5.7853,5.9966,1189800.0
2008-07-31 10:00:00,9.64,9.74,9.51,9.7,1098500.0,5.9904,6.0525,5.9096,6.0276,1098500.0
2008-07-31 10:30:00,9.7,9.91,9.55,9.83,1092300.0,6.0276,6.1581,5.9344,6.1084,1092300.0
2008-07-31 11:00:00,9.83,9.85,9.63,9.64,628400.0,6.1084,6.1209,5.9841,5.9904,628400.0
2008-07-31 11:30:00,9.64,9.75,9.6,9.62,591400.0,5.9904,6.0587,5.9655,5.9779,591400.0
2008-07-31 12:00:00,9.62,9.63,9.45,9.59,825300.0,5.9779,5.9841,5.8723,5.9593,825300.0
2008-07-31 12:30:00,9.59,9.71,9.57,9.69,670000.0,5.9593,6.0339,5.9469,6.0214,670000.0
2008-07-31 13:00:00,9.69,9.75,9.63,9.67,496000.0,6.0214,6.0587,5.9841,6.009,496000.0
2008-07-31 13:30:00,9.67,9.82,9.66,9.67,537300.0,6.009,6.1022,6.0028,6.009,537300.0
2008-07-31 14:00:00,9.67,9.81,9.66,9.7,682800.0,6.009,6.096,6.0028,6.0276,682800.0
2008-07-31 14:30:00,9.71,9.94,9.67,9.68,965900.0,6.0339,6.1768,6.009,6.0152,965900.0
2008-07-31 15:00:00,9.68,9.76,9.55,9.58,921500.0,6.0152,6.0649,5.9344,5.9531,921500.0
2008-07-31 15:30:00,9.58,9.58,9.41,9.51,1770900.0,5.9531,5.9531,5.8474,5.9096,1770900.0
2008-08-01 09:30:00,9.43,9.88,9.17,9.28,1599900.0,5.8599,6.1395,5.6983,5.7667,1599900.0
2008-08-01 10:00:00,9.27,9.64,9.21,9.48,2215900.0,5.7604,5.9904,5.7232,5.8909,2215900.0
2008-08-01 10:30:00,9.48,9.77,9.45,9.61,1220900.0,5.8909,6.0711,5.8723,5.9717,1220900.0
2008-08-01 11:00:00,9.61,9.71,9.49,9.65,946700.0,5.9717,6.0339,5.8972,5.9966,946700.0
2008-08-01 11:30:00,9.64,9.75,9.53,9.56,757500.0,5.9904,6.0587,5.922,5.9406,757500.0
2008-08-01 12:00:00,9.56,9.58,9.42,9.46,663900.0,5.9406,5.9531,5.8537,5.8785,663900.0
2008-08-01 12:30:00,9.47,9.5,9.25,9.26,681400.0,5.8847,5.9034,5.748,5.7542,681400.0
2008-08-01 13:00:00,9.27,9.61,9.25,9.58,621600.0,5.7604,5.9717,5.748,5.9531,621600.0
2008-08-01 13:30:00,9.57,9.64,9.44,9.62,783400.0,5.9469,5.9904,5.8661,5.9779,783400.0
2008-08-01 14:00:00,9.62,9.62,9.42,9.48,1255800.0,5.9779,5.9779,5.8537,5.8909,1255800.0
2008-08-01 14:30:00,9.48,9.61,9.47,9.58,665000.0,5.8909,5.9717,5.8847,5.9531,665000.0
2008-08-01 15:00:00,9.59,9.65,9.48,9.52,1366800.0,5.9593,5.9966,5.8909,5.9158,1366800.0
2008-08-01 15:30:00,9.51,9.65,9.46,9.51,2473100.0,5.9096,5.9966,5.8785,5.9096,2473100.0
2008-08-04 09:30:00,9.53,9.64,9.13,9.26,975600.0,5.922,5.9904,5.6734,5.7542,975600.0
2008-08-04 10:00:00,9.25,9.28,9.05,9.08,1008800.0,5.748,5.7667,5.6237,5.6424,1008800.0
2008-08-04 10:30:00,9.08,9.12,9.02,9.08,706400.0,5.6424,5.6672,5.6051,5.6424,706400.0
2008-08-04 11:00:00,9.07,9.2,9.0,9.17,911500.0,5.6362,5.7169,5.5927,5.6983,911500.0
2008-08-04 11:30:00,9.17,9.37,9.16,9.33,1571700.0,5.6983,5.8226,5.6921,5.7977,1571700.0
2008-08-04 12:00:00,9.33,9.49,9.25,9.44,1140600.0,5.7977,5.8972,5.748,5.8661,1140600.0
2008-08-04 12:30:00,9.44,9.47,9.28,9.28,657800.0,5.8661,5.8847,5.7667,5.7667,657800.0
2008-08-04 13:00:00,9.28,9.4,9.25,9.39,736100.0,5.7667,5.8412,5.748,5.835,736100.0
2008-08-04 13:30:00,9.38,9.5,9.35,9.46,684800.0,5.8288,5.9034,5.8102,5.8785,684800.0
2008-08-04 14:00:00,9.45,9.54,9.38,9.47,694000.0,5.8723,5.9282,5.8288,5.8847,694000.0
2008-08-04 14:30:00,9.48,9.64,9.44,9.62,637300.0,5.8909,5.9904,5.8661,5.9779,637300.0
2008-08-04 15:00:00,9.62,9.63,9.47,9.48,794600.0,5.9779,5.9841,5.8847,5.8909,794600.0
2008-08-04 15:30:00,9.48,9.54,9.34,9.42,1628600.0,5.8909,5.9282,5.8039,5.8537,1628600.0
2008-08-05 09:30:00,9.73,9.86,9.57,9.73,1125300.0,6.0463,6.1271,5.9469,6.0463,1125300.0
2008-08-05 10:00:00,9.73,9.78,9.54,9.55,1135200.0,6.0463,6.0774,5.9282,5.9344,1135200.0
2008-08-05 10:30:00,9.56,9.68,9.52,9.68,1006700.0,5.9406,6.0152,5.9158,6.0152,1006700.0
2008-08-05 11:00:00,9.68,9.77,9.64,9.68,1044600.0,6.0152,6.0711,5.9904,6.0152,1044600.0
2008-08-05 11:30:00,9.68,9.74,9.61,9.74,829900.0,6.0152,6.0525,5.9717,6.0525,829900.0
2008-08-05 12:00:00,9.74,9.75,9.69,9.73,472700.0,6.0525,6.0587,6.0214,6.0463,472700.0
2008-08-05 12:30:00,9.73,9.73,9.66,9.71,427800.0,6.0463,6.0463,6.0028,6.0339,427800.0
2008-08-05 13:00:00,9.7,9.74,9.67,9.73,292100.0,6.0276,6.0525,6.009,6.0463,292100.0
2008-08-05 13:30:00,9.72,9.74,9.67,9.69,483800.0,6.0401,6.0525,6.009,6.0214,483800.0
2008-08-05 14:00:00,9.69,9.8,9.6,9.77,1337600.0,6.0214,6.0898,5.9655,6.0711,1337600.0
2008-08-05 14:30:00,9.77,9.9,9.7,9.82,1587900.0,6.0711,6.1519,6.0276,6.1022,1587900.0
2008-08-05 15:00:00,9.82,10.07,9.78,9.98,2020500.0,6.1022,6.2576,6.0774,6.2016,2020500.0
2008-08-05 15:30:00,9.98,10.05,9.89,9.9,1785500.0,6.2016,6.2451,6.1457,6.1519,1785500.0
2008-08-06 09:30:00,9.89,9.89,9.43,9.7,901500.0,6.1457,6.1457,5.8599,6.0276,901500.0
2008-08-06 10:00:00,9.71,9.73,9.5,9.52,1177900.0,6.0339,6.0463,5.9034,5.9158,1177900.0
2008-08-06 10:30:00,9.53,9.62,9.33,9.4,1808100.0,5.922,5.9779,5.7977,5.8412,1808100.0
2008-08-06 11:00:00,9.4,9.69,9.35,9.69,1492200.0,5.8412,6.0214,5.8102,6.0214,1492200.0
2008-08-06 11:30:00,9.69,9.91,9.64,9.86,1275800.0,6.0214,6.1581,5.9904,6.1271,1275800.0
2008-08-06 12:00:00,9.86,10.02,9.8,9.95,1202900.0,6.1271,6.2265,6.0898,6.183,1202900.0
2008-08-06 12:30:00,9.95,10.2,9.91,10.01,1796800.0,6.183,6.3383,6.1581,6.2203,1796800.0
2008-08-06 13:00:00,10.0,10.08,9.91,10.02,1057100.0,6.2141,6.2638,6.1581,6.2265,1057100.0
2008-08-06 13:30:00,10.01,10.07,9.87,9.94,1250300.0,6.2203,6.2576,6.1333,6.1768,1250300.0
2008-08-06 14:00:00,9.94,10.02,9.87,9.97,963200.0,6.1768,6.2265,6.1333,6.1954,963200.0
2008-08-06 14:30:00,9.97,10.16,9.97,10.12,1268800.0,6.1954,6.3135,6.1954,6.2886,1268800.0
2008-08-06 15:00:00,10.12,10.21,10.06,10.09,2345000.0,6.2886,6.3446,6.2514,6.27,2345000.0
2008-08-06 15:30:00,10.09,10.22,10.02,10.14,2517700.0,6.27,6.3508,6.2265,6.3011,2517700.0
2008-08-07 09:30:00,9.75,10.09,9.71,10.06,1650200.0,6.0587,6.27,6.0339,6.2514,1650200.0
2008-08-07 10:00:00,10.06,10.31,10.04,10.19,1563400.0,6.2514,6.4067,6.2389,6.3321,1563400.0
2008-08-07 10:30:00,10.19,10.21,10.01,10.04,1244400.0,6.3321,6.3446,6.2203,6.2389,1244400.0
2008-08-07 11:00:00,10.05,10.05,9.78,9.87,2043000.0,6.2451,6.2451,6.0774,6.1333,2043000.0
2008-08-07 11:30:00,9.87,9.93,9.79,9.81,1674200.0,6.1333,6.1706,6.0836,6.096,1674200.0
2008-08-07 12:00:00,9.81,9.81,9.65,9.74,926100.0,6.096,6.096,5.9966,6.0525,926100.0
2008-08-07 12:30:00,9.74,9.9,9.7,9.82,1056100.0,6.0525,6.1519,6.0276,6.1022,1056100.0
2008-08-07 13:00:00,9.83,9.87,9.71,9.8,1165400.0,6.1084,6.1333,6.0339,6.0898,1165400.0
2008-08-07 13:30:00,9.8,9.91,9.76,9.79,1649800.0,6.0898,6.1581,6.0649,6.0836,1649800.0
2008-08-07 14:00:00,9.78,9.79,9.55,9.55,1576400.0,6.0774,6.0836,5.9344,5.9344,1576400.0
2008-08-07 14:30:00,9.56,9.61,9.48,9.48,1447800.0,5.9406,5.9717,5.8909,5.8909,1447800.0
2008-08-07 15:00:00,9.48,9.55,9.34,9.39,2243500.0,5.8909,5.9344,5.8039,5.835,2243500.0
2008-08-07 15:30:00,9.4,9.5,9.31,9.48,2969300.0,5.8412,5.9034,5.7853,5.8909,2969300.0
2008-08-08 09:30:00,9.5,9.72,9.34,9.52,1958600.0,5.9034,6.0401,5.8039,5.9158,1958600.0
2008-08-08 10:00:00,9.53,9.73,9.51,9.57,1569600.0,5.922,6.0463,5.9096,5.9469,1569600.0
2008-08-08 10:30:00,9.57,9.65,9.49,9.59,1229800.0,5.9469,5.9966,5.8972,5.9593,1229800.0
2008-08-08 11:00:00,9.6,9.61,9.51,9.51,998300.0,5.9655,5.9717,5.9096,5.9096,998300.0
2008-08-08 11:30:00,9.51,9.52,9.32,9.33,1816800.0,5.9096,5.9158,5.7915,5.7977,1816800.0
2008-08-08 12:00:00,9.33,9.53,9.32,9.5,1066400.0,5.7977,5.922,5.7915,5.9034,1066400.0
2008-08-08 12:30:00,9.5,9.62,9.47,9.57,660500.0,5.9034,5.9779,5.8847,5.9469,660500.0
2008-08-08 13:00:00,9.57,9.69,9.56,9.65,877200.0,5.9469,6.0214,5.9406,5.9966,877200.0
2008-08-08 13:30:00,9.65,9.72,9.65,9.69,1211800.0,5.9966,6.0401,5.9966,6.0214,1211800.0
2008-08-08 14:00:00,9.68,9.83,9.67,9.76,1422800.0,6.0152,6.1084,6.009,6.0649,1422800.0
2008-08-08 14:30:00,9.76,9.79,9.67,9.7,1096800.0,6.0649,6.0836,6.009,6.0276,1096800.0
2008-08-08 15:00:00,9.71,9.74,9.62,9.68,1605200.0,6.0339,6.0525,5.9779,6.0152,1605200.0
2008-08-08 15:30:00,9.68,9.77,9.62,9.65,2707500.0,6.0152,6.0711,5.9779,5.9966,2707500.0
2008-08-11 09:30:00,9.63,9.8,9.6,9.73,804000.0,5.9841,6.0898,5.9655,6.0463,804000.0
2008-08-11 10:00:00,9.73,9.79,9.64,9.7,586900.0,6.0463,6.0836,5.9904,6.0276,586900.0
2008-08-11 10:30:00,9.69,9.78,9.64,9.75,503500.0,6.0214,6.0774,5.9904,6.0587,503500.0
2008-08-11 11:00:00,9.75,10.0,9.74,9.98,820200.0,6.0587,6.2141,6.0525,6.2016,820200.0
2008-08-11 11:30:00,9.99,10.12,9.95,10.06,966300.0,6.2079,6.2886,6.183,6.2514,966300.0
2008-08-11 12:00:00,10.07,10.24,10.05,10.23,775300.0,6.2576,6.3632,6.2451,6.357,775300.0
2008-08-11 12:30:00,10.23,10.25,10.15,10.17,613100.0,6.357,6.3694,6.3073,6.3197,613100.0
2008-08-11 13:00:00,10.17,10.2,10.1,10.2,682400.0,6.3197,6.3383,6.2762,6.3383,682400.0
2008-08-11 13:30:00,10.2,10.31,10.19,10.22,1009000.0,6.3383,6.4067,6.3321,6.3508,1009000.0
2008-08-11 14:00:00,10.23,10.31,10.14,10.26,1381300.0,6.357,6.4067,6.3011,6.3756,1381300.0
2008-08-11 14:30:00,10.26,10.28,9.99,10.05,1935800.0,6.3756,6.3881,6.2079,6.2451,1935800.0
2008-08-11 15:00:00,10.06,10.17,9.95,9.97,1130000.0,6.2514,6.3197,6.183,6.1954,1130000.0
2008-08-11 15:30:00,9.97,10.02,9.9,9.99,1958500.0,6.1954,6.2265,6.1519,6.2079,1958500.0
2008-08-12 09:30:00,9.78,9.91,9.65,9.76,905800.0,6.0774,6.1581,5.9966,6.0649,905800.0
2008-08-12 10:00:00,9.76,9.83,9.63,9.63,847800.0,6.0649,6.1084,5.9841,5.9841,847800.0
2008-08-12 10:30:00,9.64,9.72,9.58,9.68,660700.0,5.9904,6.0401,5.9531,6.0152,660700.0
2008-08-12 11:00:00,9.69,9.84,9.64,9.78,910200.0,6.0214,6.1146,5.9904,6.0774,910200.0
2008-08-12 11:30:00,9.78,9.84,9.6,9.6,825900.0,6.0774,6.1146,5.9655,5.9655,825900.0
2008-08-12 12:00:00,9.61,9.69,9.59,9.63,441200.0,5.9717,6.0214,5.9593,5.9841,441200.0
2008-08-12 12:30:00,9.63,9.67,9.58,9.62,561000.0,5.9841,6.009,5.9531,5.9779,561000.0
2008-08-12 13:00:00,9.62,9.64,9.46,9.48,693600.0,5.9779,5.9904,5.8785,5.8909,693600.0
2008-08-12 13:30:00,9.47,9.48,9.36,9.4,1031000.0,5.8847,5.8909,5.8164,5.8412,1031000.0
2008-08-12 14:00:00,9.4,9.41,9.22,9.26,1542500.0,5.8412,5.8474,5.7294,5.7542,1542500.0
2008-08-12 14:30:00,9.26,9.27,9.02,9.03,1594300.0,5.7542,5.7604,5.6051,5.6113,1594300.0
2008-08-12 15:00:00,9.04,9.11,8.9,8.98,2577000.0,5.6175,5.661,5.5305,5.5802,2577000.0
2008-08-12 15:30:00,8.98,9.07,8.75,9.06,4671500.0,5.5802,5.6362,5.4373,5.6299,4671500.0
2008-08-13 09:30:00,8.98,8.98,8.5,8.62,2106700.0,5.5802,5.5802,5.282,5.3565,2106700.0
2008-08-13 10:00:00,8.62,8.74,8.6,8.72,1827700.0,5.3565,5.4311,5.3441,5.4187,1827700.0
2008-08-13 10:30:00,8.71,8.71,8.41,8.44,2386100.0,5.4125,5.4125,5.226,5.2447,2386100.0
2008-08-13 11:00:00,8.45,8.47,8.01,8.06,3987100.0,5.2509,5.2633,4.9775,5.0085,3987100.0
2008-08-13 11:30:00,8.06,8.28,8.04,8.28,2331600.0,5.0085,5.1452,4.9961,5.1452,2331600.0
2008-08-13 12:00:00,8.27,8.29,8.14,8.29,1111500.0,5.139,5.1515,5.0583,5.1515,1111500.0
2008-08-13 12:30:00,8.29,8.56,8.28,8.56,1479200.0,5.1515,5.3192,5.1452,5.3192,1479200.0
2008-08-13 13:00:00,8.56,8.64,8.44,8.59,1101700.0,5.3192,5.369,5.2447,5.3379,1101700.0
2008-08-13 13:30:00,8.59,8.66,8.47,8.49,1271100.0,5.3379,5.3814,5.2633,5.2757,1271100.0
2008-08-13 14:00:00,8.5,8.52,8.42,8.43,1113200.0,5.282,5.2944,5.2322,5.2385,1113200.0
2008-08-13 14:30:00,8.43,8.59,8.35,8.57,1966600.0,5.2385,5.3379,5.1887,5.3255,1966600.0
2008-08-13 15:00:00,8.58,8.63,8.43,8.51,1471400.0,5.3317,5.3627,5.2385,5.2882,1471400.0
2008-08-13 15:30:00,8.51,8.52,8.25,8.36,2281400.0,5.2882,5.2944,5.1266,5.195,2281400.0
2008-08-14 09:30:00,8.33,8.68,8.3,8.64,1312600.0,5.1763,5.3938,5.1577,5.369,1312600.0
2008-08-14 10:00:00,8.64,8.79,8.59,8.78,1143900.0,5.369,5.4622,5.3379,5.456,1143900.0
2008-08-14 10:30:00,8.79,8.8,8.65,8.75,935700.0,5.4622,5.4684,5.3752,5.4373,935700.0
2008-08-14 11:00:00,8.74,8.85,8.71,8.79,629700.0,5.4311,5.4995,5.4125,5.4622,629700.0
2008-08-14 11:30:00,8.79,8.85,8.76,8.82,449900.0,5.4622,5.4995,5.4435,5.4808,449900.0
2008-08-14 12:00:00,8.82,8.89,8.79,8.85,557000.0,5.4808,5.5243,5.4622,5.4995,557000.0
2008-08-14 12:30:00,8.85,9.03,8.83,8.94,1025600.0,5.4995,5.6113,5.487,5.5554,1025600.0
2008-08-14 13:00:00,8.95,8.95,8.76,8.78,721000.0,5.5616,5.5616,5.4435,5.456,721000.0
2008-08-14 13:30:00,8.78,8.82,8.72,8.8,761500.0,5.456,5.4808,5.4187,5.4684,761500.0
2008-08-14 14:00:00,8.8,8.94,8.77,8.9,790800.0,5.4684,5.5554,5.4497,5.5305,790800.0
2008-08-14 14:30:00,8.89,8.92,8.79,8.82,522700.0,5.5243,5.5429,5.4622,5.4808,522700.0
2008-08-14 15:00:00,8.82,8.88,8.78,8.79,771900.0,5.4808,5.5181,5.456,5.4622,771900.0
2008-08-14 15:30:00,8.79,8.91,8.78,8.87,1680200.0,5.4622,5.5367,5.456,5.5119,1680200.0
2008-08-15 09:30:00,9.1,9.46,9.08,9.24,2124900.0,5.6548,5.8785,5.6424,5.7418,2124900.0
2008-08-15 10:00:00,9.23,9.24,8.99,9.04,1189800.0,5.7356,5.7418,5.5864,5.6175,1189800.0
2008-08-15 10:30:00,9.04,9.22,9.03,9.19,658900.0,5.6175,5.7294,5.6113,5.7107,658900.0
2008-08-15 11:00:00,9.19,9.19,9.08,9.09,432200.0,5.7107,5.7107,5.6424,5.6486,432200.0
2008-08-15 11:30:00,9.09,9.11,8.96,8.98,754700.0,5.6486,5.661,5.5678,5.5802,754700.0
2008-08-15 12:00:00,8.97,9.01,8.83,8.87,499500.0,5.574,5.5989,5.487,5.5119,499500.0
2008-08-15 12:30:00,8.88,9.09,8.88,9.06,323500.0,5.5181,5.6486,5.5181,5.6299,323500.0
2008-08-15 13:00:00,9.05,9.12,9.02,9.1,461800.0,5.6237,5.6672,5.6051,5.6548,461800.0
2008-08-15 13:30:00,9.11,9.16,9.08,9.09,411600.0,5.661,5.6921,5.6424,5.6486,411600.0
2008-08-15 14:00:00,9.09,9.1,8.96,8.97,443200.0,5.6486,5.6548,5.5678,5.574,443200.0
2008-08-15 14:30:00,8.98,9.02,8.93,9.01,591300.0,5.5802,5.6051,5.5492,5.5989,591300.0
2008-08-15 15:00:00,9.01,9.07,8.98,9.02,538500.0,5.5989,5.6362,5.5802,5.6051,538500.0
2008-08-15 15:30:00,9.02,9.14,9.0,9.08,1176500.0,5.6051,5.6797,5.5927,5.6424,1176500.0
2008-08-18 09:30:00,9.18,9.18,8.6,8.76,1216200.0,5.7045,5.7045,5.3441,5.4435,1216200.0
2008-08-18 10:00:00,8.75,8.86,8.68,8.79,620400.0,5.4373,5.5057,5.3938,5.4622,620400.0
2008-08-18 10:30:00,8.79,9.0,8.75,8.99,740800.0,5.4622,5.5927,5.4373,5.5864,740800.0
2008-08-18 11:00:00,8.99,9.08,8.88,8.93,756600.0,5.5864,5.6424,5.5181,5.5492,756600.0
2008-08-18 11:30:00,8.93,8.94,8.74,8.75,851700.0,5.5492,5.5554,5.4311,5.4373,851700.0
2008-08-18 12:00:00,8.75,8.75,8.65,8.73,537600.0,5.4373,5.4373,5.3752,5.4249,537600.0
2008-08-18 12:30:00,8.73,8.74,8.57,8.6,934300.0,5.4249,5.4311,5.3255,5.3441,934300.0
2008-08-18 13:00:00,8.6,8.65,8.52,8.58,507800.0,5.3441,5.3752,5.2944,5.3317,507800.0
2008-08-18 13:30:00,8.57,8.6,8.5,8.51,664300.0,5.3255,5.3441,5.282,5.2882,664300.0
2008-08-18 14:00:00,8.5,8.51,8.42,8.49,913900.0,5.282,5.2882,5.2322,5.2757,913900.0
2008-08-18 14:30:00,8.48,8.53,8.43,8.49,1210000.0,5.2695,5.3006,5.2385,5.2757,1210000.0
2008-08-18 15:00:00,8.49,8.63,8.45,8.53,2506100.0,5.2757,5.3627,5.2509,5.3006,2506100.0
2008-08-18 15:30:00,8.52,8.6,8.43,8.47,2471000.0,5.2944,5.3441,5.2385,5.2633,2471000.0
2008-08-19 09:30:00,8.44,8.47,8.26,8.38,2091400.0,5.2447,5.2633,5.1328,5.2074,2091400.0
2008-08-19 10:00:00,8.37,8.38,8.25,8.31,1186500.0,5.2012,5.2074,5.1266,5.1639,1186500.0
2008-08-19 10:30:00,8.31,8.44,8.28,8.4,1120100.0,5.1639,5.2447,5.1452,5.2198,1120100.0
2008-08-19 11:00:00,8.4,8.41,8.25,8.26,1090200.0,5.2198,5.226,5.1266,5.1328,1090200.0
2008-08-19 11:30:00,8.25,8.29,8.19,8.23,915600.0,5.1266,5.1515,5.0893,5.1142,915600.0
2008-08-19 12:00:00,8.23,8.26,8.15,8.2,861600.0,5.1142,5.1328,5.0645,5.0955,861600.0
2008-08-19 12:30:00,8.19,8.27,8.16,8.24,933100.0,5.0893,5.139,5.0707,5.1204,933100.0
2008-08-19 13:00:00,8.23,8.27,8.17,8.25,1467100.0,5.1142,5.139,5.0769,5.1266,1467100.0
2008-08-19 13:30:00,8.25,8.34,8.24,8.24,924100.0,5.1266,5.1825,5.1204,5.1204,924100.0
2008-08-19 14:00:00,8.24,8.29,8.15,8.18,905000.0,5.1204,5.1515,5.0645,5.0831,905000.0
2008-08-19 14:30:00,8.18,8.23,8.15,8.19,856400.0,5.0831,5.1142,5.0645,5.0893,856400.0
2008-08-19 15:00:00,8.18,8.33,8.12,8.25,1986300.0,5.0831,5.1763,5.0458,5.1266,1986300.0
2008-08-19 15:30:00,8.25,8.35,8.24,8.29,2303700.0,5.1266,5.1887,5.1204,5.1515,2303700.0
2008-08-20 09:30:00,8.33,8.39,8.09,8.14,1093500.0,5.1763,5.2136,5.0272,5.0583,1093500.0
2008-08-20 10:00:00,8.15,8.4,8.07,8.28,1801100.0,5.0645,5.2198,5.0148,5.1452,1801100.0
2008-08-20 10:30:00,8.28,8.56,8.2,8.56,1021800.0,5.1452,5.3192,5.0955,5.3192,1021800.0
2008-08-20 11:00:00,8.56,8.65,8.44,8.61,1476700.0,5.3192,5.3752,5.2447,5.3503,1476700.0
2008-08-20 11:30:00,8.61,8.65,8.47,8.63,1286800.0,5.3503,5.3752,5.2633,5.3627,1286800.0
2008-08-20 12:00:00,8.63,8.64,8.52,8.53,937300.0,5.3627,5.369,5.2944,5.3006,937300.0
2008-08-20 12:30:00,8.53,8.59,8.5,8.57,965000.0,5.3006,5.3379,5.282,5.3255,965000.0
2008-08-20 13:00:00,8.56,8.64,8.53,8.55,675800.0,5.3192,5.369,5.3006,5.313,675800.0
2008-08-20 13:30:00,8.54,8.57,8.39,8.39,605200.0,5.3068,5.3255,5.2136,5.2136,605200.0
2008-08-20 14:00:00,8.4,8.4,8.25,8.27,1078600.0,5.2198,5.2198,5.1266,5.139,1078600.0
2008-08-20 14:30:00,8.27,8.39,8.24,8.37,885300.0,5.139,5.2136,5.1204,5.2012,885300.0
2008-08-20 15:00:00,8.37,8.43,8.3,8.31,1042700.0,5.2012,5.2385,5.1577,5.1639,1042700.0
2008-08-20 15:30:00,8.31,8.55,8.28,8.55,1840300.0,5.1639,5.313,5.1452,5.313,1840300.0
2008-08-21 09:30:00,8.33,8.44,8.11,8.39,1599600.0,5.1763,5.2447,5.0396,5.2136,1599600.0
2008-08-21 10:00:00,8.39,8.62,8.35,8.52,1524200.0,5.2136,5.3565,5.1887,5.2944,1524200.0
2008-08-21 10:30:00,8.53,8.54,8.22,8.29,1462900.0,5.3006,5.3068,5.108,5.1515,1462900.0
2008-08-21 11:00:00,8.29,8.29,8.16,8.24,726500.0,5.1515,5.1515,5.0707,5.1204,726500.0
2008-08-21 11:30:00,8.24,8.3,8.16,8.29,701300.0,5.1204,5.1577,5.0707,5.1515,701300.0
2008-08-21 12:00:00,8.29,8.32,8.24,8.31,571700.0,5.1515,5.1701,5.1204,5.1639,571700.0
2008-08-21 12:30:00,8.31,8.32,8.24,8.27,388600.0,5.1639,5.1701,5.1204,5.139,388600.0
2008-08-21 13:00:00,8.27,8.34,8.25,8.28,650400.0,5.139,5.1825,5.1266,5.1452,650400.0
2008-08-21 13:30:00,8.28,8.3,8.21,8.23,565400.0,5.1452,5.1577,5.1018,5.1142,565400.0
2008-08-21 14:00:00,8.23,8.26,8.18,8.26,554100.0,5.1142,5.1328,5.0831,5.1328,554100.0
2008-08-21 14:30:00,8.26,8.31,8.22,8.24,684500.0,5.1328,5.1639,5.108,5.1204,684500.0
2008-08-21 15:00:00,8.25,8.26,8.15,8.16,1151900.0,5.1266,5.1328,5.0645,5.0707,1151900.0
2008-08-21 15:30:00,8.16,8.3,8.12,8.14,2598900.0,5.0707,5.1577,5.0458,5.0583,2598900.0
2008-08-22 09:30:00,8.43,8.5,8.17,8.34,1409200.0,5.2385,5.282,5.0769,5.1825,1409200.0
2008-08-22 10:00:00,8.34,8.42,8.3,8.35,856300.0,5.1825,5.2322,5.1577,5.1887,856300.0
2008-08-22 10:30:00,8.35,8.39,8.26,8.26,693000.0,5.1887,5.2136,5.1328,5.1328,693000.0
2008-08-22 11:00:00,8.26,8.3,8.14,8.15,598700.0,5.1328,5.1577,5.0583,5.0645,598700.0
2008-08-22 11:30:00,8.15,8.18,8.05,8.1,866000.0,5.0645,5.0831,5.0023,5.0334,866000.0
2008-08-22 12:00:00,8.1,8.17,8.02,8.16,614000.0,5.0334,5.0769,4.9837,5.0707,614000.0
2008-08-22 12:30:00,8.17,8.27,8.15,8.26,521100.0,5.0769,5.139,5.0645,5.1328,521100.0
2008-08-22 13:00:00,8.27,8.41,8.26,8.4,427200.0,5.139,5.226,5.1328,5.2198,427200.0
2008-08-22 13:30:00,8.41,8.49,8.36,8.37,1191700.0,5.226,5.2757,5.195,5.2012,1191700.0
2008-08-22 14:00:00,8.37,8.42,8.28,8.39,691800.0,5.2012,5.2322,5.1452,5.2136,691800.0
2008-08-22 14:30:00,8.4,8.42,8.34,8.39,424300.0,5.2198,5.2322,5.1825,5.2136,424300.0
2008-08-22 15:00:00,8.4,8.41,8.35,8.4,442200.0,5.2198,5.226,5.1887,5.2198,442200.0
2008-08-22 15:30:00,8.39,8.48,8.39,8.47,935700.0,5.2136,5.2695,5.2136,5.2633,935700.0
2008-08-25 09:30:00,8.13,8.37,8.13,8.34,803400.0,5.052,5.2012,5.052,5.1825,803400.0
2008-08-25 10:00:00,8.35,8.4,8.33,8.35,653600.0,5.1887,5.2198,5.1763,5.1887,653600.0
2008-08-25 10:30:00,8.35,8.36,8.26,8.29,315600.0,5.1887,5.195,5.1328,5.1515,315600.0
2008-08-25 11:00:00,8.29,8.3,8.2,8.23,485400.0,5.1515,5.1577,5.0955,5.1142,485400.0
2008-08-25 11:30:00,8.23,8.23,8.1,8.13,526200.0,5.1142,5.1142,5.0334,5.052,526200.0
2008-08-25 12:00:00,8.13,8.2,8.1,8.18,746000.0,5.052,5.0955,5.0334,5.0831,746000.0
2008-08-25 12:30:00,8.18,8.23,8.15,8.21,348100.0,5.0831,5.1142,5.0645,5.1018,348100.0
2008-08-25 13:00:00,8.2,8.22,8.16,8.18,248700.0,5.0955,5.108,5.0707,5.0831,248700.0
2008-08-25 13:30:00,8.18,8.22,8.17,8.19,334600.0,5.0831,5.108,5.0769,5.0893,334600.0
2008-08-25 14:00:00,8.2,8.25,8.17,8.21,623400.0,5.0955,5.1266,5.0769,5.1018,623400.0
2008-08-25 14:30:00,8.22,8.27,8.19,8.23,559100.0,5.108,5.139,5.0893,5.1142,559100.0
2008-08-25 15:00:00,8.23,8.24,8.17,8.21,1275400.0,5.1142,5.1204,5.0769,5.1018,1275400.0
2008-08-25 15:30:00,8.21,8.25,8.18,8.18,2238000.0,5.1018,5.1266,5.0831,5.0831,2238000.0
2008-08-26 09:30:00,8.21,8.3,8.16,8.25,919100.0,5.1018,5.1577,5.0707,5.1266,919100.0
2008-08-26 10:00:00,8.24,8.3,8.16,8.26,708200.0,5.1204,5.1577,5.0707,5.1328,708200.0
2008-08-26 10:30:00,8.26,8.37,8.25,8.33,620400.0,5.1328,5.2012,5.1266,5.1763,620400.0
2008-08-26 11:00:00,8.33,8.35,8.27,8.3,504400.0,5.1763,5.1887,5.139,5.1577,504400.0
2008-08-26 11:30:00,8.3,8.3,8.22,8.28,380100.0,5.1577,5.1577,5.108,5.1452,380100.0
2008-08-26 12:00:00,8.28,8.29,8.2,8.2,722600.0,5.1452,5.1515,5.0955,5.0955,722600.0
2008-08-26 12:30:00,8.2,8.25,8.2,8.22,611700.0,5.0955,5.1266,5.0955,5.108,611700.0
2008-08-26 13:00:00,8.22,8.24,8.22,8.23,477600.0,5.108,5.1204,5.108,5.1142,477600.0
2008-08-26 13:30:00,8.23,8.26,8.22,8.22,1224200.0,5.1142,5.1328,5.108,5.108,1224200.0
2008-08-26 14:00:00,8.23,8.26,8.2,8.22,1484100.0,5.1142,5.1328,5.0955,5.108,1484100.0
2008-08-26 14:30:00,8.22,8.24,8.18,8.2,826100.0,5.108,5.1204,5.0831,5.0955,826100.0
2008-08-26 15:00:00,8.21,8.28,8.21,8.28,887100.0,5.1018,5.1452,5.1018,5.1452,887100.0
2008-08-26 15:30:00,8.27,8.37,8.27,8.35,1290700.0,5.139,5.2012,5.139,5.1887,1290700.0
2008-08-27 09:30:00,8.26,8.4,8.25,8.3,620900.0,5.1328,5.2198,5.1266,5.1577,620900.0
2008-08-27 10:00:00,8.3,8.44,8.29,8.43,720200.0,5.1577,5.2447,5.1515,5.2385,720200.0
2008-08-27 10:30:00,8.43,8.44,8.36,8.39,495100.0,5.2385,5.2447,5.195,5.2136,495100.0
2008-08-27 11:00:00,8.39,8.44,8.37,8.41,431400.0,5.2136,5.2447,5.2012,5.226,431400.0
2008-08-27 11:30:00,8.41,8.44,8.39,8.42,347700.0,5.226,5.2447,5.2136,5.2322,347700.0
2008-08-27 12:00:00,8.43,8.58,8.41,8.53,571400.0,5.2385,5.3317,5.226,5.3006,571400.0
2008-08-27 12:30:00,8.52,8.56,8.49,8.53,430200.0,5.2944,5.3192,5.2757,5.3006,430200.0
2008-08-27 13:00:00,8.53,8.54,8.41,8.44,498800.0,5.3006,5.3068,5.226,5.2447,498800.0
2008-08-27 13:30:00,8.44,8.47,8.4,8.41,367400.0,5.2447,5.2633,5.2198,5.226,367400.0
2008-08-27 14:00:00,8.41,8.45,8.39,8.43,334100.0,5.226,5.2509,5.2136,5.2385,334100.0
2008-08-27 14:30:00,8.43,8.49,8.42,8.45,363600.0,5.2385,5.2757,5.2322,5.2509,363600.0
2008-08-27 15:00:00,8.45,8.49,8.37,8.37,547000.0,5.2509,5.2757,5.2012,5.2012,547000.0
2008-08-27 15:30:00,8.38,8.5,8.36,8.48,1410500.0,5.2074,5.282,5.195,5.2695,1410500.0
2008-08-28 09:30:00,8.64,8.65,8.46,8.52,1174500.0,5.369,5.3752,5.2571,5.2944,1174500.0
2008-08-28 10:00:00,8.52,8.62,8.48,8.6,770200.0,5.2944,5.3565,5.2695,5.3441,770200.0
2008-08-28 10:30:00,8.61,8.75,8.58,8.71,881400.0,5.3503,5.4373,5.3317,5.4125,881400.0
2008-08-28 11:00:00,8.71,8.75,8.64,8.71,674000.0,5.4125,5.4373,5.369,5.4125,674000.0
2008-08-28 11:30:00,8.71,8.89,8.69,8.88,788300.0,5.4125,5.5243,5.4,5.5181,788300.0
2008-08-28 12:00:00,8.88,8.9,8.81,8.88,597000.0,5.5181,5.5305,5.4746,5.5181,597000.0
2008-08-28 12:30:00,8.88,8.88,8.78,8.82,462700.0,5.5181,5.5181,5.456,5.4808,462700.0
2008-08-28 13:00:00,8.82,8.83,8.75,8.8,432600.0,5.4808,5.487,5.4373,5.4684,432600.0
2008-08-28 13:30:00,8.8,8.81,8.71,8.75,357800.0,5.4684,5.4746,5.4125,5.4373,357800.0
2008-08-28 14:00:00,8.74,8.79,8.65,8.78,613300.0,5.4311,5.4622,5.3752,5.456,613300.0
2008-08-28 14:30:00,8.77,8.86,8.77,8.82,576900.0,5.4497,5.5057,5.4497,5.4808,576900.0
2008-08-28 15:00:00,8.83,8.83,8.75,8.79,637800.0,5.487,5.487,5.4373,5.4622,637800.0
2008-08-28 15:30:00,8.8,8.93,8.78,8.91,1578400.0,5.4684,5.5492,5.456,5.5367,1578400.0
2008-08-29 09:30:00,8.74,8.95,8.7,8.94,887300.0,5.4311,5.5616,5.4062,5.5554,887300.0
2008-08-29 10:00:00,8.94,8.97,8.86,8.95,634500.0,5.5554,5.574,5.5057,5.5616,634500.0
2008-08-29 10:30:00,8.95,9.03,8.9,8.95,639600.0,5.5616,5.6113,5.5305,5.5616,639600.0
2008-08-29 11:00:00,8.95,9.15,8.95,9.15,965000.0,5.5616,5.6859,5.5616,5.6859,965000.0
2008-08-29 11:30:00,9.15,9.21,9.09,9.16,900500.0,5.6859,5.7232,5.6486,5.6921,900500.0
2008-08-29 12:00:00,9.17,9.19,9.09,9.19,631100.0,5.6983,5.7107,5.6486,5.7107,631100.0
2008-08-29 12:30:00,9.18,9.22,9.15,9.22,353100.0,5.7045,5.7294,5.6859,5.7294,353100.0
2008-08-29 13:00:00,9.22,9.32,9.21,9.31,622200.0,5.7294,5.7915,5.7232,5.7853,622200.0
2008-08-29 13:30:00,9.3,9.36,9.3,9.36,758500.0,5.7791,5.8164,5.7791,5.8164,758500.0
2008-08-29 14:00:00,9.36,9.45,9.31,9.45,771800.0,5.8164,5.8723,5.7853,5.8723,771800.0
2008-08-29 14:30:00,9.45,9.55,9.41,9.41,1247900.0,5.8723,5.9344,5.8474,5.8474,1247900.0
2008-08-29 15:00:00,9.41,9.42,9.27,9.3,1020200.0,5.8474,5.8537,5.7604,5.7791,1020200.0
2008-08-29 15:30:00,9.3,9.37,9.27,9.27,1308900.0,5.7791,5.8226,5.7604,5.7604,1308900.0
2008-09-02 09:30:00,10.21,10.9,10.13,10.33,5574900.0,6.3446,6.7733,6.2949,6.4191,5574900.0
2008-09-02 10:00:00,10.33,10.5,10.28,10.45,3487200.0,6.4191,6.5248,6.3881,6.4937,3487200.0
2008-09-02 10:30:00,10.45,10.53,10.4,10.52,3450000.0,6.4937,6.5434,6.4626,6.5372,3450000.0
2008-09-02 11:00:00,10.53,10.59,10.49,10.54,1765300.0,6.5434,6.5807,6.5186,6.5496,1765300.0
2008-09-02 11:30:00,10.55,10.7,10.51,10.63,1755700.0,6.5558,6.6491,6.531,6.6056,1755700.0
2008-09-02 12:00:00,10.63,10.82,10.62,10.72,1948100.0,6.6056,6.7236,6.5993,6.6615,1948100.0
2008-09-02 12:30:00,10.72,10.8,10.72,10.8,1584700.0,6.6615,6.7112,6.6615,6.7112,1584700.0
2008-09-02 13:00:00,10.79,10.95,10.75,10.95,2236100.0,6.705,6.8044,6.6801,6.8044,2236100.0
2008-09-02 13:30:00,10.95,11.06,10.75,10.85,2978500.0,6.8044,6.8728,6.6801,6.7423,2978500.0
2008-09-02 14:00:00,10.85,10.87,10.71,10.79,2142700.0,6.7423,6.7547,6.6553,6.705,2142700.0
2008-09-02 14:30:00,10.79,10.88,10.64,10.73,1780200.0,6.705,6.7609,6.6118,6.6677,1780200.0
2008-09-02 15:00:00,10.73,10.98,10.69,10.97,2189000.0,6.6677,6.823,6.6428,6.8168,2189000.0
2008-09-02 15:30:00,10.97,11.07,10.87,11.06,3483500.0,6.8168,6.879,6.7547,6.8728,3483500.0
2008-09-03 09:30:00,10.9,11.05,10.65,10.94,2552600.0,6.7733,6.8665,6.618,6.7982,2552600.0
2008-09-03 10:00:00,10.94,10.99,10.75,10.96,1849000.0,6.7982,6.8293,6.6801,6.8106,1849000.0
2008-09-03 10:30:00,10.97,11.08,10.91,10.99,1579400.0,6.8168,6.8852,6.7795,6.8293,1579400.0
2008-09-03 11:00:00,10.98,11.22,10.9,11.01,1729300.0,6.823,6.9722,6.7733,6.8417,1729300.0
2008-09-03 11:30:00,11.02,11.04,10.76,10.82,1150100.0,6.8479,6.8603,6.6863,6.7236,1150100.0
2008-09-03 12:00:00,10.83,10.87,10.72,10.87,1084000.0,6.7298,6.7547,6.6615,6.7547,1084000.0
2008-09-03 12:30:00,10.86,10.94,10.79,10.88,587300.0,6.7485,6.7982,6.705,6.7609,587300.0
2008-09-03 13:00:00,10.88,10.89,10.8,10.81,800500.0,6.7609,6.7671,6.7112,6.7174,800500.0
2008-09-03 13:30:00,10.8,10.91,10.76,10.82,853500.0,6.7112,6.7795,6.6863,6.7236,853500.0
2008-09-03 14:00:00,10.81,10.9,10.73,10.79,1099300.0,6.7174,6.7733,6.6677,6.705,1099300.0
2008-09-03 14:30:00,10.78,10.9,10.77,10.83,962500.0,6.6988,6.7733,6.6926,6.7298,962500.0
2008-09-03 15:00:00,10.83,11.01,10.8,10.95,1632400.0,6.7298,6.8417,6.7112,6.8044,1632400.0
2008-09-03 15:30:00,10.95,11.01,10.9,11.0,2343400.0,6.8044,6.8417,6.7733,6.8355,2343400.0
2008-09-04 09:30:00,10.77,11.0,10.73,10.93,987500.0,6.6926,6.8355,6.6677,6.792,987500.0
2008-09-04 10:00:00,10.92,11.13,10.91,10.95,1118000.0,6.7858,6.9163,6.7795,6.8044,1118000.0
2008-09-04 10:30:00,10.95,10.96,10.73,10.8,1325900.0,6.8044,6.8106,6.6677,6.7112,1325900.0
2008-09-04 11:00:00,10.79,10.8,10.68,10.75,1383300.0,6.705,6.7112,6.6366,6.6801,1383300.0
2008-09-04 11:30:00,10.75,10.8,10.69,10.7,1055700.0,6.6801,6.7112,6.6428,6.6491,1055700.0
2008-09-04 12:00:00,10.7,10.75,10.66,10.67,675200.0,6.6491,6.6801,6.6242,6.6304,675200.0
2008-09-04 12:30:00,10.68,10.69,10.59,10.61,620900.0,6.6366,6.6428,6.5807,6.5931,620900.0
2008-09-04 13:00:00,10.61,10.62,10.5,10.54,658100.0,6.5931,6.5993,6.5248,6.5496,658100.0
2008-09-04 13:30:00,10.54,10.64,10.49,10.59,826900.0,6.5496,6.6118,6.5186,6.5807,826900.0
2008-09-04 14:00:00,10.59,10.59,10.49,10.52,1194200.0,6.5807,6.5807,6.5186,6.5372,1194200.0
2008-09-04 14:30:00,10.53,10.59,10.49,10.59,898600.0,6.5434,6.5807,6.5186,6.5807,898600.0
2008-09-04 15:00:00,10.59,10.65,10.5,10.54,1124700.0,6.5807,6.618,6.5248,6.5496,1124700.0
2008-09-04 15:30:00,10.54,10.6,10.49,10.51,2451600.0,6.5496,6.5869,6.5186,6.531,2451600.0
2008-09-05 09:30:00,10.17,10.71,10.1,10.51,1537900.0,6.3197,6.6553,6.2762,6.531,1537900.0
2008-09-05 10:00:00,10.51,10.65,10.44,10.48,1084400.0,6.531,6.618,6.4875,6.5123,1084400.0
2008-09-05 10:30:00,10.48,10.65,10.4,10.49,964600.0,6.5123,6.618,6.4626,6.5186,964600.0
2008-09-05 11:00:00,10.49,10.54,10.35,10.53,1036200.0,6.5186,6.5496,6.4316,6.5434,1036200.0
2008-09-05 11:30:00,10.52,10.75,10.48,10.72,997600.0,6.5372,6.6801,6.5123,6.6615,997600.0
2008-09-05 12:00:00,10.71,10.78,10.62,10.77,890800.0,6.6553,6.6988,6.5993,6.6926,890800.0
2008-09-05 12:30:00,10.77,10.83,10.66,10.69,799700.0,6.6926,6.7298,6.6242,6.6428,799700.0
2008-09-05 13:00:00,10.68,10.93,10.67,10.9,847100.0,6.6366,6.792,6.6304,6.7733,847100.0
2008-09-05 13:30:00,10.89,10.95,10.81,10.92,1106200.0,6.7671,6.8044,6.7174,6.7858,1106200.0
2008-09-05 14:00:00,10.92,10.92,10.77,10.83,1146600.0,6.7858,6.7858,6.6926,6.7298,1146600.0
2008-09-05 14:30:00,10.84,10.93,10.8,10.85,820500.0,6.7361,6.792,6.7112,6.7423,820500.0
2008-09-05 15:00:00,10.85,10.87,10.72,10.82,1324100.0,6.7423,6.7547,6.6615,6.7236,1324100.0
2008-09-05 15:30:00,10.82,11.1,10.8,11.08,2129500.0,6.7236,6.8976,6.7112,6.8852,2129500.0
2008-09-08 09:30:00,12.51,14.05,12.5,12.92,7916400.0,7.7738,8.7308,7.7676,8.0286,7916400.0
2008-09-08 10:00:00,12.93,13.06,12.65,12.68,4602700.0,8.0348,8.1156,7.8608,7.8794,4602700.0
2008-09-08 10:30:00,12.69,12.75,12.25,12.25,4454300.0,7.8857,7.9229,7.6122,7.6122,4454300.0
2008-09-08 11:00:00,12.26,12.44,11.83,11.88,3565000.0,7.6184,7.7303,7.3512,7.3823,3565000.0
2008-09-08 11:30:00,11.88,12.02,11.55,11.68,1989900.0,7.3823,7.4693,7.1772,7.258,1989900.0
2008-09-08 12:00:00,11.68,11.83,11.46,11.8,2306000.0,7.258,7.3512,7.1213,7.3326,2306000.0
2008-09-08 12:30:00,11.81,12.09,11.8,12.04,1449600.0,7.3388,7.5128,7.3326,7.4817,1449600.0
2008-09-08 13:00:00,12.05,12.07,11.92,12.0,1337400.0,7.488,7.5004,7.4072,7.4569,1337400.0
2008-09-08 13:30:00,12.0,12.09,11.91,11.93,1661000.0,7.4569,7.5128,7.401,7.4134,1661000.0
2008-09-08 14:00:00,11.93,12.03,11.91,11.97,1481400.0,7.4134,7.4755,7.401,7.4382,1481400.0
2008-09-08 14:30:00,11.97,12.0,11.83,11.91,1113200.0,7.4382,7.4569,7.3512,7.401,1113200.0
2008-09-08 15:00:00,11.9,12.06,11.82,11.99,1874800.0,7.3947,7.4942,7.345,7.4507,1874800.0
2008-09-08 15:30:00,11.99,12.36,11.98,12.24,4269100.0,7.4507,7.6806,7.4445,7.606,4269100.0
2008-09-09 09:30:00,11.95,12.5,11.95,12.34,3152400.0,7.4258,7.7676,7.4258,7.6682,3152400.0
2008-09-09 10:00:00,12.34,12.37,12.07,12.16,1868500.0,7.6682,7.6868,7.5004,7.5563,1868500.0
2008-09-09 10:30:00,12.16,12.41,12.0,12.09,1587600.0,7.5563,7.7117,7.4569,7.5128,1587600.0
2008-09-09 11:00:00,12.09,12.25,12.01,12.22,1426200.0,7.5128,7.6122,7.4631,7.5936,1426200.0
2008-09-09 11:30:00,12.23,12.26,12.1,12.14,1406300.0,7.5998,7.6184,7.519,7.5439,1406300.0
2008-09-09 12:00:00,12.14,12.27,12.12,12.24,1306600.0,7.5439,7.6247,7.5315,7.606,1306600.0
2008-09-09 12:30:00,12.25,12.29,12.08,12.12,1329100.0,7.6122,7.6371,7.5066,7.5315,1329100.0
2008-09-09 13:00:00,12.11,12.25,12.01,12.01,1080800.0,7.5252,7.6122,7.4631,7.4631,1080800.0
2008-09-09 13:30:00,12.02,12.04,11.85,11.94,1024500.0,7.4693,7.4817,7.3637,7.4196,1024500.0
2008-09-09 14:00:00,11.93,11.96,11.73,11.76,1347300.0,7.4134,7.432,7.2891,7.3077,1347300.0
2008-09-09 14:30:00,11.76,11.76,11.53,11.7,1353600.0,7.3077,7.3077,7.1648,7.2705,1353600.0
2008-09-09 15:00:00,11.7,11.79,11.55,11.78,1464800.0,7.2705,7.3264,7.1772,7.3202,1464800.0
2008-09-09 15:30:00,11.79,11.88,11.52,11.54,2677300.0,7.3264,7.3823,7.1586,7.171,2677300.0
2008-09-10 09:30:00,11.84,11.99,11.3,11.52,1826700.0,7.3575,7.4507,7.0219,7.1586,1826700.0
2008-09-10 10:00:00,11.52,11.63,11.34,11.35,1483100.0,7.1586,7.227,7.0468,7.053,1483100.0
2008-09-10 10:30:00,11.34,11.37,10.93,10.95,2330500.0,7.0468,7.0654,6.792,6.8044,2330500.0
2008-09-10 11:00:00,10.95,11.15,10.82,10.84,1607700.0,6.8044,6.9287,6.7236,6.7361,1607700.0
2008-09-10 11:30:00,10.84,11.16,10.83,11.06,1238200.0,6.7361,6.9349,6.7298,6.8728,1238200.0
2008-09-10 12:00:00,11.07,11.51,11.04,11.22,996100.0,6.879,7.1524,6.8603,6.9722,996100.0
2008-09-10 12:30:00,11.23,11.42,11.16,11.24,530200.0,6.9784,7.0965,6.9349,6.9846,530200.0
2008-09-10 13:00:00,11.24,11.25,11.12,11.14,608400.0,6.9846,6.9908,6.91,6.9225,608400.0
2008-09-10 13:30:00,11.14,11.26,11.11,11.24,695100.0,6.9225,6.997,6.9038,6.9846,695100.0
2008-09-10 14:00:00,11.24,11.78,11.23,11.67,1159400.0,6.9846,7.3202,6.9784,7.2518,1159400.0
2008-09-10 14:30:00,11.67,11.8,11.46,11.53,777200.0,7.2518,7.3326,7.1213,7.1648,777200.0
2008-09-10 15:00:00,11.52,11.71,11.48,11.5,1026700.0,7.1586,7.2767,7.1338,7.1462,1026700.0
2008-09-10 15:30:00,11.5,11.55,11.24,11.24,2110800.0,7.1462,7.1772,6.9846,6.9846,2110800.0
2008-09-11 09:30:00,10.26,10.79,10.16,10.66,2768200.0,6.3756,6.705,6.3135,6.6242,2768200.0
2008-09-11 10:00:00,10.66,11.09,10.59,10.81,1517800.0,6.6242,6.8914,6.5807,6.7174,1517800.0
2008-09-11 10:30:00,10.81,11.01,10.75,10.96,1341100.0,6.7174,6.8417,6.6801,6.8106,1341100.0
2008-09-11 11:00:00,10.97,11.0,10.76,10.82,799900.0,6.8168,6.8355,6.6863,6.7236,799900.0
2008-09-11 11:30:00,10.82,11.16,10.82,11.09,1129100.0,6.7236,6.9349,6.7236,6.8914,1129100.0
2008-09-11 12:00:00,11.08,11.19,10.85,10.87,746200.0,6.8852,6.9535,6.7423,6.7547,746200.0
2008-09-11 12:30:00,10.86,10.88,10.74,10.77,1224700.0,6.7485,6.7609,6.6739,6.6926,1224700.0
2008-09-11 13:00:00,10.77,10.83,10.7,10.8,660300.0,6.6926,6.7298,6.6491,6.7112,660300.0
2008-09-11 13:30:00,10.8,10.95,10.78,10.91,684900.0,6.7112,6.8044,6.6988,6.7795,684900.0
2008-09-11 14:00:00,10.91,11.14,10.84,11.1,1103600.0,6.7795,6.9225,6.7361,6.8976,1103600.0
2008-09-11 14:30:00,11.09,11.19,11.04,11.07,1132600.0,6.8914,6.9535,6.8603,6.879,1132600.0
2008-09-11 15:00:00,11.07,11.13,10.81,10.82,1613500.0,6.879,6.9163,6.7174,6.7236,1613500.0
2008-09-11 15:30:00,10.82,11.2,10.76,11.13,2352400.0,6.7236,6.9598,6.6863,6.9163,2352400.0
2008-09-12 09:30:00,10.82,11.03,10.75,10.88,1532600.0,6.7236,6.8541,6.6801,6.7609,1532600.0
2008-09-12 10:00:00,10.88,11.24,10.86,11.08,1413800.0,6.7609,6.9846,6.7485,6.8852,1413800.0
2008-09-12 10:30:00,11.08,11.36,11.08,11.36,1160900.0,6.8852,7.0592,6.8852,7.0592,1160900.0
2008-09-12 11:00:00,11.35,11.61,11.31,11.51,1330500.0,7.053,7.2145,7.0281,7.1524,1330500.0
2008-09-12 11:30:00,11.52,11.61,11.44,11.58,1400300.0,7.1586,7.2145,7.1089,7.1959,1400300.0
2008-09-12 12:00:00,11.58,11.65,11.38,11.43,938500.0,7.1959,7.2394,7.0716,7.1027,938500.0
2008-09-12 12:30:00,11.44,11.46,11.18,11.19,543200.0,7.1089,7.1213,6.9473,6.9535,543200.0
2008-09-12 13:00:00,11.19,11.33,11.19,11.28,1047100.0,6.9535,7.0405,6.9535,7.0095,1047100.0
2008-09-12 13:30:00,11.28,11.64,11.26,11.6,974600.0,7.0095,7.2332,6.997,7.2083,974600.0
2008-09-12 14:00:00,11.6,11.73,11.5,11.55,1309900.0,7.2083,7.2891,7.1462,7.1772,1309900.0
2008-09-12 14:30:00,11.54,11.69,11.52,11.63,814100.0,7.171,7.2642,7.1586,7.227,814100.0
2008-09-12 15:00:00,11.63,11.67,11.57,11.58,778400.0,7.227,7.2518,7.1897,7.1959,778400.0
2008-09-12 15:30:00,11.58,11.72,11.46,11.7,1538400.0,7.1959,7.2829,7.1213,7.2705,1538400.0
2008-09-15 09:30:00,10.68,11.62,10.51,11.37,3073000.0,6.6963,7.2857,6.5897,7.1289,3073000.0
2008-09-15 10:00:00,11.38,11.49,11.16,11.24,1815800.0,7.1352,7.2042,6.9973,7.0474,1815800.0
2008-09-15 10:30:00,11.24,11.53,11.19,11.48,1682600.0,7.0474,7.2293,7.0161,7.1979,1682600.0
2008-09-15 11:00:00,11.48,11.77,11.48,11.75,1781500.0,7.1979,7.3797,7.1979,7.3672,1781500.0
2008-09-15 11:30:00,11.75,11.84,11.37,11.42,1865100.0,7.3672,7.4236,7.1289,7.1603,1865100.0
2008-09-15 12:00:00,11.42,11.66,11.34,11.62,1811300.0,7.1603,7.3108,7.1101,7.2857,1811300.0
2008-09-15 12:30:00,11.62,11.85,11.62,11.8,1675800.0,7.2857,7.4299,7.2857,7.3985,1675800.0
2008-09-15 13:00:00,11.8,11.94,11.65,11.69,1539700.0,7.3985,7.4863,7.3045,7.3296,1539700.0
2008-09-15 13:30:00,11.7,11.71,11.37,11.54,2201900.0,7.3358,7.3421,7.1289,7.2355,2201900.0
2008-09-15 14:00:00,11.54,12.1,11.43,11.8,1950600.0,7.2355,7.5866,7.1666,7.3985,1950600.0
2008-09-15 14:30:00,11.8,11.9,11.61,11.61,1649100.0,7.3985,7.4612,7.2794,7.2794,1649100.0
2008-09-15 15:00:00,11.61,11.63,11.16,11.37,1912100.0,7.2794,7.292,6.9973,7.1289,1912100.0
2008-09-15 15:30:00,11.38,11.6,11.11,11.25,3444900.0,7.1352,7.2731,6.9659,7.0537,3444900.0
2008-09-16 09:30:00,10.25,11.31,10.25,10.88,2907000.0,6.4267,7.0913,6.4267,6.8217,2907000.0
2008-09-16 10:00:00,10.87,11.58,10.86,11.39,2424000.0,6.8154,7.2606,6.8092,7.1415,2424000.0
2008-09-16 10:30:00,11.39,11.7,11.17,11.61,2335000.0,7.1415,7.3358,7.0035,7.2794,2335000.0
2008-09-16 11:00:00,11.6,11.84,11.21,11.21,2343700.0,7.2731,7.4236,7.0286,7.0286,2343700.0
2008-09-16 11:30:00,11.22,11.5,11.19,11.39,1690900.0,7.0349,7.2104,7.0161,7.1415,1690900.0
2008-09-16 12:00:00,11.39,11.53,11.22,11.35,1290600.0,7.1415,7.2293,7.0349,7.1164,1290600.0
2008-09-16 12:30:00,11.33,11.4,11.2,11.39,681400.0,7.1039,7.1477,7.0223,7.1415,681400.0
2008-09-16 13:00:00,11.4,11.51,11.38,11.5,713300.0,7.1477,7.2167,7.1352,7.2104,713300.0
2008-09-16 13:30:00,11.5,11.55,11.45,11.52,849600.0,7.2104,7.2418,7.1791,7.223,849600.0
2008-09-16 14:00:00,11.52,11.69,11.0,11.09,2824300.0,7.223,7.3296,6.8969,6.9534,2824300.0
2008-09-16 14:30:00,11.09,11.5,11.09,11.28,2274500.0,6.9534,7.2104,6.9534,7.0725,2274500.0
2008-09-16 15:00:00,11.28,11.7,11.25,11.44,2358700.0,7.0725,7.3358,7.0537,7.1728,2358700.0
2008-09-16 15:30:00,11.45,11.76,11.24,11.75,2911400.0,7.1791,7.3735,7.0474,7.3672,2911400.0
2008-09-17 09:30:00,11.47,11.65,11.17,11.59,1622500.0,7.1916,7.3045,7.0035,7.2669,1622500.0
2008-09-17 10:00:00,11.6,11.68,11.06,11.06,1579500.0,7.2731,7.3233,6.9346,6.9346,1579500.0
2008-09-17 10:30:00,11.06,11.15,10.7,10.8,1578000.0,6.9346,6.991,6.7088,6.7715,1578000.0
2008-09-17 11:00:00,10.8,10.86,10.5,10.56,1647400.0,6.7715,6.8092,6.5834,6.6211,1647400.0
2008-09-17 11:30:00,10.56,10.67,10.47,10.49,1588300.0,6.6211,6.69,6.5646,6.5772,1588300.0
2008-09-17 12:00:00,10.54,10.7,10.34,10.54,1885100.0,6.6085,6.7088,6.4831,6.6085,1885100.0
2008-09-17 12:30:00,10.55,10.86,10.5,10.61,1216800.0,6.6148,6.8092,6.5834,6.6524,1216800.0
2008-09-17 13:00:00,10.61,10.87,10.6,10.75,1483800.0,6.6524,6.8154,6.6461,6.7402,1483800.0
2008-09-17 13:30:00,10.75,10.93,10.7,10.84,1370500.0,6.7402,6.8531,6.7088,6.7966,1370500.0
2008-09-17 14:00:00,10.85,11.1,10.71,11.1,1458000.0,6.8029,6.9596,6.7151,6.9596,1458000.0
2008-09-17 14:30:00,11.1,11.27,10.94,11.08,1463600.0,6.9596,7.0662,6.8593,6.9471,1463600.0
2008-09-17 15:00:00,11.08,11.45,11.02,11.38,2138700.0,6.9471,7.1791,6.9095,7.1352,2138700.0
2008-09-17 15:30:00,11.38,11.49,10.85,10.9,2945300.0,7.1352,7.2042,6.8029,6.8342,2945300.0
2008-09-18 09:30:00,11.2,11.63,10.47,10.6,2776600.0,7.0223,7.292,6.5646,6.6461,2776600.0
2008-09-18 10:00:00,10.59,10.81,10.55,10.76,2419600.0,6.6399,6.7778,6.6148,6.7465,2419600.0
2008-09-18 10:30:00,10.76,10.9,10.7,10.73,1366000.0,6.7465,6.8342,6.7088,6.7277,1366000.0
2008-09-18 11:00:00,10.74,10.77,10.05,10.37,3077700.0,6.7339,6.7527,6.3013,6.5019,3077700.0
2008-09-18 11:30:00,10.37,10.42,10.04,10.14,1845000.0,6.5019,6.5333,6.295,6.3577,1845000.0
2008-09-18 12:00:00,10.15,10.16,9.78,9.95,2062200.0,6.364,6.3703,6.132,6.2386,2062200.0
2008-09-18 12:30:00,9.96,10.14,9.79,9.81,2270000.0,6.2449,6.3577,6.1383,6.1508,2270000.0
2008-09-18 13:00:00,9.81,11.0,9.8,10.9,2655700.0,6.1508,6.8969,6.1446,6.8342,2655700.0
2008-09-18 13:30:00,10.9,12.95,10.89,12.84,4803700.0,6.8342,8.1196,6.828,8.0506,4803700.0
2008-09-18 14:00:00,12.85,12.87,11.73,12.16,2960900.0,8.0569,8.0694,7.3547,7.6243,2960900.0
2008-09-18 14:30:00,12.17,12.5,11.93,12.43,2434600.0,7.6305,7.8374,7.4801,7.7935,2434600.0
2008-09-18 15:00:00,12.44,14.23,12.39,13.41,6165000.0,7.7998,8.9221,7.7685,8.408,6165000.0
2008-09-18 15:30:00,13.39,13.77,12.93,13.03,4519500.0,8.3955,8.6337,8.107,8.1697,4519500.0
2008-09-19 09:30:00,19.1,19.8,15.5,16.99,6010000.0,11.9756,12.4145,9.7184,10.6526,6010000.0
2008-09-19 10:00:00,17.0,17.25,15.47,15.7,3560400.0,10.6589,10.8157,9.6996,9.8438,3560400.0
2008-09-19 10:30:00,15.69,16.55,15.69,16.37,3198500.0,9.8376,10.3768,9.8376,10.2639,3198500.0
2008-09-19 11:00:00,16.37,16.75,16.29,16.59,1654100.0,10.2639,10.5022,10.2137,10.4018,1654100.0
2008-09-19 11:30:00,16.59,16.8,16.35,16.7,1110300.0,10.4018,10.5335,10.2514,10.4708,1110300.0
2008-09-19 12:00:00,16.69,17.0,16.67,17.0,1353000.0,10.4645,10.6589,10.452,10.6589,1353000.0
2008-09-19 12:30:00,17.0,17.25,16.86,16.98,1134300.0,10.6589,10.8157,10.5711,10.6464,1134300.0
2008-09-19 13:00:00,16.98,17.78,16.91,17.75,1298000.0,10.6464,11.148,10.6025,11.1292,1298000.0
2008-09-19 13:30:00,17.75,17.88,17.48,17.65,1289100.0,11.1292,11.2107,10.9599,11.0665,1289100.0
2008-09-19 14:00:00,17.65,17.67,16.87,16.99,1379700.0,11.0665,11.079,10.5774,10.6526,1379700.0
2008-09-19 14:30:00,16.99,17.86,16.97,17.55,1688800.0,10.6526,11.1981,10.6401,11.0038,1688800.0
2008-09-19 15:00:00,17.55,17.79,17.32,17.66,1665700.0,11.0038,11.1542,10.8596,11.0727,1665700.0
2008-09-19 15:30:00,17.65,18.2,17.59,18.2,2861300.0,11.0665,11.4113,11.0288,11.4113,2861300.0
2008-09-22 09:30:00,18.2,18.2,15.49,16.92,2148300.0,11.4113,11.4113,9.7122,10.6088,2148300.0
2008-09-22 10:00:00,16.88,17.1,16.25,16.36,900200.0,10.5837,10.7216,10.1887,10.2576,900200.0
2008-09-22 10:30:00,16.36,16.84,16.25,16.54,683900.0,10.2576,10.5586,10.1887,10.3705,683900.0
2008-09-22 11:00:00,16.56,16.7,16.27,16.32,533200.0,10.383,10.4708,10.2012,10.2326,533200.0
2008-09-22 11:30:00,16.3,16.46,16.0,16.44,490600.0,10.22,10.3203,10.0319,10.3078,490600.0
2008-09-22 12:00:00,16.43,16.43,16.03,16.26,424300.0,10.3015,10.3015,10.0507,10.1949,424300.0
2008-09-22 12:30:00,16.25,16.56,16.2,16.42,390600.0,10.1887,10.383,10.1573,10.2953,390600.0
2008-09-22 13:00:00,16.4,16.43,16.06,16.07,408500.0,10.2827,10.3015,10.0695,10.0758,408500.0
2008-09-22 13:30:00,16.07,16.25,15.96,16.0,609600.0,10.0758,10.1887,10.0068,10.0319,609600.0
2008-09-22 14:00:00,16.0,16.25,15.99,16.03,678400.0,10.0319,10.1887,10.0257,10.0507,678400.0
2008-09-22 14:30:00,16.03,16.15,15.86,15.9,641400.0,10.0507,10.126,9.9441,9.9692,641400.0
2008-09-22 15:00:00,15.89,16.02,15.75,15.77,703400.0,9.963,10.0445,9.8752,9.8877,703400.0
2008-09-22 15:30:00,15.77,16.0,15.59,15.6,1532300.0,9.8877,10.0319,9.7749,9.7811,1532300.0
2008-09-23 09:30:00,15.31,15.31,14.25,15.01,1932200.0,9.5993,9.5993,8.9347,9.4112,1932200.0
2008-09-23 10:00:00,15.0,15.11,14.89,14.93,775800.0,9.4049,9.4739,9.336,9.361,775800.0
2008-09-23 10:30:00,14.91,15.05,14.54,14.86,515200.0,9.3485,9.4363,9.1165,9.3171,515200.0
2008-09-23 11:00:00,14.86,14.99,14.73,14.95,594500.0,9.3171,9.3987,9.2356,9.3736,594500.0
2008-09-23 11:30:00,14.95,14.99,14.76,14.8,640100.0,9.3736,9.3987,9.2544,9.2795,640100.0
2008-09-23 12:00:00,14.8,14.85,14.52,14.6,481500.0,9.2795,9.3109,9.104,9.1541,481500.0
2008-09-23 12:30:00,14.6,14.64,14.5,14.57,464600.0,9.1541,9.1792,9.0914,9.1353,464600.0
2008-09-23 13:00:00,14.56,14.7,14.51,14.58,537900.0,9.129,9.2168,9.0977,9.1416,537900.0
2008-09-23 13:30:00,14.57,14.67,14.3,14.46,439500.0,9.1353,9.198,8.966,9.0663,439500.0
2008-09-23 14:00:00,14.42,14.8,14.3,14.77,508400.0,9.0413,9.2795,8.966,9.2607,508400.0
2008-09-23 14:30:00,14.77,14.89,14.68,14.75,529700.0,9.2607,9.336,9.2043,9.2482,529700.0
2008-09-23 15:00:00,14.73,14.88,14.5,14.61,637000.0,9.2356,9.3297,9.0914,9.1604,637000.0
2008-09-23 15:30:00,14.61,14.65,13.92,13.93,1426000.0,9.1604,9.1855,8.7278,8.734,1426000.0
2008-09-24 09:30:00,14.19,14.19,13.28,13.4,881100.0,8.8971,8.8971,8.3265,8.4017,881100.0
2008-09-24 10:00:00,13.4,13.75,13.27,13.44,525800.0,8.4017,8.6212,8.3202,8.4268,525800.0
2008-09-24 10:30:00,13.43,13.49,13.17,13.29,615600.0,8.4205,8.4582,8.2575,8.3328,615600.0
2008-09-24 11:00:00,13.33,13.36,13.02,13.03,511500.0,8.3578,8.3767,8.1635,8.1697,511500.0
2008-09-24 11:30:00,13.02,13.02,12.65,12.81,545800.0,8.1635,8.1635,7.9315,8.0318,545800.0
2008-09-24 12:00:00,12.82,13.21,12.8,13.06,507800.0,8.0381,8.2826,8.0255,8.1886,507800.0
2008-09-24 12:30:00,13.06,13.17,13.0,13.04,274800.0,8.1886,8.2575,8.1509,8.176,274800.0
2008-09-24 13:00:00,13.02,13.26,13.0,13.15,500000.0,8.1635,8.314,8.1509,8.245,500000.0
2008-09-24 13:30:00,13.15,13.33,13.08,13.25,611000.0,8.245,8.3578,8.2011,8.3077,611000.0
2008-09-24 14:00:00,13.24,13.27,13.02,13.23,460700.0,8.3014,8.3202,8.1635,8.2951,460700.0
2008-09-24 14:30:00,13.23,13.28,13.1,13.14,301700.0,8.2951,8.3265,8.2136,8.2387,301700.0
2008-09-24 15:00:00,13.14,13.39,13.1,13.22,566400.0,8.2387,8.3955,8.2136,8.2889,566400.0
2008-09-24 15:30:00,13.23,13.4,13.16,13.38,1193800.0,8.2951,8.4017,8.2513,8.3892,1193800.0
2008-09-25 09:30:00,13.8,13.99,13.18,13.83,904000.0,8.6525,8.7717,8.2638,8.6713,904000.0
2008-09-25 10:00:00,13.83,14.33,13.69,14.21,951400.0,8.6713,8.9848,8.5836,8.9096,951400.0
2008-09-25 10:30:00,14.2,14.24,13.85,13.97,445700.0,8.9033,8.9284,8.6839,8.7591,445700.0
2008-09-25 11:00:00,13.97,14.25,13.93,14.22,325500.0,8.7591,8.9347,8.734,8.9159,325500.0
2008-09-25 11:30:00,14.24,14.26,13.97,14.0,349500.0,8.9284,8.9409,8.7591,8.7779,349500.0
2008-09-25 12:00:00,14.0,14.18,14.0,14.06,270500.0,8.7779,8.8908,8.7779,8.8156,270500.0
2008-09-25 12:30:00,14.06,14.21,13.97,14.04,292800.0,8.8156,8.9096,8.7591,8.803,292800.0
2008-09-25 13:00:00,14.04,14.2,14.01,14.08,408100.0,8.803,8.9033,8.7842,8.8281,408100.0
2008-09-25 13:30:00,14.08,14.13,13.89,14.0,551200.0,8.8281,8.8594,8.709,8.7779,551200.0
2008-09-25 14:00:00,13.99,14.0,13.82,13.94,369900.0,8.7717,8.7779,8.6651,8.7403,369900.0
2008-09-25 14:30:00,13.95,13.98,13.81,13.96,306000.0,8.7466,8.7654,8.6588,8.7529,306000.0
2008-09-25 15:00:00,13.97,14.18,13.91,14.16,643500.0,8.7591,8.8908,8.7215,8.8782,643500.0
2008-09-25 15:30:00,14.15,14.24,13.9,14.1,950200.0,8.872,8.9284,8.7152,8.8406,950200.0
2008-09-26 09:30:00,12.9,13.92,12.5,13.41,1089700.0,8.0882,8.7278,7.8374,8.408,1089700.0
2008-09-26 10:00:00,13.43,13.93,13.41,13.65,504500.0,8.4205,8.734,8.408,8.5585,504500.0
2008-09-26 10:30:00,13.65,14.34,13.57,14.26,506700.0,8.5585,8.9911,8.5083,8.9409,506700.0
2008-09-26 11:00:00,14.25,14.27,13.51,13.6,581900.0,8.9347,8.9472,8.4707,8.5271,581900.0
2008-09-26 11:30:00,13.6,13.79,13.1,13.11,275000.0,8.5271,8.6463,8.2136,8.2199,275000.0
2008-09-26 12:00:00,13.15,13.36,13.1,13.27,340000.0,8.245,8.3767,8.2136,8.3202,340000.0
2008-09-26 12:30:00,13.27,13.88,13.17,13.87,385300.0,8.3202,8.7027,8.2575,8.6964,385300.0
2008-09-26 13:00:00,13.88,14.02,13.75,13.95,282400.0,8.7027,8.7905,8.6212,8.7466,282400.0
2008-09-26 13:30:00,13.9,14.1,13.89,14.06,286100.0,8.7152,8.8406,8.709,8.8156,286100.0
2008-09-26 14:00:00,14.07,14.29,14.0,14.12,609800.0,8.8218,8.9598,8.7779,8.8532,609800.0
2008-09-26 14:30:00,14.13,14.18,13.94,14.0,348200.0,8.8594,8.8908,8.7403,8.7779,348200.0
2008-09-26 15:00:00,14.01,14.59,13.82,14.48,560600.0,8.7842,9.1479,8.6651,9.0789,560600.0
2008-09-26 15:30:00,14.48,14.79,14.16,14.68,1088600.0,9.0789,9.2733,8.8782,9.2043,1088600.0
2008-09-29 09:30:00,13.41,13.5,12.5,12.96,1541400.0,8.408,8.4644,7.8374,8.1259,1541400.0
2008-09-29 10:00:00,12.95,13.01,11.25,12.06,1738600.0,8.1196,8.1572,7.0537,7.5616,1738600.0
2008-09-29 10:30:00,12.06,12.06,11.25,11.27,1770700.0,7.5616,7.5616,7.0537,7.0662,1770700.0
2008-09-29 11:00:00,11.27,11.4,11.0,11.17,937700.0,7.0662,7.1477,6.8969,7.0035,937700.0
2008-09-29 11:30:00,11.18,11.21,10.01,10.27,1320500.0,7.0098,7.0286,6.2762,6.4392,1320500.0
2008-09-29 12:00:00,10.25,10.46,9.5,10.17,2516300.0,6.4267,6.5584,5.9565,6.3765,2516300.0
2008-09-29 12:30:00,10.14,10.46,10.0,10.16,1174700.0,6.3577,6.5584,6.27,6.3703,1174700.0
2008-09-29 13:00:00,10.16,10.17,9.83,9.95,1304800.0,6.3703,6.3765,6.1634,6.2386,1304800.0
2008-09-29 13:30:00,9.95,10.12,8.5,9.75,1859900.0,6.2386,6.3452,5.3295,6.1132,1859900.0
2008-09-29 14:00:00,9.77,10.01,9.49,9.89,1361000.0,6.1257,6.2762,5.9502,6.201,1361000.0
2008-09-29 14:30:00,9.89,10.37,9.74,10.2,1502700.0,6.201,6.5019,6.1069,6.3953,1502700.0
2008-09-29 15:00:00,10.25,10.6,9.44,9.64,1836500.0,6.4267,6.6461,5.9188,6.0442,1836500.0
2008-09-29 15:30:00,9.64,10.33,9.35,9.96,2349300.0,6.0442,6.4769,5.8624,6.2449,2349300.0
2008-09-30 09:30:00,9.99,10.78,9.5,9.7,1912000.0,6.2637,6.759,5.9565,6.0819,1912000.0
2008-09-30 10:00:00,9.7,10.21,9.7,10.05,1429700.0,6.0819,6.4016,6.0819,6.3013,1429700.0
2008-09-30 10:30:00,10.04,10.2,9.9,10.0,925600.0,6.295,6.3953,6.2073,6.27,925600.0
2008-09-30 11:00:00,9.99,10.06,9.9,9.93,749100.0,6.2637,6.3076,6.2073,6.2261,749100.0
2008-09-30 11:30:00,9.93,10.05,9.92,10.0,646500.0,6.2261,6.3013,6.2198,6.27,646500.0
2008-09-30 12:00:00,9.99,10.08,9.95,10.0,728700.0,6.2637,6.3201,6.2386,6.27,728700.0
2008-09-30 12:30:00,9.99,10.13,9.99,10.12,671900.0,6.2637,6.3515,6.2637,6.3452,671900.0
2008-09-30 13:00:00,10.12,10.13,9.98,10.0,1207900.0,6.3452,6.3515,6.2574,6.27,1207900.0
2008-09-30 13:30:00,10.01,10.48,10.0,10.4,1220200.0,6.2762,6.5709,6.27,6.5207,1220200.0
2008-09-30 14:00:00,10.41,10.7,10.31,10.56,983600.0,6.527,6.7088,6.4643,6.6211,983600.0
2008-09-30 14:30:00,10.56,10.7,10.24,10.28,901300.0,6.6211,6.7088,6.4204,6.4455,901300.0
2008-09-30 15:00:00,10.28,10.3,9.97,9.97,1214500.0,6.4455,6.458,6.2511,6.2511,1214500.0
2008-09-30 15:30:00,9.97,10.5,9.3,9.87,3049000.0,6.2511,6.5834,5.8311,6.1884,3049000.0
2008-10-01 09:30:00,9.84,10.34,9.75,10.29,1572700.0,6.1696,6.4831,6.1132,6.4518,1572700.0
2008-10-01 10:00:00,10.27,10.36,10.0,10.25,1163100.0,6.4392,6.4957,6.27,6.4267,1163100.0
2008-10-01 10:30:00,10.25,10.36,10.17,10.25,768900.0,6.4267,6.4957,6.3765,6.4267,768900.0
2008-10-01 11:00:00,10.26,10.3,10.15,10.23,895300.0,6.433,6.458,6.364,6.4142,895300.0
2008-10-01 11:30:00,10.24,10.4,10.16,10.36,1151000.0,6.4204,6.5207,6.3703,6.4957,1151000.0
2008-10-01 12:00:00,10.37,10.4,10.25,10.37,955700.0,6.5019,6.5207,6.4267,6.5019,955700.0
2008-10-01 12:30:00,10.35,11.18,10.35,11.08,2068100.0,6.4894,7.0098,6.4894,6.9471,2068100.0
2008-10-01 13:00:00,11.08,11.09,10.83,10.85,864500.0,6.9471,6.9534,6.7904,6.8029,864500.0
2008-10-01 13:30:00,10.86,10.93,10.73,10.75,2294100.0,6.8092,6.8531,6.7277,6.7402,2294100.0
2008-10-01 14:00:00,10.76,10.82,10.55,10.79,1597900.0,6.7465,6.7841,6.6148,6.7653,1597900.0
2008-10-01 14:30:00,10.77,11.06,10.57,10.78,1820400.0,6.7527,6.9346,6.6273,6.759,1820400.0
2008-10-01 15:00:00,10.78,10.94,10.59,10.74,1497700.0,6.759,6.8593,6.6399,6.7339,1497700.0
2008-10-01 15:30:00,10.74,10.93,10.55,10.62,2477200.0,6.7339,6.8531,6.6148,6.6587,2477200.0
2008-10-02 09:30:00,11.0,11.43,10.79,11.1,1240900.0,6.8969,7.1666,6.7653,6.9596,1240900.0
2008-10-02 10:00:00,11.08,11.52,11.03,11.42,1105700.0,6.9471,7.223,6.9158,7.1603,1105700.0
2008-10-02 10:30:00,11.42,11.5,11.19,11.44,573300.0,7.1603,7.2104,7.0161,7.1728,573300.0
2008-10-02 11:00:00,11.44,11.48,11.2,11.35,711000.0,7.1728,7.1979,7.0223,7.1164,711000.0
2008-10-02 11:30:00,11.33,11.56,11.29,11.56,552000.0,7.1039,7.2481,7.0788,7.2481,552000.0
2008-10-02 12:00:00,11.56,11.97,11.28,11.93,666500.0,7.2481,7.5051,7.0725,7.4801,666500.0
2008-10-02 12:30:00,11.93,13.59,11.93,12.92,1556400.0,7.4801,8.5209,7.4801,8.1008,1556400.0
2008-10-02 13:00:00,12.89,13.06,12.24,12.7,1350800.0,8.082,8.1886,7.6744,7.9628,1350800.0
2008-10-02 13:30:00,12.7,12.84,12.31,12.53,1002200.0,7.9628,8.0506,7.7183,7.8562,1002200.0
2008-10-02 14:00:00,12.5,12.74,12.31,12.35,778200.0,7.8374,7.9879,7.7183,7.7434,778200.0
2008-10-02 14:30:00,12.36,12.49,11.83,12.09,843400.0,7.7497,7.8312,7.4174,7.5804,843400.0
2008-10-02 15:00:00,12.09,12.19,11.53,11.65,795000.0,7.5804,7.6431,7.2293,7.3045,795000.0
2008-10-02 15:30:00,11.64,12.33,11.4,11.96,1300400.0,7.2982,7.7308,7.1477,7.4989,1300400.0
2008-10-03 09:30:00,13.74,14.0,13.47,13.85,1672000.0,8.6149,8.7779,8.4456,8.6839,1672000.0
2008-10-03 10:00:00,13.85,14.14,13.81,13.99,1428700.0,8.6839,8.8657,8.6588,8.7717,1428700.0
2008-10-03 10:30:00,13.98,14.28,13.84,14.18,983100.0,8.7654,8.9535,8.6776,8.8908,983100.0
2008-10-03 11:00:00,14.16,14.27,13.94,14.1,717200.0,8.8782,8.9472,8.7403,8.8406,717200.0
2008-10-03 11:30:00,14.11,14.2,13.87,13.88,494000.0,8.8469,8.9033,8.6964,8.7027,494000.0
2008-10-03 12:00:00,13.87,14.0,13.75,13.99,505300.0,8.6964,8.7779,8.6212,8.7717,505300.0
2008-10-03 12:30:00,13.98,14.3,13.97,14.26,705700.0,8.7654,8.966,8.7591,8.9409,705700.0
2008-10-03 13:00:00,14.26,14.5,13.56,13.62,1219700.0,8.9409,9.0914,8.5021,8.5397,1219700.0
2008-10-03 13:30:00,13.6,13.64,12.06,12.75,2051000.0,8.5271,8.5522,7.5616,7.9942,2051000.0
2008-10-03 14:00:00,12.75,13.62,12.56,13.07,1078500.0,7.9942,8.5397,7.8751,8.1948,1078500.0
2008-10-03 14:30:00,13.07,13.4,12.74,13.39,914100.0,8.1948,8.4017,7.9879,8.3955,914100.0
2008-10-03 15:00:00,13.4,13.74,13.22,13.7,1120600.0,8.4017,8.6149,8.2889,8.5898,1120600.0
2008-10-03 15:30:00,13.71,13.99,13.05,13.62,1832300.0,8.5961,8.7717,8.1823,8.5397,1832300.0
2008-10-06 09:30:00,12.01,12.63,11.05,11.67,1927700.0,7.5302,7.9189,6.9283,7.317,1927700.0
2008-10-06 10:00:00,11.64,11.75,11.25,11.51,1082700.0,7.2982,7.3672,7.0537,7.2167,1082700.0
2008-10-06 10:30:00,11.51,11.8,11.42,11.72,840300.0,7.2167,7.3985,7.1603,7.3484,840300.0
2008-10-06 11:00:00,11.72,12.07,11.56,12.01,1048700.0,7.3484,7.5678,7.2481,7.5302,1048700.0
2008-10-06 11:30:00,12.02,12.25,12.0,12.1,785600.0,7.5365,7.6807,7.5239,7.5866,785600.0
2008-10-06 12:00:00,12.09,12.6,12.09,12.44,545100.0,7.5804,7.9001,7.5804,7.7998,545100.0
2008-10-06 12:30:00,12.45,12.47,12.03,12.26,540300.0,7.8061,7.8186,7.5428,7.687,540300.0
2008-10-06 13:00:00,12.25,12.56,12.22,12.45,620900.0,7.6807,7.8751,7.6619,7.8061,620900.0
2008-10-06 13:30:00,12.44,12.74,12.35,12.7,665900.0,7.7998,7.9879,7.7434,7.9628,665900.0
2008-10-06 14:00:00,12.7,12.71,11.94,12.19,774700.0,7.9628,7.9691,7.4863,7.6431,774700.0
2008-10-06 14:30:00,12.2,12.4,11.75,11.87,1142800.0,7.6493,7.7747,7.3672,7.4424,1142800.0
2008-10-06 15:00:00,11.88,12.4,11.8,12.18,1046900.0,7.4487,7.7747,7.3985,7.6368,1046900.0
2008-10-06 15:30:00,12.14,12.49,12.04,12.1,1767800.0,7.6117,7.8312,7.549,7.5866,1767800.0
2008-10-07 09:30:00,12.26,12.46,11.75,11.95,1007000.0,7.687,7.8124,7.3672,7.4926,1007000.0
2008-10-07 10:00:00,11.95,11.97,11.51,11.54,999300.0,7.4926,7.5051,7.2167,7.2355,999300.0
2008-10-07 10:30:00,11.54,11.56,11.25,11.31,541800.0,7.2355,7.2481,7.0537,7.0913,541800.0
2008-10-07 11:00:00,11.3,11.34,11.12,11.24,513600.0,7.085,7.1101,6.9722,7.0474,513600.0
2008-10-07 11:30:00,11.24,11.4,11.1,11.14,454700.0,7.0474,7.1477,6.9596,6.9847,454700.0
2008-10-07 12:00:00,11.14,11.16,11.0,11.07,475700.0,6.9847,6.9973,6.8969,6.9408,475700.0
2008-10-07 12:30:00,11.07,11.18,10.75,11.01,614500.0,6.9408,7.0098,6.7402,6.9032,614500.0
2008-10-07 13:00:00,11.01,11.14,10.77,10.99,461700.0,6.9032,6.9847,6.7527,6.8907,461700.0
2008-10-07 13:30:00,10.97,11.15,10.57,10.67,528100.0,6.8781,6.991,6.6273,6.69,528100.0
2008-10-07 14:00:00,10.68,11.28,10.56,11.16,753300.0,6.6963,7.0725,6.6211,6.9973,753300.0
2008-10-07 14:30:00,11.16,11.3,10.9,11.02,471300.0,6.9973,7.085,6.8342,6.9095,471300.0
2008-10-07 15:00:00,11.05,11.07,10.74,10.93,603100.0,6.9283,6.9408,6.7339,6.8531,603100.0
2008-10-07 15:30:00,10.95,11.24,10.77,10.92,1223500.0,6.8656,7.0474,6.7527,6.8468,1223500.0
2008-10-08 09:30:00,10.18,11.35,10.0,10.94,1210000.0,6.3828,7.1164,6.27,6.8593,1210000.0
2008-10-08 10:00:00,10.99,11.07,10.26,10.49,714200.0,6.8907,6.9408,6.433,6.5772,714200.0
2008-10-08 10:30:00,10.5,10.73,10.02,10.44,567700.0,6.5834,6.7277,6.2825,6.5458,567700.0
2008-10-08 11:00:00,10.42,10.8,10.2,10.5,647500.0,6.5333,6.7715,6.3953,6.5834,647500.0
2008-10-08 11:30:00,10.5,10.53,10.1,10.19,503600.0,6.5834,6.6023,6.3326,6.3891,503600.0
2008-10-08 12:00:00,10.19,10.34,10.03,10.1,530000.0,6.3891,6.4831,6.2888,6.3326,530000.0
2008-10-08 12:30:00,10.11,10.5,10.01,10.2,534500.0,6.3389,6.5834,6.2762,6.3953,534500.0
2008-10-08 13:00:00,10.2,10.61,10.2,10.37,641200.0,6.3953,6.6524,6.3953,6.5019,641200.0
2008-10-08 13:30:00,10.36,10.75,10.26,10.63,616800.0,6.4957,6.7402,6.433,6.665,616800.0
2008-10-08 14:00:00,10.59,10.87,10.21,10.36,749700.0,6.6399,6.8154,6.4016,6.4957,749700.0
2008-10-08 14:30:00,10.36,10.57,10.27,10.33,670100.0,6.4957,6.6273,6.4392,6.4769,670100.0
2008-10-08 15:00:00,10.32,10.4,10.15,10.28,829100.0,6.4706,6.5207,6.364,6.4455,829100.0
2008-10-08 15:30:00,10.27,10.4,9.8,9.88,1279700.0,6.4392,6.5207,6.1446,6.1947,1279700.0
2008-10-09 09:30:00,10.37,10.37,8.8,8.9,2376900.0,6.5019,6.5019,5.5176,5.5803,2376900.0
2008-10-09 10:00:00,8.9,8.95,8.53,8.54,2334600.0,5.5803,5.6116,5.3483,5.3545,2334600.0
2008-10-09 10:30:00,8.54,8.65,8.07,8.23,2210400.0,5.3545,5.4235,5.0598,5.1602,2210400.0
2008-10-09 11:00:00,8.23,8.38,8.04,8.37,2510200.0,5.1602,5.2542,5.041,5.2479,2510200.0
2008-10-09 11:30:00,8.38,8.52,8.27,8.32,2066200.0,5.2542,5.342,5.1852,5.2166,2066200.0
2008-10-09 12:00:00,8.33,8.4,8.25,8.29,1250300.0,5.2229,5.2668,5.1727,5.1978,1250300.0
2008-10-09 12:30:00,8.29,8.33,8.2,8.27,663400.0,5.1978,5.2229,5.1414,5.1852,663400.0
2008-10-09 13:00:00,8.27,8.43,8.2,8.34,1003300.0,5.1852,5.2856,5.1414,5.2291,1003300.0
2008-10-09 13:30:00,8.3,8.55,8.3,8.39,1526000.0,5.2041,5.3608,5.2041,5.2605,1526000.0
2008-10-09 14:00:00,8.39,8.45,8.16,8.18,1131200.0,5.2605,5.2981,5.1163,5.1288,1131200.0
2008-10-09 14:30:00,8.18,8.19,8.01,8.01,1471400.0,5.1288,5.1351,5.0222,5.0222,1471400.0
2008-10-09 15:00:00,8.02,8.09,7.66,7.68,2419100.0,5.0285,5.0724,4.8028,4.8153,2419100.0
2008-10-09 15:30:00,7.68,8.0,7.48,7.77,2882800.0,4.8153,5.016,4.6899,4.8718,2882800.0
2008-10-10 09:30:00,6.99,9.75,6.96,8.85,2895300.0,4.3827,6.1132,4.3639,5.5489,2895300.0
2008-10-10 10:00:00,8.81,9.02,8.03,8.25,2039800.0,5.5238,5.6555,5.0348,5.1727,2039800.0
2008-10-10 10:30:00,8.25,8.32,7.77,7.86,1570300.0,5.1727,5.2166,4.8718,4.9282,1570300.0
2008-10-10 11:00:00,7.86,8.02,7.72,7.92,1333900.0,4.9282,5.0285,4.8404,4.9658,1333900.0
2008-10-10 11:30:00,7.92,7.97,7.5,7.61,1145100.0,4.9658,4.9972,4.7025,4.7714,1145100.0
2008-10-10 12:00:00,7.59,8.19,7.59,7.99,1344200.0,4.7589,5.1351,4.7589,5.0097,1344200.0
2008-10-10 12:30:00,7.99,8.24,7.84,8.17,888300.0,5.0097,5.1664,4.9156,5.1225,888300.0
2008-10-10 13:00:00,8.16,8.47,8.08,8.22,957000.0,5.1163,5.3106,5.0661,5.1539,957000.0
2008-10-10 13:30:00,8.21,8.22,7.94,8.12,791300.0,5.1476,5.1539,4.9783,5.0912,791300.0
2008-10-10 14:00:00,8.13,8.46,8.0,8.39,1601500.0,5.0975,5.3044,5.016,5.2605,1601500.0
2008-10-10 14:30:00,8.39,9.0,8.37,8.72,1634400.0,5.2605,5.643,5.2479,5.4674,1634400.0
2008-10-10 15:00:00,8.72,9.25,8.71,9.01,2349300.0,5.4674,5.7997,5.4611,5.6492,2349300.0
2008-10-10 15:30:00,9.01,9.23,8.62,9.2,3056900.0,5.6492,5.7872,5.4047,5.7684,3056900.0
2008-10-13 09:30:00,10.88,11.07,9.14,9.19,1942100.0,6.8217,6.9408,5.7307,5.7621,1942100.0
2008-10-13 10:00:00,9.19,9.26,8.75,9.12,1039900.0,5.7621,5.806,5.4862,5.7182,1039900.0
2008-10-13 10:30:00,9.13,9.2,8.84,8.87,772400.0,5.7245,5.7684,5.5426,5.5614,772400.0
2008-10-13 11:00:00,8.85,8.99,8.43,8.55,795500.0,5.5489,5.6367,5.2856,5.3608,795500.0
2008-10-13 11:30:00,8.54,8.67,8.32,8.33,871600.0,5.3545,5.436,5.2166,5.2229,871600.0
2008-10-13 12:00:00,8.32,8.61,8.25,8.6,840000.0,5.2166,5.3984,5.1727,5.3922,840000.0
2008-10-13 12:30:00,8.6,8.77,8.46,8.48,552600.0,5.3922,5.4987,5.3044,5.3169,552600.0
2008-10-13 13:00:00,8.47,8.58,8.39,8.41,523100.0,5.3106,5.3796,5.2605,5.273,523100.0
2008-10-13 13:30:00,8.41,8.47,8.3,8.4,776600.0,5.273,5.3106,5.2041,5.2668,776600.0
2008-10-13 14:00:00,8.39,8.45,8.32,8.37,1080100.0,5.2605,5.2981,5.2166,5.2479,1080100.0
2008-10-13 14:30:00,8.38,8.8,8.35,8.7,1080500.0,5.2542,5.5176,5.2354,5.4549,1080500.0
2008-10-13 15:00:00,8.69,8.93,8.59,8.62,1559700.0,5.4486,5.5991,5.3859,5.4047,1559700.0
2008-10-13 15:30:00,8.63,8.93,8.61,8.91,3114300.0,5.411,5.5991,5.3984,5.5865,3114300.0
2008-10-14 09:30:00,9.92,11.4,9.92,10.05,4463200.0,6.2198,7.1477,6.2198,6.3013,4463200.0
2008-10-14 10:00:00,10.03,10.73,10.02,10.65,2374200.0,6.2888,6.7277,6.2825,6.6775,2374200.0
2008-10-14 10:30:00,10.65,10.73,10.05,10.5,2066500.0,6.6775,6.7277,6.3013,6.5834,2066500.0
2008-10-14 11:00:00,10.5,10.7,10.39,10.65,1347800.0,6.5834,6.7088,6.5145,6.6775,1347800.0
2008-10-14 11:30:00,10.65,11.24,10.6,10.84,1860700.0,6.6775,7.0474,6.6461,6.7966,1860700.0
2008-10-14 12:00:00,10.84,10.84,10.59,10.65,931700.0,6.7966,6.7966,6.6399,6.6775,931700.0
2008-10-14 12:30:00,10.65,10.83,10.61,10.68,814000.0,6.6775,6.7904,6.6524,6.6963,814000.0
2008-10-14 13:00:00,10.68,10.75,10.59,10.68,837800.0,6.6963,6.7402,6.6399,6.6963,837800.0
2008-10-14 13:30:00,10.7,10.88,10.63,10.64,614600.0,6.7088,6.8217,6.665,6.6712,614600.0
2008-10-14 14:00:00,10.64,10.74,10.38,10.65,1340500.0,6.6712,6.7339,6.5082,6.6775,1340500.0
2008-10-14 14:30:00,10.66,10.71,10.48,10.66,942400.0,6.6838,6.7151,6.5709,6.6838,942400.0
2008-10-14 15:00:00,10.67,11.2,10.63,11.19,1746700.0,6.69,7.0223,6.665,7.0161,1746700.0
2008-10-14 15:30:00,11.19,11.59,11.11,11.28,3387200.0,7.0161,7.2669,6.9659,7.0725,3387200.0
2008-10-15 09:30:00,10.94,11.5,10.63,11.27,1653300.0,6.8593,7.2104,6.665,7.0662,1653300.0
2008-10-15 10:00:00,11.27,11.45,11.18,11.41,1115200.0,7.0662,7.1791,7.0098,7.154,1115200.0
2008-10-15 10:30:00,11.42,11.75,11.34,11.59,1302000.0,7.1603,7.3672,7.1101,7.2669,1302000.0
2008-10-15 11:00:00,11.59,11.63,11.43,11.56,1028000.0,7.2669,7.292,7.1666,7.2481,1028000.0
2008-10-15 11:30:00,11.57,11.6,11.48,11.54,905500.0,7.2543,7.2731,7.1979,7.2355,905500.0
2008-10-15 12:00:00,11.54,11.64,11.5,11.53,926500.0,7.2355,7.2982,7.2104,7.2293,926500.0
2008-10-15 12:30:00,11.54,11.94,11.54,11.86,779700.0,7.2355,7.4863,7.2355,7.4362,779700.0
2008-10-15 13:00:00,11.86,11.94,11.37,11.4,1182700.0,7.4362,7.4863,7.1289,7.1477,1182700.0
2008-10-15 13:30:00,11.4,11.6,11.31,11.47,983600.0,7.1477,7.2731,7.0913,7.1916,983600.0
2008-10-15 14:00:00,11.49,11.69,11.45,11.66,966400.0,7.2042,7.3296,7.1791,7.3108,966400.0
2008-10-15 14:30:00,11.64,11.72,11.54,11.62,1162000.0,7.2982,7.3484,7.2355,7.2857,1162000.0
2008-10-15 15:00:00,11.6,11.87,11.51,11.68,1086000.0,7.2731,7.4424,7.2167,7.3233,1086000.0
2008-10-15 15:30:00,11.69,11.72,11.1,11.37,2572300.0,7.3296,7.3484,6.9596,7.1289,2572300.0
2008-10-16 09:30:00,11.63,11.75,10.8,10.94,1710400.0,7.292,7.3672,6.7715,6.8593,1710400.0
2008-10-16 10:00:00,10.93,10.94,10.08,10.34,1729700.0,6.8531,6.8593,6.3201,6.4831,1729700.0
2008-10-16 10:30:00,10.34,10.39,10.0,10.14,1117500.0,6.4831,6.5145,6.27,6.3577,1117500.0
2008-10-16 11:00:00,10.16,10.41,10.06,10.21,995700.0,6.3703,6.527,6.3076,6.4016,995700.0
2008-10-16 11:30:00,10.22,10.79,10.21,10.75,941400.0,6.4079,6.7653,6.4016,6.7402,941400.0
2008-10-16 12:00:00,10.75,11.17,10.64,10.78,1074700.0,6.7402,7.0035,6.6712,6.759,1074700.0
2008-10-16 12:30:00,10.78,10.97,10.59,10.63,817400.0,6.759,6.8781,6.6399,6.665,817400.0
2008-10-16 13:00:00,10.62,10.82,10.59,10.64,925900.0,6.6587,6.7841,6.6399,6.6712,925900.0
2008-10-16 13:30:00,10.64,10.71,10.32,10.51,810800.0,6.6712,6.7151,6.4706,6.5897,810800.0
2008-10-16 14:00:00,10.52,10.58,10.37,10.46,649800.0,6.596,6.6336,6.5019,6.5584,649800.0
2008-10-16 14:30:00,10.45,10.71,10.37,10.57,656900.0,6.5521,6.7151,6.5019,6.6273,656900.0
2008-10-16 15:00:00,10.58,11.24,10.54,11.01,1074400.0,6.6336,7.0474,6.6085,6.9032,1074400.0
2008-10-16 15:30:00,11.01,11.56,10.97,11.42,2024800.0,6.9032,7.2481,6.8781,7.1603,2024800.0
2008-10-17 09:30:00,10.93,11.5,10.41,11.39,1977800.0,6.8531,7.2104,6.527,7.1415,1977800.0
2008-10-17 10:00:00,11.4,11.49,11.01,11.15,909200.0,7.1477,7.2042,6.9032,6.991,909200.0
2008-10-17 10:30:00,11.15,11.28,10.94,11.07,556300.0,6.991,7.0725,6.8593,6.9408,556300.0
2008-10-17 11:00:00,11.07,11.17,10.98,11.03,672000.0,6.9408,7.0035,6.8844,6.9158,672000.0
2008-10-17 11:30:00,11.02,11.19,10.88,11.17,617400.0,6.9095,7.0161,6.8217,7.0035,617400.0
2008-10-17 12:00:00,11.16,11.35,11.14,11.33,327200.0,6.9973,7.1164,6.9847,7.1039,327200.0
2008-10-17 12:30:00,11.32,11.4,11.16,11.35,632800.0,7.0976,7.1477,6.9973,7.1164,632800.0
2008-10-17 13:00:00,11.35,11.48,11.27,11.37,679800.0,7.1164,7.1979,7.0662,7.1289,679800.0
2008-10-17 13:30:00,11.38,11.47,11.24,11.29,825200.0,7.1352,7.1916,7.0474,7.0788,825200.0
2008-10-17 14:00:00,11.29,11.38,11.03,11.05,913300.0,7.0788,7.1352,6.9158,6.9283,913300.0
2008-10-17 14:30:00,11.04,11.17,10.85,11.05,950400.0,6.922,7.0035,6.8029,6.9283,950400.0
2008-10-17 15:00:00,11.05,11.17,10.72,10.88,1116200.0,6.9283,7.0035,6.7214,6.8217,1116200.0
2008-10-17 15:30:00,10.89,11.25,10.7,10.77,2323900.0,6.828,7.0537,6.7088,6.7527,2323900.0
2008-10-20 09:30:00,11.2,11.21,10.64,10.86,961900.0,7.0223,7.0286,6.6712,6.8092,961900.0
2008-10-20 10:00:00,10.87,11.04,10.5,10.6,758300.0,6.8154,6.922,6.5834,6.6461,758300.0
2008-10-20 10:30:00,10.6,10.71,10.4,10.6,622300.0,6.6461,6.7151,6.5207,6.6461,622300.0
2008-10-20 11:00:00,10.59,10.63,10.3,10.6,648600.0,6.6399,6.665,6.458,6.6461,648600.0
2008-10-20 11:30:00,10.6,10.75,10.54,10.68,541700.0,6.6461,6.7402,6.6085,6.6963,541700.0
2008-10-20 12:00:00,10.68,10.76,10.59,10.68,425700.0,6.6963,6.7465,6.6399,6.6963,425700.0
2008-10-20 12:30:00,10.68,10.7,10.62,10.65,416600.0,6.6963,6.7088,6.6587,6.6775,416600.0
2008-10-20 13:00:00,10.65,10.78,10.62,10.7,454900.0,6.6775,6.759,6.6587,6.7088,454900.0
2008-10-20 13:30:00,10.7,10.73,10.65,10.66,416700.0,6.7088,6.7277,6.6775,6.6838,416700.0
2008-10-20 14:00:00,10.66,10.72,10.62,10.67,676300.0,6.6838,6.7214,6.6587,6.69,676300.0
2008-10-20 14:30:00,10.66,10.81,10.65,10.77,475100.0,6.6838,6.7778,6.6775,6.7527,475100.0
2008-10-20 15:00:00,10.77,10.83,10.65,10.67,780800.0,6.7527,6.7904,6.6775,6.69,780800.0
2008-10-20 15:30:00,10.67,10.69,10.46,10.6,2020500.0,6.69,6.7026,6.5584,6.6461,2020500.0
2008-10-21 09:30:00,10.31,10.76,10.09,10.45,1389200.0,6.4643,6.7465,6.3264,6.5521,1389200.0
2008-10-21 10:00:00,10.43,11.14,10.43,10.93,1413500.0,6.5396,6.9847,6.5396,6.8531,1413500.0
2008-10-21 10:30:00,10.93,11.2,10.85,11.08,883100.0,6.8531,7.0223,6.8029,6.9471,883100.0
2008-10-21 11:00:00,11.08,11.5,11.06,11.43,1284900.0,6.9471,7.2104,6.9346,7.1666,1284900.0
2008-10-21 11:30:00,11.43,11.46,11.11,11.17,838000.0,7.1666,7.1854,6.9659,7.0035,838000.0
2008-10-21 12:00:00,11.15,11.28,11.11,11.15,1009800.0,6.991,7.0725,6.9659,6.991,1009800.0
2008-10-21 12:30:00,11.16,11.44,11.14,11.2,688100.0,6.9973,7.1728,6.9847,7.0223,688100.0
2008-10-21 13:00:00,11.2,11.29,11.2,11.23,381800.0,7.0223,7.0788,7.0223,7.0412,381800.0
2008-10-21 13:30:00,11.23,11.37,11.21,11.29,326300.0,7.0412,7.1289,7.0286,7.0788,326300.0
2008-10-21 14:00:00,11.29,11.37,11.28,11.35,608300.0,7.0788,7.1289,7.0725,7.1164,608300.0
2008-10-21 14:30:00,11.35,11.44,11.31,11.44,983200.0,7.1164,7.1728,7.0913,7.1728,983200.0
2008-10-21 15:00:00,11.44,11.5,11.24,11.33,1086900.0,7.1728,7.2104,7.0474,7.1039,1086900.0
2008-10-21 15:30:00,11.34,11.35,11.18,11.3,1629800.0,7.1101,7.1164,7.0098,7.085,1629800.0
2008-10-22 09:30:00,10.5,11.11,10.5,10.68,1157100.0,6.5834,6.9659,6.5834,6.6963,1157100.0
2008-10-22 10:00:00,10.69,11.18,10.59,10.96,1076400.0,6.7026,7.0098,6.6399,6.8719,1076400.0
2008-10-22 10:30:00,10.96,11.15,10.91,11.02,624300.0,6.8719,6.991,6.8405,6.9095,624300.0
2008-10-22 11:00:00,11.02,11.02,10.82,10.98,578500.0,6.9095,6.9095,6.7841,6.8844,578500.0
2008-10-22 11:30:00,10.97,11.09,10.94,11.05,441200.0,6.8781,6.9534,6.8593,6.9283,441200.0
2008-10-22 12:00:00,11.05,11.11,10.99,11.06,500100.0,6.9283,6.9659,6.8907,6.9346,500100.0
2008-10-22 12:30:00,11.05,11.09,11.02,11.04,459000.0,6.9283,6.9534,6.9095,6.922,459000.0
2008-10-22 13:00:00,11.04,11.07,10.75,10.87,862500.0,6.922,6.9408,6.7402,6.8154,862500.0
2008-10-22 13:30:00,10.87,10.91,10.62,10.86,985100.0,6.8154,6.8405,6.6587,6.8092,985100.0
2008-10-22 14:00:00,10.86,10.98,10.73,10.92,796800.0,6.8092,6.8844,6.7277,6.8468,796800.0
2008-10-22 14:30:00,10.92,10.93,10.76,10.86,898200.0,6.8468,6.8531,6.7465,6.8092,898200.0
2008-10-22 15:00:00,10.86,10.99,10.75,10.76,1198500.0,6.8092,6.8907,6.7402,6.7465,1198500.0
2008-10-22 15:30:00,10.76,10.88,10.39,10.82,3539700.0,6.7465,6.8217,6.5145,6.7841,3539700.0
2008-10-23 09:30:00,10.72,10.73,9.98,10.15,1632800.0,6.7214,6.7277,6.2574,6.364,1632800.0
2008-10-23 10:00:00,10.16,10.26,10.0,10.0,867400.0,6.3703,6.433,6.27,6.27,867400.0
2008-10-23 10:30:00,10.0,10.1,9.85,10.07,1568200.0,6.27,6.3326,6.1759,6.3138,1568200.0
2008-10-23 11:00:00,10.06,10.27,10.01,10.15,1196300.0,6.3076,6.4392,6.2762,6.364,1196300.0
2008-10-23 11:30:00,10.15,10.2,9.92,10.08,1190800.0,6.364,6.3953,6.2198,6.3201,1190800.0
2008-10-23 12:00:00,10.08,10.09,9.75,9.78,902300.0,6.3201,6.3264,6.1132,6.132,902300.0
2008-10-23 12:30:00,9.79,9.81,9.5,9.53,903200.0,6.1383,6.1508,5.9565,5.9753,903200.0
2008-10-23 13:00:00,9.52,9.62,9.35,9.42,983900.0,5.969,6.0317,5.8624,5.9063,983900.0
2008-10-23 13:30:00,9.4,9.61,9.33,9.5,817700.0,5.8938,6.0254,5.8499,5.9565,817700.0
2008-10-23 14:00:00,9.5,9.51,9.15,9.18,923800.0,5.9565,5.9627,5.737,5.7558,923800.0
2008-10-23 14:30:00,9.19,9.29,9.09,9.19,1247100.0,5.7621,5.8248,5.6994,5.7621,1247100.0
2008-10-23 15:00:00,9.19,9.59,9.15,9.51,1149200.0,5.7621,6.0129,5.737,5.9627,1149200.0
2008-10-23 15:30:00,9.51,9.9,9.35,9.83,1714900.0,5.9627,6.2073,5.8624,6.1634,1714900.0
2008-10-24 09:30:00,8.01,9.57,8.0,9.44,2071100.0,5.0222,6.0003,5.016,5.9188,2071100.0
2008-10-24 10:00:00,9.43,9.76,9.27,9.39,1309200.0,5.9126,6.1195,5.8122,5.8875,1309200.0
2008-10-24 10:30:00,9.34,9.5,9.22,9.25,770000.0,5.8561,5.9565,5.7809,5.7997,770000.0
2008-10-24 11:00:00,9.25,9.45,9.12,9.27,700400.0,5.7997,5.9251,5.7182,5.8122,700400.0
2008-10-24 11:30:00,9.27,9.5,9.13,9.35,739800.0,5.8122,5.9565,5.7245,5.8624,739800.0
2008-10-24 12:00:00,9.34,9.41,9.25,9.32,568400.0,5.8561,5.9,5.7997,5.8436,568400.0
2008-10-24 12:30:00,9.31,9.37,9.25,9.3,691800.0,5.8373,5.8749,5.7997,5.8311,691800.0
2008-10-24 13:00:00,9.29,9.57,9.29,9.4,757500.0,5.8248,6.0003,5.8248,5.8938,757500.0
2008-10-24 13:30:00,9.41,9.41,9.05,9.08,647400.0,5.9,5.9,5.6743,5.6931,647400.0
2008-10-24 14:00:00,9.08,9.08,8.77,8.81,1370800.0,5.6931,5.6931,5.4987,5.5238,1370800.0
2008-10-24 14:30:00,8.81,9.04,8.78,9.02,1129400.0,5.5238,5.668,5.505,5.6555,1129400.0
2008-10-24 15:00:00,9.02,9.24,8.96,9.1,975400.0,5.6555,5.7934,5.6179,5.7057,975400.0
2008-10-24 15:30:00,9.09,9.2,8.89,8.9,1525600.0,5.6994,5.7684,5.574,5.5803,1525600.0
2008-10-27 09:30:00,8.9,10.27,8.9,10.23,2146800.0,5.5803,6.4392,5.5803,6.4142,2146800.0
2008-10-27 10:00:00,10.22,10.49,9.82,10.0,1522700.0,6.4079,6.5772,6.1571,6.27,1522700.0
2008-10-27 10:30:00,10.01,10.27,9.97,10.25,872200.0,6.2762,6.4392,6.2511,6.4267,872200.0
2008-10-27 11:00:00,10.24,10.35,10.07,10.16,580000.0,6.4204,6.4894,6.3138,6.3703,580000.0
2008-10-27 11:30:00,10.16,10.18,9.99,10.06,768900.0,6.3703,6.3828,6.2637,6.3076,768900.0
2008-10-27 12:00:00,10.07,10.15,10.0,10.03,626900.0,6.3138,6.364,6.27,6.2888,626900.0
2008-10-27 12:30:00,10.03,10.19,9.98,10.07,670900.0,6.2888,6.3891,6.2574,6.3138,670900.0
2008-10-27 13:00:00,10.06,10.11,10.01,10.09,416600.0,6.3076,6.3389,6.2762,6.3264,416600.0
2008-10-27 13:30:00,10.09,10.11,10.01,10.04,548500.0,6.3264,6.3389,6.2762,6.295,548500.0
2008-10-27 14:00:00,10.04,10.2,10.01,10.04,814300.0,6.295,6.3953,6.2762,6.295,814300.0
2008-10-27 14:30:00,10.05,10.17,9.91,10.03,998900.0,6.3013,6.3765,6.2135,6.2888,998900.0
2008-10-27 15:00:00,10.04,10.17,10.03,10.13,772200.0,6.295,6.3765,6.2888,6.3515,772200.0
2008-10-27 15:30:00,10.13,10.17,9.89,9.96,2156200.0,6.3515,6.3765,6.201,6.2449,2156200.0
2008-10-28 09:30:00,10.45,10.66,10.36,10.52,1295900.0,6.5521,6.6838,6.4957,6.596,1295900.0
2008-10-28 10:00:00,10.53,10.58,10.39,10.45,1082800.0,6.6023,6.6336,6.5145,6.5521,1082800.0
2008-10-28 10:30:00,10.45,10.49,10.24,10.32,1089400.0,6.5521,6.5772,6.4204,6.4706,1089400.0
2008-10-28 11:00:00,10.31,10.53,10.28,10.47,726500.0,6.4643,6.6023,6.4455,6.5646,726500.0
2008-10-28 11:30:00,10.46,10.72,10.46,10.58,760600.0,6.5584,6.7214,6.5584,6.6336,760600.0
2008-10-28 12:00:00,10.57,10.58,10.43,10.52,513900.0,6.6273,6.6336,6.5396,6.596,513900.0
2008-10-28 12:30:00,10.52,10.58,10.46,10.5,537500.0,6.596,6.6336,6.5584,6.5834,537500.0
2008-10-28 13:00:00,10.5,10.68,10.5,10.66,542000.0,6.5834,6.6963,6.5834,6.6838,542000.0
2008-10-28 13:30:00,10.66,10.68,10.48,10.52,452400.0,6.6838,6.6963,6.5709,6.596,452400.0
2008-10-28 14:00:00,10.51,10.65,10.47,10.62,506400.0,6.5897,6.6775,6.5646,6.6587,506400.0
2008-10-28 14:30:00,10.62,11.07,10.62,11.07,1130600.0,6.6587,6.9408,6.6587,6.9408,1130600.0
2008-10-28 15:00:00,11.07,11.24,10.95,11.21,1109200.0,6.9408,7.0474,6.8656,7.0286,1109200.0
2008-10-28 15:30:00,11.21,11.67,11.05,11.54,2478300.0,7.0286,7.317,6.9283,7.2355,2478300.0
2008-10-29 09:30:00,11.48,11.63,11.19,11.41,1141200.0,7.1979,7.292,7.0161,7.154,1141200.0
2008-10-29 10:00:00,11.41,11.5,11.34,11.43,760000.0,7.154,7.2104,7.1101,7.1666,760000.0
2008-10-29 10:30:00,11.43,11.46,11.33,11.42,940000.0,7.1666,7.1854,7.1039,7.1603,940000.0
2008-10-29 11:00:00,11.43,11.74,11.4,11.72,849200.0,7.1666,7.3609,7.1477,7.3484,849200.0
2008-10-29 11:30:00,11.71,11.97,11.61,11.9,994300.0,7.3421,7.5051,7.2794,7.4612,994300.0
2008-10-29 12:00:00,11.89,11.99,11.66,11.99,661900.0,7.455,7.5177,7.3108,7.5177,661900.0
2008-10-29 12:30:00,11.97,12.3,11.96,12.17,1347000.0,7.5051,7.712,7.4989,7.6305,1347000.0
2008-10-29 13:00:00,12.17,12.36,12.11,12.14,539900.0,7.6305,7.7497,7.5929,7.6117,539900.0
2008-10-29 13:30:00,12.13,12.32,11.97,12.03,675300.0,7.6054,7.7246,7.5051,7.5428,675300.0
2008-10-29 14:00:00,12.03,12.15,11.67,11.87,1100100.0,7.5428,7.618,7.317,7.4424,1100100.0
2008-10-29 14:30:00,11.88,12.07,11.54,11.88,1212700.0,7.4487,7.5678,7.2355,7.4487,1212700.0
2008-10-29 15:00:00,11.87,12.12,11.56,12.03,1279200.0,7.4424,7.5992,7.2481,7.5428,1279200.0
2008-10-29 15:30:00,12.03,12.3,11.33,11.34,2358000.0,7.5428,7.712,7.1039,7.1101,2358000.0
2008-10-30 09:30:00,11.95,12.0,11.32,11.36,844200.0,7.4926,7.5239,7.0976,7.1227,844200.0
2008-10-30 10:00:00,11.36,11.63,11.31,11.4,738000.0,7.1227,7.292,7.0913,7.1477,738000.0
2008-10-30 10:30:00,11.39,11.52,11.33,11.39,523900.0,7.1415,7.223,7.1039,7.1415,523900.0
2008-10-30 11:00:00,11.38,11.45,11.01,11.03,784200.0,7.1352,7.1791,6.9032,6.9158,784200.0
2008-10-30 11:30:00,11.03,11.14,10.74,10.85,665400.0,6.9158,6.9847,6.7339,6.8029,665400.0
2008-10-30 12:00:00,10.85,11.0,10.81,10.92,466200.0,6.8029,6.8969,6.7778,6.8468,466200.0
2008-10-30 12:30:00,10.91,11.03,10.9,11.02,480300.0,6.8405,6.9158,6.8342,6.9095,480300.0
2008-10-30 13:00:00,11.01,11.2,10.99,10.99,402500.0,6.9032,7.0223,6.8907,6.8907,402500.0
2008-10-30 13:30:00,10.99,11.05,10.8,10.96,515100.0,6.8907,6.9283,6.7715,6.8719,515100.0
2008-10-30 14:00:00,10.95,11.03,10.83,10.95,446100.0,6.8656,6.9158,6.7904,6.8656,446100.0
2008-10-30 14:30:00,10.94,11.0,10.82,10.9,697100.0,6.8593,6.8969,6.7841,6.8342,697100.0
2008-10-30 15:00:00,10.9,10.97,10.67,10.8,1159300.0,6.8342,6.8781,6.69,6.7715,1159300.0
2008-10-30 15:30:00,10.8,10.91,10.55,10.83,1735000.0,6.7715,6.8405,6.6148,6.7904,1735000.0
2008-10-31 09:30:00,10.7,11.33,10.7,11.3,795100.0,6.7088,7.1039,6.7088,7.085,795100.0
2008-10-31 10:00:00,11.3,11.4,11.06,11.26,639300.0,7.085,7.1477,6.9346,7.06,639300.0
2008-10-31 10:30:00,11.25,11.35,11.05,11.14,508400.0,7.0537,7.1164,6.9283,6.9847,508400.0
2008-10-31 11:00:00,11.14,11.28,11.1,11.13,678300.0,6.9847,7.0725,6.9596,6.9785,678300.0
2008-10-31 11:30:00,11.14,11.15,10.9,11.04,700200.0,6.9847,6.991,6.8342,6.922,700200.0
2008-10-31 12:00:00,11.04,11.17,10.9,11.13,494600.0,6.922,7.0035,6.8342,6.9785,494600.0
2008-10-31 12:30:00,11.14,11.19,11.05,11.13,301100.0,6.9847,7.0161,6.9283,6.9785,301100.0
2008-10-31 13:00:00,11.13,11.29,11.11,11.18,482600.0,6.9785,7.0788,6.9659,7.0098,482600.0
2008-10-31 13:30:00,11.19,11.3,11.02,11.05,518500.0,7.0161,7.085,6.9095,6.9283,518500.0
2008-10-31 14:00:00,11.05,11.19,10.86,10.97,699000.0,6.9283,7.0161,6.8092,6.8781,699000.0
2008-10-31 14:30:00,10.96,11.0,10.77,10.95,605100.0,6.8719,6.8969,6.7527,6.8656,605100.0
2008-10-31 15:00:00,10.95,11.1,10.8,10.9,855300.0,6.8656,6.9596,6.7715,6.8342,855300.0
2008-10-31 15:30:00,10.89,11.2,10.75,11.11,1458600.0,6.828,7.0223,6.7402,6.9659,1458600.0
2008-11-03 09:30:00,10.9,11.35,10.85,11.16,589400.0,6.8342,7.1164,6.8029,6.9973,589400.0
2008-11-03 10:00:00,11.16,11.43,11.12,11.39,439600.0,6.9973,7.1666,6.9722,7.1415,439600.0
2008-11-03 10:30:00,11.39,11.65,11.35,11.56,513000.0,7.1415,7.3045,7.1164,7.2481,513000.0
2008-11-03 11:00:00,11.55,11.6,11.39,11.49,483800.0,7.2418,7.2731,7.1415,7.2042,483800.0
2008-11-03 11:30:00,11.48,11.59,11.46,11.55,254300.0,7.1979,7.2669,7.1854,7.2418,254300.0
2008-11-03 12:00:00,11.55,11.7,11.48,11.65,335500.0,7.2418,7.3358,7.1979,7.3045,335500.0
2008-11-03 12:30:00,11.65,11.66,11.46,11.48,281600.0,7.3045,7.3108,7.1854,7.1979,281600.0
2008-11-03 13:00:00,11.48,11.64,11.47,11.58,298500.0,7.1979,7.2982,7.1916,7.2606,298500.0
2008-11-03 13:30:00,11.58,11.64,11.49,11.51,262100.0,7.2606,7.2982,7.2042,7.2167,262100.0
2008-11-03 14:00:00,11.52,11.53,11.37,11.51,484900.0,7.223,7.2293,7.1289,7.2167,484900.0
2008-11-03 14:30:00,11.51,11.52,11.44,11.48,443100.0,7.2167,7.223,7.1728,7.1979,443100.0
2008-11-03 15:00:00,11.47,11.66,11.47,11.63,550700.0,7.1916,7.3108,7.1916,7.292,550700.0
2008-11-03 15:30:00,11.64,11.84,11.64,11.75,1450900.0,7.2982,7.4236,7.2982,7.3672,1450900.0
2008-11-04 09:30:00,12.0,12.4,11.86,12.26,1151000.0,7.5239,7.7747,7.4362,7.687,1151000.0
2008-11-04 10:00:00,12.25,12.64,12.24,12.44,1240200.0,7.6807,7.9252,7.6744,7.7998,1240200.0
2008-11-04 10:30:00,12.44,12.49,12.36,12.38,719000.0,7.7998,7.8312,7.7497,7.7622,719000.0
2008-11-04 11:00:00,12.39,12.51,12.35,12.37,677200.0,7.7685,7.8437,7.7434,7.7559,677200.0
2008-11-04 11:30:00,12.37,12.54,12.37,12.48,711000.0,7.7559,7.8625,7.7559,7.8249,711000.0
2008-11-04 12:00:00,12.48,12.58,12.41,12.49,582100.0,7.8249,7.8876,7.781,7.8312,582100.0
2008-11-04 12:30:00,12.49,12.49,12.4,12.44,456000.0,7.8312,7.8312,7.7747,7.7998,456000.0
2008-11-04 13:00:00,12.45,12.55,12.42,12.52,446200.0,7.8061,7.8688,7.7873,7.85,446200.0
2008-11-04 13:30:00,12.52,12.59,12.43,12.56,427000.0,7.85,7.8939,7.7935,7.8751,427000.0
2008-11-04 14:00:00,12.56,12.57,12.4,12.49,757900.0,7.8751,7.8813,7.7747,7.8312,757900.0
2008-11-04 14:30:00,12.48,12.49,12.19,12.31,751600.0,7.8249,7.8312,7.6431,7.7183,751600.0
2008-11-04 15:00:00,12.32,12.49,12.2,12.47,869700.0,7.7246,7.8312,7.6493,7.8186,869700.0
2008-11-04 15:30:00,12.47,12.64,12.47,12.49,1710400.0,7.8186,7.9252,7.8186,7.8312,1710400.0
2008-11-05 09:30:00,12.89,12.96,12.34,12.75,1299000.0,8.082,8.1259,7.7371,7.9942,1299000.0
2008-11-05 10:00:00,12.75,12.94,12.71,12.85,814700.0,7.9942,8.1133,7.9691,8.0569,814700.0
2008-11-05 10:30:00,12.86,12.88,12.34,12.37,686900.0,8.0632,8.0757,7.7371,7.7559,686900.0
2008-11-05 11:00:00,12.38,12.58,12.34,12.51,485000.0,7.7622,7.8876,7.7371,7.8437,485000.0
2008-11-05 11:30:00,12.5,12.55,12.21,12.46,722100.0,7.8374,7.8688,7.6556,7.8124,722100.0
2008-11-05 12:00:00,12.47,12.5,12.36,12.39,363300.0,7.8186,7.8374,7.7497,7.7685,363300.0
2008-11-05 12:30:00,12.39,12.44,12.23,12.35,322300.0,7.7685,7.7998,7.6681,7.7434,322300.0
2008-11-05 13:00:00,12.35,12.45,12.26,12.31,329500.0,7.7434,7.8061,7.687,7.7183,329500.0
2008-11-05 13:30:00,12.3,12.3,12.12,12.22,474700.0,7.712,7.712,7.5992,7.6619,474700.0
2008-11-05 14:00:00,12.21,12.25,12.09,12.16,573100.0,7.6556,7.6807,7.5804,7.6243,573100.0
2008-11-05 14:30:00,12.15,12.24,12.04,12.08,620200.0,7.618,7.6744,7.549,7.5741,620200.0
2008-11-05 15:00:00,12.08,12.13,11.65,11.71,947700.0,7.5741,7.6054,7.3045,7.3421,947700.0
2008-11-05 15:30:00,11.71,11.74,11.35,11.47,1952400.0,7.3421,7.3609,7.1164,7.1916,1952400.0
2008-11-06 09:30:00,11.28,11.79,11.25,11.75,720400.0,7.0725,7.3923,7.0537,7.3672,720400.0
2008-11-06 10:00:00,11.74,11.85,11.5,11.54,611400.0,7.3609,7.4299,7.2104,7.2355,611400.0
2008-11-06 10:30:00,11.54,11.56,11.27,11.39,563400.0,7.2355,7.2481,7.0662,7.1415,563400.0
2008-11-06 11:00:00,11.39,11.4,10.95,11.09,672900.0,7.1415,7.1477,6.8656,6.9534,672900.0
2008-11-06 11:30:00,11.08,11.26,11.03,11.18,715100.0,6.9471,7.06,6.9158,7.0098,715100.0
2008-11-06 12:00:00,11.17,11.22,10.81,10.85,776400.0,7.0035,7.0349,6.7778,6.8029,776400.0
2008-11-06 12:30:00,10.85,10.94,10.75,10.93,544000.0,6.8029,6.8593,6.7402,6.8531,544000.0
2008-11-06 13:00:00,10.92,10.95,10.64,10.77,515900.0,6.8468,6.8656,6.6712,6.7527,515900.0
2008-11-06 13:30:00,10.77,11.0,10.64,11.0,681900.0,6.7527,6.8969,6.6712,6.8969,681900.0
2008-11-06 14:00:00,11.0,11.02,10.76,10.79,547200.0,6.8969,6.9095,6.7465,6.7653,547200.0
2008-11-06 14:30:00,10.79,11.0,10.77,10.83,605600.0,6.7653,6.8969,6.7527,6.7904,605600.0
2008-11-06 15:00:00,10.83,10.87,10.51,10.61,944800.0,6.7904,6.8154,6.5897,6.6524,944800.0
2008-11-06 15:30:00,10.61,10.71,10.5,10.64,1883400.0,6.6524,6.7151,6.5834,6.6712,1883400.0
2008-11-07 09:30:00,10.86,11.0,10.45,10.61,504400.0,6.8092,6.8969,6.5521,6.6524,504400.0
2008-11-07 10:00:00,10.61,11.08,10.54,10.99,736700.0,6.6524,6.9471,6.6085,6.8907,736700.0
2008-11-07 10:30:00,10.99,11.04,10.86,10.91,457100.0,6.8907,6.922,6.8092,6.8405,457100.0
2008-11-07 11:00:00,10.91,10.99,10.71,10.76,498400.0,6.8405,6.8907,6.7151,6.7465,498400.0
2008-11-07 11:30:00,10.76,11.0,10.72,11.0,344400.0,6.7465,6.8969,6.7214,6.8969,344400.0
2008-11-07 12:00:00,11.0,11.0,10.82,10.83,281700.0,6.8969,6.8969,6.7841,6.7904,281700.0
2008-11-07 12:30:00,10.83,10.84,10.71,10.72,256800.0,6.7904,6.7966,6.7151,6.7214,256800.0
2008-11-07 13:00:00,10.73,10.79,10.63,10.69,291200.0,6.7277,6.7653,6.665,6.7026,291200.0
2008-11-07 13:30:00,10.69,10.7,10.55,10.63,258600.0,6.7026,6.7088,6.6148,6.665,258600.0
2008-11-07 14:00:00,10.64,10.69,10.57,10.61,315200.0,6.6712,6.7026,6.6273,6.6524,315200.0
2008-11-07 14:30:00,10.62,10.78,10.51,10.52,543900.0,6.6587,6.759,6.5897,6.596,543900.0
2008-11-07 15:00:00,10.52,10.61,10.38,10.42,730800.0,6.596,6.6524,6.5082,6.5333,730800.0
2008-11-07 15:30:00,10.43,11.04,10.39,10.94,1241600.0,6.5396,6.922,6.5145,6.8593,1241600.0
2008-11-10 09:30:00,11.17,11.36,10.88,10.95,682700.0,7.0035,7.1227,6.8217,6.8656,682700.0
2008-11-10 10:00:00,10.95,10.99,10.8,10.81,422600.0,6.8656,6.8907,6.7715,6.7778,422600.0
2008-11-10 10:30:00,10.82,10.84,10.74,10.82,224700.0,6.7841,6.7966,6.7339,6.7841,224700.0
2008-11-10 11:00:00,10.82,10.87,10.71,10.82,268800.0,6.7841,6.8154,6.7151,6.7841,268800.0
2008-11-10 11:30:00,10.83,10.86,10.66,10.68,227300.0,6.7904,6.8092,6.6838,6.6963,227300.0
2008-11-10 12:00:00,10.67,10.77,10.67,10.69,220200.0,6.69,6.7527,6.69,6.7026,220200.0
2008-11-10 12:30:00,10.68,10.84,10.67,10.73,301200.0,6.6963,6.7966,6.69,6.7277,301200.0
2008-11-10 13:00:00,10.74,10.87,10.69,10.82,243600.0,6.7339,6.8154,6.7026,6.7841,243600.0
2008-11-10 13:30:00,10.82,10.9,10.78,10.85,263800.0,6.7841,6.8342,6.759,6.8029,263800.0
2008-11-10 14:00:00,10.84,10.92,10.66,10.71,391100.0,6.7966,6.8468,6.6838,6.7151,391100.0
2008-11-10 14:30:00,10.7,10.77,10.61,10.65,369800.0,6.7088,6.7527,6.6524,6.6775,369800.0
2008-11-10 15:00:00,10.64,10.65,10.44,10.5,698900.0,6.6712,6.6775,6.5458,6.5834,698900.0
2008-11-10 15:30:00,10.5,10.81,10.46,10.69,1053900.0,6.5834,6.7778,6.5584,6.7026,1053900.0
2008-11-11 09:30:00,10.4,10.72,10.22,10.59,745300.0,6.5207,6.7214,6.4079,6.6399,745300.0
2008-11-11 10:00:00,10.59,10.67,10.4,10.44,528500.0,6.6399,6.69,6.5207,6.5458,528500.0
2008-11-11 10:30:00,10.45,10.51,10.28,10.29,319000.0,6.5521,6.5897,6.4455,6.4518,319000.0
2008-11-11 11:00:00,10.29,10.51,10.25,10.43,378100.0,6.4518,6.5897,6.4267,6.5396,378100.0
2008-11-11 11:30:00,10.43,10.49,10.32,10.32,299000.0,6.5396,6.5772,6.4706,6.4706,299000.0
2008-11-11 12:00:00,10.32,10.33,10.16,10.22,389000.0,6.4706,6.4769,6.3703,6.4079,389000.0
2008-11-11 12:30:00,10.22,10.37,10.18,10.37,281000.0,6.4079,6.5019,6.3828,6.5019,281000.0
2008-11-11 13:00:00,10.37,10.45,10.29,10.33,291300.0,6.5019,6.5521,6.4518,6.4769,291300.0
2008-11-11 13:30:00,10.33,10.78,10.24,10.74,506800.0,6.4769,6.759,6.4204,6.7339,506800.0
2008-11-11 14:00:00,10.74,10.89,10.56,10.72,745500.0,6.7339,6.828,6.6211,6.7214,745500.0
2008-11-11 14:30:00,10.72,10.8,10.44,10.44,652100.0,6.7214,6.7715,6.5458,6.5458,652100.0
2008-11-11 15:00:00,10.44,10.57,10.39,10.45,588000.0,6.5458,6.6273,6.5145,6.5521,588000.0
2008-11-11 15:30:00,10.44,10.5,10.17,10.36,1375700.0,6.5458,6.5834,6.3765,6.4957,1375700.0
2008-11-12 09:30:00,10.16,10.62,10.11,10.5,743700.0,6.3703,6.6587,6.3389,6.5834,743700.0
2008-11-12 10:00:00,10.5,10.6,10.19,10.21,738200.0,6.5834,6.6461,6.3891,6.4016,738200.0
2008-11-12 10:30:00,10.21,10.28,9.95,10.07,938300.0,6.4016,6.4455,6.2386,6.3138,938300.0
2008-11-12 11:00:00,10.07,10.1,9.94,10.1,689100.0,6.3138,6.3326,6.2323,6.3326,689100.0
2008-11-12 11:30:00,10.1,10.13,9.87,9.96,586000.0,6.3326,6.3515,6.1884,6.2449,586000.0
2008-11-12 12:00:00,9.96,10.12,9.92,10.09,340900.0,6.2449,6.3452,6.2198,6.3264,340900.0
2008-11-12 12:30:00,10.08,10.19,10.07,10.1,566000.0,6.3201,6.3891,6.3138,6.3326,566000.0
2008-11-12 13:00:00,10.1,10.12,9.9,9.94,426200.0,6.3326,6.3452,6.2073,6.2323,426200.0
2008-11-12 13:30:00,9.95,9.95,9.75,9.78,558400.0,6.2386,6.2386,6.1132,6.132,558400.0
2008-11-12 14:00:00,9.79,9.83,9.75,9.82,572600.0,6.1383,6.1634,6.1132,6.1571,572600.0
2008-11-12 14:30:00,9.82,9.94,9.71,9.72,547100.0,6.1571,6.2323,6.0881,6.0944,547100.0
2008-11-12 15:00:00,9.71,9.72,9.52,9.64,786800.0,6.0881,6.0944,5.969,6.0442,786800.0
2008-11-12 15:30:00,9.64,9.82,9.59,9.67,1941700.0,6.0442,6.1571,6.0129,6.063,1941700.0
2008-11-13 09:30:00,9.67,9.92,9.43,9.52,663700.0,6.063,6.2198,5.9126,5.969,663700.0
2008-11-13 10:00:00,9.51,10.18,9.51,9.91,973300.0,5.9627,6.3828,5.9627,6.2135,973300.0
2008-11-13 10:30:00,9.91,9.96,9.75,9.78,387600.0,6.2135,6.2449,6.1132,6.132,387600.0
2008-11-13 11:00:00,9.77,9.84,9.54,9.72,609600.0,6.1257,6.1696,5.9815,6.0944,609600.0
2008-11-13 11:30:00,9.72,9.73,9.41,9.48,536300.0,6.0944,6.1007,5.9,5.9439,536300.0
2008-11-13 12:00:00,9.49,9.51,9.15,9.19,579400.0,5.9502,5.9627,5.737,5.7621,579400.0
2008-11-13 12:30:00,9.18,9.28,9.0,9.01,736100.0,5.7558,5.8185,5.643,5.6492,736100.0
2008-11-13 13:00:00,9.02,9.31,9.0,9.31,596900.0,5.6555,5.8373,5.643,5.8373,596900.0
2008-11-13 13:30:00,9.31,9.84,9.28,9.5,922000.0,5.8373,6.1696,5.8185,5.9565,922000.0
2008-11-13 14:00:00,9.5,9.78,9.41,9.7,873400.0,5.9565,6.132,5.9,6.0819,873400.0
2008-11-13 14:30:00,9.7,9.95,9.61,9.66,1026200.0,6.0819,6.2386,6.0254,6.0568,1026200.0
2008-11-13 15:00:00,9.67,9.96,9.41,9.95,839700.0,6.063,6.2449,5.9,6.2386,839700.0
2008-11-13 15:30:00,9.95,10.51,9.89,10.48,1491100.0,6.2386,6.5897,6.201,6.5709,1491100.0
2008-11-14 09:30:00,9.97,10.65,9.55,10.5,732200.0,6.2511,6.6775,5.9878,6.5834,732200.0
2008-11-14 10:00:00,10.5,10.57,9.88,9.9,571100.0,6.5834,6.6273,6.1947,6.2073,571100.0
2008-11-14 10:30:00,9.9,10.01,9.8,9.85,455200.0,6.2073,6.2762,6.1446,6.1759,455200.0
2008-11-14 11:00:00,9.84,10.12,9.83,10.0,486400.0,6.1696,6.3452,6.1634,6.27,486400.0
2008-11-14 11:30:00,10.0,10.0,9.82,9.83,357900.0,6.27,6.27,6.1571,6.1634,357900.0
2008-11-14 12:00:00,9.82,9.83,9.68,9.74,325900.0,6.1571,6.1634,6.0693,6.1069,325900.0
2008-11-14 12:30:00,9.74,9.96,9.69,9.89,331200.0,6.1069,6.2449,6.0756,6.201,331200.0
2008-11-14 13:00:00,9.89,9.89,9.65,9.85,349800.0,6.201,6.201,6.0505,6.1759,349800.0
2008-11-14 13:30:00,9.85,9.96,9.78,9.9,308700.0,6.1759,6.2449,6.132,6.2073,308700.0
2008-11-14 14:00:00,9.9,10.18,9.87,10.06,515400.0,6.2073,6.3828,6.1884,6.3076,515400.0
2008-11-14 14:30:00,10.07,10.3,9.97,10.3,723700.0,6.3138,6.458,6.2511,6.458,723700.0
2008-11-14 15:00:00,10.3,10.36,10.13,10.26,825600.0,6.458,6.4957,6.3515,6.433,825600.0
2008-11-14 15:30:00,10.25,10.27,9.65,9.7,1198400.0,6.4267,6.4392,6.0505,6.0819,1198400.0
2008-11-17 09:30:00,9.7,9.83,9.45,9.51,906700.0,6.0819,6.1634,5.9251,5.9627,906700.0
2008-11-17 10:00:00,9.51,9.54,9.29,9.45,672700.0,5.9627,5.9815,5.8248,5.9251,672700.0
2008-11-17 10:30:00,9.44,9.46,9.32,9.33,734600.0,5.9188,5.9314,5.8436,5.8499,734600.0
2008-11-17 11:00:00,9.33,9.51,9.22,9.25,595500.0,5.8499,5.9627,5.7809,5.7997,595500.0
2008-11-17 11:30:00,9.26,9.3,9.18,9.23,1121500.0,5.806,5.8311,5.7558,5.7872,1121500.0
2008-11-17 12:00:00,9.23,9.36,9.16,9.3,1103200.0,5.7872,5.8687,5.7433,5.8311,1103200.0
2008-11-17 12:30:00,9.3,9.5,9.29,9.41,689100.0,5.8311,5.9565,5.8248,5.9,689100.0
2008-11-17 13:00:00,9.4,9.41,9.27,9.39,385900.0,5.8938,5.9,5.8122,5.8875,385900.0
2008-11-17 13:30:00,9.39,9.43,9.24,9.43,386300.0,5.8875,5.9126,5.7934,5.9126,386300.0
2008-11-17 14:00:00,9.42,9.46,9.28,9.29,440000.0,5.9063,5.9314,5.8185,5.8248,440000.0
2008-11-17 14:30:00,9.3,9.4,9.15,9.17,840900.0,5.8311,5.8938,5.737,5.7495,840900.0
2008-11-17 15:00:00,9.17,9.44,9.13,9.38,1210700.0,5.7495,5.9188,5.7245,5.8812,1210700.0
2008-11-17 15:30:00,9.37,9.42,9.0,9.06,1559000.0,5.8749,5.9063,5.643,5.6806,1559000.0
2008-11-18 09:30:00,9.16,9.38,9.0,9.29,716500.0,5.7433,5.8812,5.643,5.8248,716500.0
2008-11-18 10:00:00,9.28,9.77,9.08,9.77,1098100.0,5.8185,6.1257,5.6931,6.1257,1098100.0
2008-11-18 10:30:00,9.76,9.76,9.42,9.47,482600.0,6.1195,6.1195,5.9063,5.9376,482600.0
2008-11-18 11:00:00,9.47,9.54,9.31,9.39,492900.0,5.9376,5.9815,5.8373,5.8875,492900.0
2008-11-18 11:30:00,9.4,9.66,9.38,9.65,424700.0,5.8938,6.0568,5.8812,6.0505,424700.0
2008-11-18 12:00:00,9.63,9.68,9.53,9.54,387200.0,6.038,6.0693,5.9753,5.9815,387200.0
2008-11-18 12:30:00,9.53,9.54,9.23,9.29,506000.0,5.9753,5.9815,5.7872,5.8248,506000.0
2008-11-18 13:00:00,9.29,9.32,9.21,9.31,469000.0,5.8248,5.8436,5.7746,5.8373,469000.0
2008-11-18 13:30:00,9.31,9.35,9.15,9.32,729100.0,5.8373,5.8624,5.737,5.8436,729100.0
2008-11-18 14:00:00,9.32,9.34,9.18,9.28,861600.0,5.8436,5.8561,5.7558,5.8185,861600.0
2008-11-18 14:30:00,9.27,9.27,8.9,8.91,983200.0,5.8122,5.8122,5.5803,5.5865,983200.0
2008-11-18 15:00:00,8.9,9.27,8.87,9.17,1188300.0,5.5803,5.8122,5.5614,5.7495,1188300.0
2008-11-18 15:30:00,9.17,9.66,9.07,9.58,2229400.0,5.7495,6.0568,5.6868,6.0066,2229400.0
2008-11-19 09:30:00,9.45,9.68,9.3,9.43,719000.0,5.9251,6.0693,5.8311,5.9126,719000.0
2008-11-19 10:00:00,9.43,9.59,9.3,9.45,838000.0,5.9126,6.0129,5.8311,5.9251,838000.0
2008-11-19 10:30:00,9.45,9.46,8.95,8.95,757600.0,5.9251,5.9314,5.6116,5.6116,757600.0
2008-11-19 11:00:00,8.94,9.02,8.9,8.93,783300.0,5.6053,5.6555,5.5803,5.5991,783300.0
2008-11-19 11:30:00,8.94,9.07,8.86,9.02,585300.0,5.6053,5.6868,5.5552,5.6555,585300.0
2008-11-19 12:00:00,9.02,9.04,8.94,8.99,530000.0,5.6555,5.668,5.6053,5.6367,530000.0
2008-11-19 12:30:00,8.99,9.1,8.97,9.09,410800.0,5.6367,5.7057,5.6241,5.6994,410800.0
2008-11-19 13:00:00,9.09,9.15,9.0,9.0,533700.0,5.6994,5.737,5.643,5.643,533700.0
2008-11-19 13:30:00,9.0,9.21,8.96,9.12,679900.0,5.643,5.7746,5.6179,5.7182,679900.0
2008-11-19 14:00:00,9.12,9.17,8.98,9.01,620200.0,5.7182,5.7495,5.6304,5.6492,620200.0
2008-11-19 14:30:00,9.0,9.35,8.95,9.26,1066100.0,5.643,5.8624,5.6116,5.806,1066100.0
2008-11-19 15:00:00,9.26,9.34,8.97,9.11,1035800.0,5.806,5.8561,5.6241,5.7119,1035800.0
2008-11-19 15:30:00,9.1,9.1,8.68,8.72,2263100.0,5.7057,5.7057,5.4423,5.4674,2263100.0
2008-11-20 09:30:00,8.62,8.83,8.25,8.29,1368400.0,5.4047,5.5364,5.1727,5.1978,1368400.0
2008-11-20 10:00:00,8.29,8.37,7.93,8.19,1411300.0,5.1978,5.2479,4.9721,5.1351,1411300.0
2008-11-20 10:30:00,8.18,8.5,8.17,8.34,1322300.0,5.1288,5.3295,5.1225,5.2291,1322300.0
2008-11-20 11:00:00,8.35,8.42,8.19,8.35,780400.0,5.2354,5.2793,5.1351,5.2354,780400.0
2008-11-20 11:30:00,8.34,8.34,8.11,8.19,622500.0,5.2291,5.2291,5.0849,5.1351,622500.0
2008-11-20 12:00:00,8.18,8.3,8.05,8.29,1237000.0,5.1288,5.2041,5.0473,5.1978,1237000.0
2008-11-20 12:30:00,8.28,8.43,8.25,8.3,1445600.0,5.1915,5.2856,5.1727,5.2041,1445600.0
2008-11-20 13:00:00,8.3,8.4,8.08,8.26,1271700.0,5.2041,5.2668,5.0661,5.179,1271700.0
2008-11-20 13:30:00,8.25,8.41,8.23,8.36,662400.0,5.1727,5.273,5.1602,5.2417,662400.0
2008-11-20 14:00:00,8.37,8.41,8.15,8.2,798200.0,5.2479,5.273,5.11,5.1414,798200.0
2008-11-20 14:30:00,8.2,8.31,8.05,8.09,813300.0,5.1414,5.2103,5.0473,5.0724,813300.0
2008-11-20 15:00:00,8.09,8.22,7.92,7.95,1014700.0,5.0724,5.1539,4.9658,4.9846,1014700.0
2008-11-20 15:30:00,7.95,8.02,7.52,7.7,3065800.0,4.9846,5.0285,4.715,4.8279,3065800.0
2008-11-21 09:30:00,8.09,8.1,7.55,7.6,1596400.0,5.0724,5.0787,4.7338,4.7652,1596400.0
2008-11-21 10:00:00,7.61,7.69,7.0,7.01,1519900.0,4.7714,4.8216,4.389,4.3952,1519900.0
2008-11-21 10:30:00,7.01,7.45,7.0,7.13,907400.0,4.3952,4.6711,4.389,4.4705,907400.0
2008-11-21 11:00:00,7.14,7.29,6.85,7.14,1374500.0,4.4767,4.5708,4.2949,4.4767,1374500.0
2008-11-21 11:30:00,7.14,7.26,7.1,7.15,1041200.0,4.4767,4.552,4.4517,4.483,1041200.0
2008-11-21 12:00:00,7.16,7.44,7.14,7.38,687400.0,4.4893,4.6648,4.4767,4.6272,687400.0
2008-11-21 12:30:00,7.38,7.46,7.2,7.24,907100.0,4.6272,4.6774,4.5144,4.5394,907100.0
2008-11-21 13:00:00,7.25,7.25,7.0,7.02,1299200.0,4.5457,4.5457,4.389,4.4015,1299200.0
2008-11-21 13:30:00,7.03,7.12,6.97,7.02,1022200.0,4.4078,4.4642,4.3702,4.4015,1022200.0
2008-11-21 14:00:00,7.03,7.23,7.01,7.15,904900.0,4.4078,4.5332,4.3952,4.483,904900.0
2008-11-21 14:30:00,7.15,7.25,7.03,7.13,1094800.0,4.483,4.5457,4.4078,4.4705,1094800.0
2008-11-21 15:00:00,7.13,7.84,7.12,7.64,1862700.0,4.4705,4.9156,4.4642,4.7902,1862700.0
2008-11-21 15:30:00,7.64,8.15,7.47,7.99,3137100.0,4.7902,5.11,4.6837,5.0097,3137100.0
2008-11-24 09:30:00,8.8,8.89,8.03,8.24,1333200.0,5.5176,5.574,5.0348,5.1664,1333200.0
2008-11-24 10:00:00,8.24,8.53,8.24,8.5,920000.0,5.1664,5.3483,5.1664,5.3295,920000.0
2008-11-24 10:30:00,8.5,8.62,8.34,8.59,980400.0,5.3295,5.4047,5.2291,5.3859,980400.0
2008-11-24 11:00:00,8.59,8.73,8.49,8.67,902700.0,5.3859,5.4737,5.3232,5.436,902700.0
2008-11-24 11:30:00,8.68,8.83,8.61,8.65,749100.0,5.4423,5.5364,5.3984,5.4235,749100.0
2008-11-24 12:00:00,8.66,8.79,8.55,8.65,549200.0,5.4298,5.5113,5.3608,5.4235,549200.0
2008-11-24 12:30:00,8.65,8.75,8.59,8.66,302800.0,5.4235,5.4862,5.3859,5.4298,302800.0
2008-11-24 13:00:00,8.66,8.75,8.62,8.71,304000.0,5.4298,5.4862,5.4047,5.4611,304000.0
2008-11-24 13:30:00,8.71,8.86,8.68,8.86,441700.0,5.4611,5.5552,5.4423,5.5552,441700.0
2008-11-24 14:00:00,8.86,8.89,8.68,8.84,639700.0,5.5552,5.574,5.4423,5.5426,639700.0
2008-11-24 14:30:00,8.85,8.97,8.74,8.87,707400.0,5.5489,5.6241,5.4799,5.5614,707400.0
2008-11-24 15:00:00,8.87,9.15,8.84,9.14,888000.0,5.5614,5.737,5.5426,5.7307,888000.0
2008-11-24 15:30:00,9.14,9.43,8.96,9.06,2920100.0,5.7307,5.9126,5.6179,5.6806,2920100.0
2008-11-25 09:30:00,9.53,9.69,9.12,9.34,993800.0,5.9753,6.0756,5.7182,5.8561,993800.0
2008-11-25 10:00:00,9.34,9.74,9.29,9.53,807200.0,5.8561,6.1069,5.8248,5.9753,807200.0
2008-11-25 10:30:00,9.53,9.6,9.07,9.16,885100.0,5.9753,6.0192,5.6868,5.7433,885100.0
2008-11-25 11:00:00,9.16,9.3,8.92,9.23,792600.0,5.7433,5.8311,5.5928,5.7872,792600.0
2008-11-25 11:30:00,9.23,9.49,9.22,9.37,556700.0,5.7872,5.9502,5.7809,5.8749,556700.0
2008-11-25 12:00:00,9.37,9.39,9.1,9.16,281800.0,5.8749,5.8875,5.7057,5.7433,281800.0
2008-11-25 12:30:00,9.17,9.24,8.95,9.03,408800.0,5.7495,5.7934,5.6116,5.6618,408800.0
2008-11-25 13:00:00,9.03,9.23,8.93,9.18,370500.0,5.6618,5.7872,5.5991,5.7558,370500.0
2008-11-25 13:30:00,9.17,9.28,8.88,8.88,515400.0,5.7495,5.8185,5.5677,5.5677,515400.0
2008-11-25 14:00:00,8.88,8.94,8.75,8.87,505300.0,5.5677,5.6053,5.4862,5.5614,505300.0
2008-11-25 14:30:00,8.87,9.21,8.83,9.14,622700.0,5.5614,5.7746,5.5364,5.7307,622700.0
2008-11-25 15:00:00,9.14,9.39,9.11,9.26,763700.0,5.7307,5.8875,5.7119,5.806,763700.0
2008-11-25 15:30:00,9.26,9.58,9.2,9.4,1662600.0,5.806,6.0066,5.7684,5.8938,1662600.0
2008-11-26 09:30:00,9.08,9.23,8.95,9.03,360900.0,5.6931,5.7872,5.6116,5.6618,360900.0
2008-11-26 10:00:00,9.03,9.4,8.98,9.38,579600.0,5.6618,5.8938,5.6304,5.8812,579600.0
2008-11-26 10:30:00,9.38,9.62,9.35,9.53,936100.0,5.8812,6.0317,5.8624,5.9753,936100.0
2008-11-26 11:00:00,9.52,9.7,9.44,9.57,595000.0,5.969,6.0819,5.9188,6.0003,595000.0
2008-11-26 11:30:00,9.57,9.82,9.55,9.66,568300.0,6.0003,6.1571,5.9878,6.0568,568300.0
2008-11-26 12:00:00,9.67,9.75,9.57,9.74,370100.0,6.063,6.1132,6.0003,6.1069,370100.0
2008-11-26 12:30:00,9.74,9.95,9.71,9.86,392500.0,6.1069,6.2386,6.0881,6.1822,392500.0
2008-11-26 13:00:00,9.86,9.94,9.72,9.76,326200.0,6.1822,6.2323,6.0944,6.1195,326200.0
2008-11-26 13:30:00,9.76,9.8,9.68,9.78,252700.0,6.1195,6.1446,6.0693,6.132,252700.0
2008-11-26 14:00:00,9.78,9.88,9.66,9.88,327400.0,6.132,6.1947,6.0568,6.1947,327400.0
2008-11-26 14:30:00,9.88,10.0,9.86,9.97,526500.0,6.1947,6.27,6.1822,6.2511,526500.0
2008-11-26 15:00:00,9.96,10.05,9.83,9.93,857000.0,6.2449,6.3013,6.1634,6.2261,857000.0
2008-11-26 15:30:00,9.92,10.0,9.86,10.0,1208900.0,6.2198,6.27,6.1822,6.27,1208900.0
2008-11-28 09:30:00,9.96,10.35,9.9,10.17,467300.0,6.2449,6.4894,6.2073,6.3765,467300.0
2008-11-28 10:00:00,10.18,10.24,9.96,10.18,308000.0,6.3828,6.4204,6.2449,6.3828,308000.0
2008-11-28 10:30:00,10.18,10.2,10.01,10.16,233900.0,6.3828,6.3953,6.2762,6.3703,233900.0
2008-11-28 11:00:00,10.15,10.25,10.07,10.22,236600.0,6.364,6.4267,6.3138,6.4079,236600.0
2008-11-28 11:30:00,10.23,10.29,10.11,10.29,339400.0,6.4142,6.4518,6.3389,6.4518,339400.0
2008-11-28 12:00:00,10.28,10.3,10.14,10.2,229200.0,6.4455,6.458,6.3577,6.3953,229200.0
2008-11-28 12:30:00,10.2,10.23,10.08,10.19,891400.0,6.3953,6.4142,6.3201,6.3891,891400.0
2008-11-28 13:00:00,10.22,10.22,10.17,10.19,606000.0,6.4079,6.4079,6.3765,6.3891,606000.0
2008-11-28 13:30:00,10.19,10.19,10.19,10.19,0.0,6.3891,6.3891,6.3891,6.3891,0.0
2008-11-28 14:00:00,10.19,10.19,10.19,10.19,0.0,6.3891,6.3891,6.3891,6.3891,0.0
2008-11-28 14:30:00,10.19,10.19,10.19,10.19,0.0,6.3891,6.3891,6.3891,6.3891,0.0
2008-11-28 15:00:00,10.19,10.19,10.19,10.19,0.0,6.3891,6.3891,6.3891,6.3891,0.0
2008-11-28 15:30:00,10.19,10.19,10.19,10.19,0.0,6.3891,6.3891,6.3891,6.3891,0.0
2008-12-01 09:30:00,9.9,9.99,9.37,9.46,633200.0,6.2073,6.2637,5.8749,5.9314,633200.0
2008-12-01 10:00:00,9.46,9.59,9.4,9.56,473500.0,5.9314,6.0129,5.8938,5.9941,473500.0
2008-12-01 10:30:00,9.55,9.56,9.32,9.32,558600.0,5.9878,5.9941,5.8436,5.8436,558600.0
2008-12-01 11:00:00,9.32,9.33,9.15,9.31,619100.0,5.8436,5.8499,5.737,5.8373,619100.0
2008-12-01 11:30:00,9.31,9.54,9.31,9.49,431700.0,5.8373,5.9815,5.8373,5.9502,431700.0
2008-12-01 12:00:00,9.5,9.51,9.23,9.23,341200.0,5.9565,5.9627,5.7872,5.7872,341200.0
2008-12-01 12:30:00,9.25,9.28,9.16,9.24,311100.0,5.7997,5.8185,5.7433,5.7934,311100.0
2008-12-01 13:00:00,9.23,9.38,9.23,9.37,332800.0,5.7872,5.8812,5.7872,5.8749,332800.0
2008-12-01 13:30:00,9.36,9.43,9.31,9.38,455500.0,5.8687,5.9126,5.8373,5.8812,455500.0
2008-12-01 14:00:00,9.38,9.4,9.17,9.28,329500.0,5.8812,5.8938,5.7495,5.8185,329500.0
2008-12-01 14:30:00,9.28,9.49,9.26,9.42,356700.0,5.8185,5.9502,5.806,5.9063,356700.0
2008-12-01 15:00:00,9.41,9.45,9.05,9.1,670000.0,5.9,5.9251,5.6743,5.7057,670000.0
2008-12-01 15:30:00,9.11,9.12,8.36,8.47,2373000.0,5.7119,5.7182,5.2417,5.3106,2373000.0
2008-12-02 09:30:00,8.85,8.98,8.49,8.6,870600.0,5.5489,5.6304,5.3232,5.3922,870600.0
2008-12-02 10:00:00,8.61,9.05,8.53,8.82,673900.0,5.3984,5.6743,5.3483,5.5301,673900.0
2008-12-02 10:30:00,8.84,9.05,8.76,8.86,448700.0,5.5426,5.6743,5.4925,5.5552,448700.0
2008-12-02 11:00:00,8.85,8.99,8.81,8.94,429400.0,5.5489,5.6367,5.5238,5.6053,429400.0
2008-12-02 11:30:00,8.94,9.05,8.88,9.0,453700.0,5.6053,5.6743,5.5677,5.643,453700.0
2008-12-02 12:00:00,9.0,9.25,8.99,9.2,479200.0,5.643,5.7997,5.6367,5.7684,479200.0
2008-12-02 12:30:00,9.2,9.23,9.05,9.1,453700.0,5.7684,5.7872,5.6743,5.7057,453700.0
2008-12-02 13:00:00,9.11,9.11,8.93,8.95,373600.0,5.7119,5.7119,5.5991,5.6116,373600.0
2008-12-02 13:30:00,8.95,8.95,8.59,8.67,590900.0,5.6116,5.6116,5.3859,5.436,590900.0
2008-12-02 14:00:00,8.68,8.76,8.37,8.48,648700.0,5.4423,5.4925,5.2479,5.3169,648700.0
2008-12-02 14:30:00,8.48,8.99,8.46,8.97,636200.0,5.3169,5.6367,5.3044,5.6241,636200.0
2008-12-02 15:00:00,8.98,9.15,8.64,9.01,933400.0,5.6304,5.737,5.4172,5.6492,933400.0
2008-12-02 15:30:00,9.02,9.35,8.93,9.25,1799400.0,5.6555,5.8624,5.5991,5.7997,1799400.0
2008-12-03 09:30:00,8.69,9.12,8.68,8.79,651700.0,5.4486,5.7182,5.4423,5.5113,651700.0
2008-12-03 10:00:00,8.78,9.19,8.68,9.14,574500.0,5.505,5.7621,5.4423,5.7307,574500.0
2008-12-03 10:30:00,9.13,9.84,9.1,9.79,810300.0,5.7245,6.1696,5.7057,6.1383,810300.0
2008-12-03 11:00:00,9.79,9.81,9.54,9.61,815800.0,6.1383,6.1508,5.9815,6.0254,815800.0
2008-12-03 11:30:00,9.6,9.8,9.52,9.78,607100.0,6.0192,6.1446,5.969,6.132,607100.0
2008-12-03 12:00:00,9.77,9.77,9.34,9.43,492100.0,6.1257,6.1257,5.8561,5.9126,492100.0
2008-12-03 12:30:00,9.44,9.6,9.41,9.49,335700.0,5.9188,6.0192,5.9,5.9502,335700.0
2008-12-03 13:00:00,9.49,9.53,9.29,9.3,306600.0,5.9502,5.9753,5.8248,5.8311,306600.0
2008-12-03 13:30:00,9.3,9.33,9.03,9.1,458900.0,5.8311,5.8499,5.6618,5.7057,458900.0
2008-12-03 14:00:00,9.1,9.7,9.08,9.51,841200.0,5.7057,6.0819,5.6931,5.9627,841200.0
2008-12-03 14:30:00,9.53,9.69,9.49,9.51,805400.0,5.9753,6.0756,5.9502,5.9627,805400.0
2008-12-03 15:00:00,9.52,9.61,9.37,9.53,927500.0,5.969,6.0254,5.8749,5.9753,927500.0
2008-12-03 15:30:00,9.53,10.0,9.48,9.92,2309300.0,5.9753,6.27,5.9439,6.2198,2309300.0
2008-12-04 09:30:00,9.55,9.99,9.44,9.91,730300.0,5.9878,6.2637,5.9188,6.2135,730300.0
2008-12-04 10:00:00,9.91,10.14,9.82,9.98,974600.0,6.2135,6.3577,6.1571,6.2574,974600.0
2008-12-04 10:30:00,9.97,10.27,9.97,10.27,1195000.0,6.2511,6.4392,6.2511,6.4392,1195000.0
2008-12-04 11:00:00,10.26,10.41,10.09,10.11,1049100.0,6.433,6.527,6.3264,6.3389,1049100.0
2008-12-04 11:30:00,10.11,10.13,9.93,10.08,692800.0,6.3389,6.3515,6.2261,6.3201,692800.0
2008-12-04 12:00:00,10.07,10.09,9.9,10.06,598300.0,6.3138,6.3264,6.2073,6.3076,598300.0
2008-12-04 12:30:00,10.07,10.22,10.05,10.15,536400.0,6.3138,6.4079,6.3013,6.364,536400.0
2008-12-04 13:00:00,10.15,10.18,10.04,10.05,362400.0,6.364,6.3828,6.295,6.3013,362400.0
2008-12-04 13:30:00,10.04,10.37,10.01,10.34,526000.0,6.295,6.5019,6.2762,6.4831,526000.0
2008-12-04 14:00:00,10.34,10.44,10.28,10.44,834100.0,6.4831,6.5458,6.4455,6.5458,834100.0
2008-12-04 14:30:00,10.43,10.49,10.17,10.2,738100.0,6.5396,6.5772,6.3765,6.3953,738100.0
2008-12-04 15:00:00,10.2,10.22,9.52,9.57,1089500.0,6.3953,6.4079,5.969,6.0003,1089500.0
2008-12-04 15:30:00,9.58,9.82,9.46,9.72,2115700.0,6.0066,6.1571,5.9314,6.0944,2115700.0
2008-12-05 09:30:00,9.44,9.64,9.11,9.12,1167100.0,5.9188,6.0442,5.7119,5.7182,1167100.0
2008-12-05 10:00:00,9.11,9.24,8.96,9.07,947500.0,5.7119,5.7934,5.6179,5.6868,947500.0
2008-12-05 10:30:00,9.06,9.24,9.0,9.2,874700.0,5.6806,5.7934,5.643,5.7684,874700.0
2008-12-05 11:00:00,9.21,9.25,9.11,9.13,619700.0,5.7746,5.7997,5.7119,5.7245,619700.0
2008-12-05 11:30:00,9.12,9.19,9.03,9.19,734100.0,5.7182,5.7621,5.6618,5.7621,734100.0
2008-12-05 12:00:00,9.19,9.26,9.17,9.26,776300.0,5.7621,5.806,5.7495,5.806,776300.0
2008-12-05 12:30:00,9.26,9.26,9.08,9.1,514100.0,5.806,5.806,5.6931,5.7057,514100.0
2008-12-05 13:00:00,9.11,9.24,9.11,9.17,471200.0,5.7119,5.7934,5.7119,5.7495,471200.0
2008-12-05 13:30:00,9.16,9.3,9.16,9.19,818800.0,5.7433,5.8311,5.7433,5.7621,818800.0
2008-12-05 14:00:00,9.2,9.28,9.05,9.25,604000.0,5.7684,5.8185,5.6743,5.7997,604000.0
2008-12-05 14:30:00,9.25,9.53,9.22,9.51,1498000.0,5.7997,5.9753,5.7809,5.9627,1498000.0
2008-12-05 15:00:00,9.52,9.77,9.41,9.72,1896400.0,5.969,6.1257,5.9,6.0944,1896400.0
2008-12-05 15:30:00,9.73,9.8,9.43,9.57,2753500.0,6.1007,6.1446,5.9126,6.0003,2753500.0
2008-12-08 09:30:00,9.8,10.03,9.58,9.58,843800.0,6.1446,6.2888,6.0066,6.0066,843800.0
2008-12-08 10:00:00,9.59,9.76,9.43,9.69,708400.0,6.0129,6.1195,5.9126,6.0756,708400.0
2008-12-08 10:30:00,9.69,10.0,9.68,9.93,668900.0,6.0756,6.27,6.0693,6.2261,668900.0
2008-12-08 11:00:00,9.93,9.99,9.86,9.97,492700.0,6.2261,6.2637,6.1822,6.2511,492700.0
2008-12-08 11:30:00,9.97,9.99,9.8,9.81,450700.0,6.2511,6.2637,6.1446,6.1508,450700.0
2008-12-08 12:00:00,9.82,10.0,9.79,9.98,299400.0,6.1571,6.27,6.1383,6.2574,299400.0
2008-12-08 12:30:00,9.98,9.99,9.83,9.91,325500.0,6.2574,6.2637,6.1634,6.2135,325500.0
2008-12-08 13:00:00,9.92,10.0,9.8,9.81,622500.0,6.2198,6.27,6.1446,6.1508,622500.0
2008-12-08 13:30:00,9.81,9.83,9.7,9.74,494800.0,6.1508,6.1634,6.0819,6.1069,494800.0
2008-12-08 14:00:00,9.74,9.91,9.72,9.85,372500.0,6.1069,6.2135,6.0944,6.1759,372500.0
2008-12-08 14:30:00,9.86,10.0,9.78,9.98,826500.0,6.1822,6.27,6.132,6.2574,826500.0
2008-12-08 15:00:00,9.98,10.09,9.93,10.0,1076900.0,6.2574,6.3264,6.2261,6.27,1076900.0
2008-12-08 15:30:00,10.0,10.1,9.85,9.98,2175300.0,6.27,6.3326,6.1759,6.2574,2175300.0
2008-12-09 09:30:00,9.73,9.98,9.56,9.6,780400.0,6.1007,6.2574,5.9941,6.0192,780400.0
2008-12-09 10:00:00,9.62,9.76,9.55,9.57,1165600.0,6.0317,6.1195,5.9878,6.0003,1165600.0
2008-12-09 10:30:00,9.56,9.69,9.54,9.56,669000.0,5.9941,6.0756,5.9815,5.9941,669000.0
2008-12-09 11:00:00,9.56,9.59,9.4,9.44,618100.0,5.9941,6.0129,5.8938,5.9188,618100.0
2008-12-09 11:30:00,9.44,9.57,9.44,9.52,415300.0,5.9188,6.0003,5.9188,5.969,415300.0
2008-12-09 12:00:00,9.51,9.67,9.42,9.46,530000.0,5.9627,6.063,5.9063,5.9314,530000.0
2008-12-09 12:30:00,9.46,9.6,9.42,9.43,266400.0,5.9314,6.0192,5.9063,5.9126,266400.0
2008-12-09 13:00:00,9.43,9.46,9.26,9.3,503100.0,5.9126,5.9314,5.806,5.8311,503100.0
2008-12-09 13:30:00,9.3,9.38,9.22,9.29,399600.0,5.8311,5.8812,5.7809,5.8248,399600.0
2008-12-09 14:00:00,9.29,9.31,9.16,9.19,689700.0,5.8248,5.8373,5.7433,5.7621,689700.0
2008-12-09 14:30:00,9.2,9.4,9.12,9.37,748600.0,5.7684,5.8938,5.7182,5.8749,748600.0
2008-12-09 15:00:00,9.38,9.47,9.12,9.14,1067100.0,5.8812,5.9376,5.7182,5.7307,1067100.0
2008-12-09 15:30:00,9.14,9.27,9.0,9.11,1724600.0,5.7307,5.8122,5.643,5.7119,1724600.0
2008-12-10 09:30:00,9.25,9.4,8.9,8.91,612400.0,5.7997,5.8938,5.5803,5.5865,612400.0
2008-12-10 10:00:00,8.92,9.26,8.91,9.15,566200.0,5.5928,5.806,5.5865,5.737,566200.0
2008-12-10 10:30:00,9.16,9.25,9.11,9.17,526600.0,5.7433,5.7997,5.7119,5.7495,526600.0
2008-12-10 11:00:00,9.18,9.26,9.11,9.26,453400.0,5.7558,5.806,5.7119,5.806,453400.0
2008-12-10 11:30:00,9.25,9.28,9.05,9.07,364800.0,5.7997,5.8185,5.6743,5.6868,364800.0
2008-12-10 12:00:00,9.07,9.08,8.9,8.95,653200.0,5.6868,5.6931,5.5803,5.6116,653200.0
2008-12-10 12:30:00,8.95,9.0,8.89,8.9,508900.0,5.6116,5.643,5.574,5.5803,508900.0
2008-12-10 13:00:00,8.9,8.98,8.86,8.92,455800.0,5.5803,5.6304,5.5552,5.5928,455800.0
2008-12-10 13:30:00,8.92,8.93,8.74,8.77,517900.0,5.5928,5.5991,5.4799,5.4987,517900.0
2008-12-10 14:00:00,8.76,8.87,8.71,8.8,451400.0,5.4925,5.5614,5.4611,5.5176,451400.0
2008-12-10 14:30:00,8.8,8.95,8.76,8.94,415000.0,5.5176,5.6116,5.4925,5.6053,415000.0
2008-12-10 15:00:00,8.93,9.06,8.91,9.01,915400.0,5.5991,5.6806,5.5865,5.6492,915400.0
2008-12-10 15:30:00,9.0,9.02,8.87,8.97,896300.0,5.643,5.6555,5.5614,5.6241,896300.0
2008-12-11 09:30:00,8.94,9.0,8.66,8.83,504200.0,5.6053,5.643,5.4298,5.5364,504200.0
2008-12-11 10:00:00,8.84,9.09,8.71,8.96,625300.0,5.5426,5.6994,5.4611,5.6179,625300.0
2008-12-11 10:30:00,8.95,8.98,8.81,8.86,438100.0,5.6116,5.6304,5.5238,5.5552,438100.0
2008-12-11 11:00:00,8.85,8.86,8.61,8.64,409700.0,5.5489,5.5552,5.3984,5.4172,409700.0
2008-12-11 11:30:00,8.64,8.83,8.62,8.81,375000.0,5.4172,5.5364,5.4047,5.5238,375000.0
2008-12-11 12:00:00,8.82,8.9,8.67,8.68,278800.0,5.5301,5.5803,5.436,5.4423,278800.0
2008-12-11 12:30:00,8.67,8.82,8.66,8.81,289600.0,5.436,5.5301,5.4298,5.5238,289600.0
2008-12-11 13:00:00,8.8,8.81,8.6,8.67,254300.0,5.5176,5.5238,5.3922,5.436,254300.0
2008-12-11 13:30:00,8.66,8.72,8.63,8.65,274000.0,5.4298,5.4674,5.411,5.4235,274000.0
2008-12-11 14:00:00,8.64,8.68,8.5,8.56,346500.0,5.4172,5.4423,5.3295,5.3671,346500.0
2008-12-11 14:30:00,8.57,8.69,8.48,8.49,642700.0,5.3733,5.4486,5.3169,5.3232,642700.0
2008-12-11 15:00:00,8.49,8.49,8.32,8.38,879900.0,5.3232,5.3232,5.2166,5.2542,879900.0
2008-12-11 15:30:00,8.38,8.4,8.25,8.31,2064200.0,5.2542,5.2668,5.1727,5.2103,2064200.0
2008-12-12 09:30:00,8.01,8.5,8.0,8.43,738200.0,5.0222,5.3295,5.016,5.2856,738200.0
2008-12-12 10:00:00,8.43,8.56,8.34,8.51,781000.0,5.2856,5.3671,5.2291,5.3357,781000.0
2008-12-12 10:30:00,8.51,8.67,8.4,8.63,586000.0,5.3357,5.436,5.2668,5.411,586000.0
2008-12-12 11:00:00,8.62,8.71,8.55,8.59,338000.0,5.4047,5.4611,5.3608,5.3859,338000.0
2008-12-12 11:30:00,8.59,8.63,8.48,8.59,347300.0,5.3859,5.411,5.3169,5.3859,347300.0
2008-12-12 12:00:00,8.6,8.72,8.6,8.71,229300.0,5.3922,5.4674,5.3922,5.4611,229300.0
2008-12-12 12:30:00,8.7,8.88,8.67,8.85,400500.0,5.4549,5.5677,5.436,5.5489,400500.0
2008-12-12 13:00:00,8.85,8.9,8.68,8.73,456300.0,5.5489,5.5803,5.4423,5.4737,456300.0
2008-12-12 13:30:00,8.73,8.74,8.53,8.63,322500.0,5.4737,5.4799,5.3483,5.411,322500.0
2008-12-12 14:00:00,8.63,8.78,8.55,8.58,552400.0,5.411,5.505,5.3608,5.3796,552400.0
2008-12-12 14:30:00,8.59,8.84,8.45,8.79,798100.0,5.3859,5.5426,5.2981,5.5113,798100.0
2008-12-12 15:00:00,8.78,8.88,8.6,8.71,692700.0,5.505,5.5677,5.3922,5.4611,692700.0
2008-12-12 15:30:00,8.72,8.92,8.6,8.86,1251300.0,5.4674,5.5928,5.3922,5.5552,1251300.0
2008-12-15 09:30:00,8.87,8.87,8.3,8.33,627900.0,5.6288,5.6288,5.2671,5.2861,627900.0
2008-12-15 10:00:00,8.32,8.35,8.21,8.28,519200.0,5.2798,5.2988,5.2099,5.2544,519200.0
2008-12-15 10:30:00,8.27,8.42,8.25,8.26,258300.0,5.248,5.3432,5.2353,5.2417,258300.0
2008-12-15 11:00:00,8.26,8.31,8.25,8.27,242600.0,5.2417,5.2734,5.2353,5.248,242600.0
2008-12-15 11:30:00,8.27,8.31,8.24,8.26,277600.0,5.248,5.2734,5.229,5.2417,277600.0
2008-12-15 12:00:00,8.27,8.36,8.25,8.27,382500.0,5.248,5.3051,5.2353,5.248,382500.0
2008-12-15 12:30:00,8.27,8.29,8.25,8.25,207900.0,5.248,5.2607,5.2353,5.2353,207900.0
2008-12-15 13:00:00,8.25,8.3,8.2,8.29,387000.0,5.2353,5.2671,5.2036,5.2607,387000.0
2008-12-15 13:30:00,8.29,8.31,8.22,8.26,304500.0,5.2607,5.2734,5.2163,5.2417,304500.0
2008-12-15 14:00:00,8.26,8.3,8.23,8.26,317100.0,5.2417,5.2671,5.2226,5.2417,317100.0
2008-12-15 14:30:00,8.25,8.26,8.11,8.11,349900.0,5.2353,5.2417,5.1465,5.1465,349900.0
2008-12-15 15:00:00,8.11,8.13,8.05,8.12,605900.0,5.1465,5.1592,5.1084,5.1528,605900.0
2008-12-15 15:30:00,8.12,8.3,8.09,8.28,1304300.0,5.1528,5.2671,5.1338,5.2544,1304300.0
2008-12-16 09:30:00,8.44,8.63,8.3,8.47,643000.0,5.3559,5.4765,5.2671,5.3749,643000.0
2008-12-16 10:00:00,8.47,8.51,8.4,8.44,421300.0,5.3749,5.4003,5.3305,5.3559,421300.0
2008-12-16 10:30:00,8.45,8.5,8.38,8.48,403900.0,5.3622,5.394,5.3178,5.3813,403900.0
2008-12-16 11:00:00,8.47,8.5,8.43,8.47,245500.0,5.3749,5.394,5.3496,5.3749,245500.0
2008-12-16 11:30:00,8.47,8.5,8.46,8.48,340100.0,5.3749,5.394,5.3686,5.3813,340100.0
2008-12-16 12:00:00,8.48,8.49,8.42,8.43,302800.0,5.3813,5.3876,5.3432,5.3496,302800.0
2008-12-16 12:30:00,8.42,8.45,8.4,8.4,267700.0,5.3432,5.3622,5.3305,5.3305,267700.0
2008-12-16 13:00:00,8.4,8.48,8.38,8.47,217900.0,5.3305,5.3813,5.3178,5.3749,217900.0
2008-12-16 13:30:00,8.47,8.49,8.41,8.41,217400.0,5.3749,5.3876,5.3369,5.3369,217400.0
2008-12-16 14:00:00,8.42,8.53,8.37,8.41,586900.0,5.3432,5.413,5.3115,5.3369,586900.0
2008-12-16 14:30:00,8.41,8.53,8.34,8.5,1628300.0,5.3369,5.413,5.2924,5.394,1628300.0
2008-12-16 15:00:00,8.49,8.65,8.44,8.47,2421100.0,5.3876,5.4892,5.3559,5.3749,2421100.0
2008-12-16 15:30:00,8.47,8.73,8.46,8.68,2396200.0,5.3749,5.5399,5.3686,5.5082,2396200.0
2008-12-17 09:30:00,8.59,8.61,8.35,8.51,912400.0,5.4511,5.4638,5.2988,5.4003,912400.0
2008-12-17 10:00:00,8.52,8.54,8.36,8.49,622800.0,5.4067,5.4194,5.3051,5.3876,622800.0
2008-12-17 10:30:00,8.48,8.52,8.44,8.49,798000.0,5.3813,5.4067,5.3559,5.3876,798000.0
2008-12-17 11:00:00,8.5,8.5,8.45,8.5,497600.0,5.394,5.394,5.3622,5.394,497600.0
2008-12-17 11:30:00,8.49,8.55,8.46,8.53,694700.0,5.3876,5.4257,5.3686,5.413,694700.0
2008-12-17 12:00:00,8.54,8.6,8.48,8.51,594700.0,5.4194,5.4574,5.3813,5.4003,594700.0
2008-12-17 12:30:00,8.52,8.6,8.46,8.53,517000.0,5.4067,5.4574,5.3686,5.413,517000.0
2008-12-17 13:00:00,8.54,8.58,8.45,8.58,539000.0,5.4194,5.4447,5.3622,5.4447,539000.0
2008-12-17 13:30:00,8.58,8.82,8.57,8.8,474200.0,5.4447,5.597,5.4384,5.5844,474200.0
2008-12-17 14:00:00,8.79,8.93,8.73,8.73,649100.0,5.578,5.6669,5.5399,5.5399,649100.0
2008-12-17 14:30:00,8.73,8.82,8.59,8.76,709200.0,5.5399,5.597,5.4511,5.559,709200.0
2008-12-17 15:00:00,8.77,8.87,8.75,8.77,744900.0,5.5653,5.6288,5.5526,5.5653,744900.0
2008-12-17 15:30:00,8.77,8.88,8.7,8.73,1015200.0,5.5653,5.6351,5.5209,5.5399,1015200.0
2008-12-18 09:30:00,8.86,9.01,8.72,8.73,772000.0,5.6224,5.7176,5.5336,5.5399,772000.0
2008-12-18 10:00:00,8.73,8.86,8.61,8.7,555400.0,5.5399,5.6224,5.4638,5.5209,555400.0
2008-12-18 10:30:00,8.71,8.74,8.64,8.72,367000.0,5.5272,5.5463,5.4828,5.5336,367000.0
2008-12-18 11:00:00,8.72,8.75,8.63,8.66,349800.0,5.5336,5.5526,5.4765,5.4955,349800.0
2008-12-18 11:30:00,8.67,8.7,8.65,8.7,238200.0,5.5019,5.5209,5.4892,5.5209,238200.0
2008-12-18 12:00:00,8.69,8.7,8.53,8.58,330300.0,5.5146,5.5209,5.413,5.4447,330300.0
2008-12-18 12:30:00,8.58,8.59,8.48,8.52,320900.0,5.4447,5.4511,5.3813,5.4067,320900.0
2008-12-18 13:00:00,8.52,8.55,8.49,8.49,233300.0,5.4067,5.4257,5.3876,5.3876,233300.0
2008-12-18 13:30:00,8.49,8.53,8.43,8.44,395500.0,5.3876,5.413,5.3496,5.3559,395500.0
2008-12-18 14:00:00,8.43,8.5,8.37,8.45,598300.0,5.3496,5.394,5.3115,5.3622,598300.0
2008-12-18 14:30:00,8.45,8.6,8.43,8.54,686800.0,5.3622,5.4574,5.3496,5.4194,686800.0
2008-12-18 15:00:00,8.54,8.54,8.3,8.38,715300.0,5.4194,5.4194,5.2671,5.3178,715300.0
2008-12-18 15:30:00,8.38,8.47,8.32,8.36,1565900.0,5.3178,5.3749,5.2798,5.3051,1565900.0
2008-12-19 09:30:00,8.62,9.0,8.24,8.44,2211500.0,5.4701,5.7113,5.229,5.3559,2211500.0
2008-12-19 10:00:00,8.46,8.65,8.37,8.43,720200.0,5.3686,5.4892,5.3115,5.3496,720200.0
2008-12-19 10:30:00,8.43,8.5,8.34,8.39,432800.0,5.3496,5.394,5.2924,5.3242,432800.0
2008-12-19 11:00:00,8.4,8.42,8.3,8.3,448800.0,5.3305,5.3432,5.2671,5.2671,448800.0
2008-12-19 11:30:00,8.31,8.34,8.23,8.24,507300.0,5.2734,5.2924,5.2226,5.229,507300.0
2008-12-19 12:00:00,8.23,8.3,8.21,8.3,541800.0,5.2226,5.2671,5.2099,5.2671,541800.0
2008-12-19 12:30:00,8.3,8.33,8.24,8.25,435600.0,5.2671,5.2861,5.229,5.2353,435600.0
2008-12-19 13:00:00,8.25,8.3,8.21,8.22,305900.0,5.2353,5.2671,5.2099,5.2163,305900.0
2008-12-19 13:30:00,8.22,8.3,8.21,8.23,337500.0,5.2163,5.2671,5.2099,5.2226,337500.0
2008-12-19 14:00:00,8.23,8.24,8.11,8.14,496800.0,5.2226,5.229,5.1465,5.1655,496800.0
2008-12-19 14:30:00,8.15,8.25,8.07,8.1,534000.0,5.1719,5.2353,5.1211,5.1401,534000.0
2008-12-19 15:00:00,8.1,8.17,8.02,8.16,701900.0,5.1401,5.1846,5.0894,5.1782,701900.0
2008-12-19 15:30:00,8.15,8.16,8.03,8.08,1411400.0,5.1719,5.1782,5.0957,5.1275,1411400.0
2008-12-22 09:30:00,8.11,8.32,8.09,8.17,646200.0,5.1465,5.2798,5.1338,5.1846,646200.0
2008-12-22 10:00:00,8.17,8.3,8.16,8.3,470200.0,5.1846,5.2671,5.1782,5.2671,470200.0
2008-12-22 10:30:00,8.3,8.31,8.18,8.27,531100.0,5.2671,5.2734,5.1909,5.248,531100.0
2008-12-22 11:00:00,8.27,8.28,8.2,8.23,388400.0,5.248,5.2544,5.2036,5.2226,388400.0
2008-12-22 11:30:00,8.23,8.3,8.15,8.28,417600.0,5.2226,5.2671,5.1719,5.2544,417600.0
2008-12-22 12:00:00,8.28,8.3,8.25,8.28,408800.0,5.2544,5.2671,5.2353,5.2544,408800.0
2008-12-22 12:30:00,8.29,8.3,8.28,8.3,364500.0,5.2607,5.2671,5.2544,5.2671,364500.0
2008-12-22 13:00:00,8.29,8.38,8.29,8.35,514600.0,5.2607,5.3178,5.2607,5.2988,514600.0
2008-12-22 13:30:00,8.34,8.37,8.27,8.33,631200.0,5.2924,5.3115,5.248,5.2861,631200.0
2008-12-22 14:00:00,8.33,8.33,8.16,8.23,1002000.0,5.2861,5.2861,5.1782,5.2226,1002000.0
2008-12-22 14:30:00,8.23,8.3,8.23,8.26,778000.0,5.2226,5.2671,5.2226,5.2417,778000.0
2008-12-22 15:00:00,8.26,8.32,8.18,8.23,1037900.0,5.2417,5.2798,5.1909,5.2226,1037900.0
2008-12-22 15:30:00,8.22,8.27,8.07,8.17,2682800.0,5.2163,5.248,5.1211,5.1846,2682800.0
2008-12-23 09:30:00,8.26,8.5,7.96,8.3,1045900.0,5.2417,5.394,5.0513,5.2671,1045900.0
2008-12-23 10:00:00,8.3,8.3,8.17,8.29,573400.0,5.2671,5.2671,5.1846,5.2607,573400.0
2008-12-23 10:30:00,8.29,8.32,8.2,8.29,474200.0,5.2607,5.2798,5.2036,5.2607,474200.0
2008-12-23 11:00:00,8.28,8.34,8.13,8.13,439900.0,5.2544,5.2924,5.1592,5.1592,439900.0
2008-12-23 11:30:00,8.14,8.22,8.1,8.12,431100.0,5.1655,5.2163,5.1401,5.1528,431100.0
2008-12-23 12:00:00,8.12,8.13,8.04,8.12,402500.0,5.1528,5.1592,5.1021,5.1528,402500.0
2008-12-23 12:30:00,8.12,8.25,8.1,8.24,390700.0,5.1528,5.2353,5.1401,5.229,390700.0
2008-12-23 13:00:00,8.24,8.31,8.23,8.23,588700.0,5.229,5.2734,5.2226,5.2226,588700.0
2008-12-23 13:30:00,8.23,8.26,8.21,8.25,345000.0,5.2226,5.2417,5.2099,5.2353,345000.0
2008-12-23 14:00:00,8.25,8.29,8.22,8.24,683800.0,5.2353,5.2607,5.2163,5.229,683800.0
2008-12-23 14:30:00,8.24,8.25,8.12,8.15,469500.0,5.229,5.2353,5.1528,5.1719,469500.0
2008-12-23 15:00:00,8.14,8.18,8.09,8.14,896300.0,5.1655,5.1909,5.1338,5.1655,896300.0
2008-12-23 15:30:00,8.14,8.18,8.06,8.13,954100.0,5.1655,5.1909,5.1148,5.1592,954100.0
2008-12-24 09:30:00,8.14,8.32,8.06,8.18,398600.0,5.1655,5.2798,5.1148,5.1909,398600.0
2008-12-24 10:00:00,8.17,8.29,8.15,8.19,282500.0,5.1846,5.2607,5.1719,5.1973,282500.0
2008-12-24 10:30:00,8.2,8.3,8.19,8.3,192400.0,5.2036,5.2671,5.1973,5.2671,192400.0
2008-12-24 11:00:00,8.29,8.33,8.24,8.25,293900.0,5.2607,5.2861,5.229,5.2353,293900.0
2008-12-24 11:30:00,8.25,8.3,8.22,8.28,204700.0,5.2353,5.2671,5.2163,5.2544,204700.0
2008-12-24 12:00:00,8.28,8.3,8.2,8.22,281100.0,5.2544,5.2671,5.2036,5.2163,281100.0
2008-12-24 12:30:00,8.22,8.27,8.22,8.24,490500.0,5.2163,5.248,5.2163,5.229,490500.0
2008-12-26 09:30:00,8.33,8.39,8.17,8.24,272400.0,5.2861,5.3242,5.1846,5.229,272400.0
2008-12-26 10:00:00,8.24,8.25,8.22,8.24,165700.0,5.229,5.2353,5.2163,5.229,165700.0
2008-12-26 10:30:00,8.24,8.25,8.1,8.15,314100.0,5.229,5.2353,5.1401,5.1719,314100.0
2008-12-26 11:00:00,8.15,8.15,8.08,8.09,208900.0,5.1719,5.1719,5.1275,5.1338,208900.0
2008-12-26 11:30:00,8.1,8.21,8.09,8.2,199800.0,5.1401,5.2099,5.1338,5.2036,199800.0
2008-12-26 12:00:00,8.21,8.21,8.14,8.14,101400.0,5.2099,5.2099,5.1655,5.1655,101400.0
2008-12-26 12:30:00,8.15,8.16,8.09,8.11,180100.0,5.1719,5.1782,5.1338,5.1465,180100.0
2008-12-26 13:00:00,8.1,8.1,8.09,8.09,120300.0,5.1401,5.1401,5.1338,5.1338,120300.0
2008-12-26 13:30:00,8.1,8.14,8.1,8.1,153400.0,5.1401,5.1655,5.1401,5.1401,153400.0
2008-12-26 14:00:00,8.1,8.13,8.08,8.11,168200.0,5.1401,5.1592,5.1275,5.1465,168200.0
2008-12-26 14:30:00,8.12,8.16,8.11,8.15,128700.0,5.1528,5.1782,5.1465,5.1719,128700.0
2008-12-26 15:00:00,8.15,8.25,8.15,8.23,273600.0,5.1719,5.2353,5.1719,5.2226,273600.0
2008-12-26 15:30:00,8.23,8.25,8.21,8.24,365600.0,5.2226,5.2353,5.2099,5.229,365600.0
2008-12-29 09:30:00,8.24,8.3,8.15,8.2,225800.0,5.229,5.2671,5.1719,5.2036,225800.0
2008-12-29 10:00:00,8.19,8.21,8.1,8.11,338000.0,5.1973,5.2099,5.1401,5.1465,338000.0
2008-12-29 10:30:00,8.11,8.11,8.0,8.02,354200.0,5.1465,5.1465,5.0767,5.0894,354200.0
2008-12-29 11:00:00,8.02,8.03,8.0,8.01,293100.0,5.0894,5.0957,5.0767,5.083,293100.0
2008-12-29 11:30:00,8.01,8.04,8.0,8.01,319900.0,5.083,5.1021,5.0767,5.083,319900.0
2008-12-29 12:00:00,8.01,8.03,7.95,7.95,393400.0,5.083,5.0957,5.045,5.045,393400.0
2008-12-29 12:30:00,7.95,7.97,7.91,7.93,276100.0,5.045,5.0576,5.0196,5.0323,276100.0
2008-12-29 13:00:00,7.92,7.94,7.9,7.9,208500.0,5.0259,5.0386,5.0132,5.0132,208500.0
2008-12-29 13:30:00,7.91,7.97,7.9,7.96,315600.0,5.0196,5.0576,5.0132,5.0513,315600.0
2008-12-29 14:00:00,7.96,7.97,7.88,7.89,462500.0,5.0513,5.0576,5.0005,5.0069,462500.0
2008-12-29 14:30:00,7.89,7.9,7.84,7.89,345300.0,5.0069,5.0132,4.9752,5.0069,345300.0
2008-12-29 15:00:00,7.88,7.91,7.88,7.89,722000.0,5.0005,5.0196,5.0005,5.0069,722000.0
2008-12-29 15:30:00,7.89,7.94,7.86,7.92,1168700.0,5.0069,5.0386,4.9878,5.0259,1168700.0
2008-12-30 09:30:00,8.0,8.12,7.91,7.96,429200.0,5.0767,5.1528,5.0196,5.0513,429200.0
2008-12-30 10:00:00,7.96,7.96,7.87,7.9,624400.0,5.0513,5.0513,4.9942,5.0132,624400.0
2008-12-30 10:30:00,7.9,7.9,7.73,7.73,571000.0,5.0132,5.0132,4.9053,4.9053,571000.0
2008-12-30 11:00:00,7.74,7.9,7.74,7.89,321800.0,4.9117,5.0132,4.9117,5.0069,321800.0
2008-12-30 11:30:00,7.9,7.9,7.84,7.84,280000.0,5.0132,5.0132,4.9752,4.9752,280000.0
2008-12-30 12:00:00,7.84,7.9,7.81,7.86,280900.0,4.9752,5.0132,4.9561,4.9878,280900.0
2008-12-30 12:30:00,7.86,7.87,7.78,7.84,247700.0,4.9878,4.9942,4.9371,4.9752,247700.0
2008-12-30 13:00:00,7.85,7.87,7.78,7.82,235500.0,4.9815,4.9942,4.9371,4.9625,235500.0
2008-12-30 13:30:00,7.82,7.9,7.81,7.9,200200.0,4.9625,5.0132,4.9561,5.0132,200200.0
2008-12-30 14:00:00,7.9,7.91,7.85,7.89,358400.0,5.0132,5.0196,4.9815,5.0069,358400.0
2008-12-30 14:30:00,7.89,7.9,7.77,7.79,695900.0,5.0069,5.0132,4.9307,4.9434,695900.0
2008-12-30 15:00:00,7.78,7.85,7.76,7.77,521100.0,4.9371,4.9815,4.9244,4.9307,521100.0
2008-12-30 15:30:00,7.78,7.9,7.77,7.88,1378500.0,4.9371,5.0132,4.9307,5.0005,1378500.0
2008-12-31 09:30:00,7.84,7.96,7.5,7.65,855400.0,4.9752,5.0513,4.7594,4.8546,855400.0
2008-12-31 10:00:00,7.65,7.96,7.64,7.95,494400.0,4.8546,5.0513,4.8482,5.045,494400.0
2008-12-31 10:30:00,7.94,7.95,7.79,7.8,643000.0,5.0386,5.045,4.9434,4.9498,643000.0
2008-12-31 11:00:00,7.81,7.83,7.71,7.73,449800.0,4.9561,4.9688,4.8927,4.9053,449800.0
2008-12-31 11:30:00,7.72,7.81,7.72,7.8,361400.0,4.899,4.9561,4.899,4.9498,361400.0
2008-12-31 12:00:00,7.8,7.81,7.71,7.74,399800.0,4.9498,4.9561,4.8927,4.9117,399800.0
2008-12-31 12:30:00,7.74,7.8,7.74,7.8,214300.0,4.9117,4.9498,4.9117,4.9498,214300.0
2008-12-31 13:00:00,7.8,7.81,7.62,7.69,348600.0,4.9498,4.9561,4.8355,4.88,348600.0
2008-12-31 13:30:00,7.69,7.73,7.6,7.63,599800.0,4.88,4.9053,4.8229,4.8419,599800.0
2008-12-31 14:00:00,7.64,7.69,7.59,7.61,588900.0,4.8482,4.88,4.8165,4.8292,588900.0
2008-12-31 14:30:00,7.61,7.78,7.59,7.78,732800.0,4.8292,4.9371,4.8165,4.9371,732800.0
2008-12-31 15:00:00,7.78,7.86,7.71,7.84,754100.0,4.9371,4.9878,4.8927,4.9752,754100.0
2008-12-31 15:30:00,7.84,8.01,7.82,7.95,2019000.0,4.9752,5.083,4.9625,5.045,2019000.0
2009-01-02 09:30:00,8.08,8.29,7.99,8.07,747500.0,5.1275,5.2607,5.0703,5.1211,747500.0
2009-01-02 10:00:00,8.07,8.29,8.01,8.26,884900.0,5.1211,5.2607,5.083,5.2417,884900.0
2009-01-02 10:30:00,8.26,8.32,8.13,8.3,694400.0,5.2417,5.2798,5.1592,5.2671,694400.0
2009-01-02 11:00:00,8.3,8.44,8.29,8.43,953900.0,5.2671,5.3559,5.2607,5.3496,953900.0
2009-01-02 11:30:00,8.44,8.49,8.32,8.35,679500.0,5.3559,5.3876,5.2798,5.2988,679500.0
2009-01-02 12:00:00,8.35,8.47,8.35,8.47,375500.0,5.2988,5.3749,5.2988,5.3749,375500.0
2009-01-02 12:30:00,8.47,8.54,8.43,8.44,384300.0,5.3749,5.4194,5.3496,5.3559,384300.0
2009-01-02 13:00:00,8.43,8.59,8.43,8.58,300200.0,5.3496,5.4511,5.3496,5.4447,300200.0
2009-01-02 13:30:00,8.59,8.59,8.46,8.48,380900.0,5.4511,5.4511,5.3686,5.3813,380900.0
2009-01-02 14:00:00,8.48,8.53,8.46,8.52,318500.0,5.3813,5.413,5.3686,5.4067,318500.0
2009-01-02 14:30:00,8.53,8.57,8.5,8.55,401300.0,5.413,5.4384,5.394,5.4257,401300.0
2009-01-02 15:00:00,8.54,8.6,8.54,8.6,619100.0,5.4194,5.4574,5.4194,5.4574,619100.0
2009-01-02 15:30:00,8.6,8.67,8.59,8.61,1643100.0,5.4574,5.5019,5.4511,5.4638,1643100.0
2009-01-05 09:30:00,8.48,8.62,8.4,8.57,823500.0,5.3813,5.4701,5.3305,5.4384,823500.0
2009-01-05 10:00:00,8.57,8.82,8.56,8.79,1011100.0,5.4384,5.597,5.4321,5.578,1011100.0
2009-01-05 10:30:00,8.79,8.94,8.7,8.91,940000.0,5.578,5.6732,5.5209,5.6542,940000.0
2009-01-05 11:00:00,8.92,8.92,8.86,8.88,628500.0,5.6605,5.6605,5.6224,5.6351,628500.0
2009-01-05 11:30:00,8.87,8.94,8.83,8.9,622900.0,5.6288,5.6732,5.6034,5.6478,622900.0
2009-01-05 12:00:00,8.9,9.0,8.87,8.95,628100.0,5.6478,5.7113,5.6288,5.6795,628100.0
2009-01-05 12:30:00,8.94,9.01,8.9,9.01,639800.0,5.6732,5.7176,5.6478,5.7176,639800.0
2009-01-05 13:00:00,9.01,9.03,8.98,9.0,615200.0,5.7176,5.7303,5.6986,5.7113,615200.0
2009-01-05 13:30:00,8.99,9.07,8.96,9.02,860100.0,5.7049,5.7557,5.6859,5.724,860100.0
2009-01-05 14:00:00,9.02,9.05,8.96,8.96,543700.0,5.724,5.743,5.6859,5.6859,543700.0
2009-01-05 14:30:00,8.95,8.97,8.82,8.84,893700.0,5.6795,5.6922,5.597,5.6097,893700.0
2009-01-05 15:00:00,8.83,8.95,8.8,8.84,800100.0,5.6034,5.6795,5.5844,5.6097,800100.0
2009-01-05 15:30:00,8.83,8.84,8.59,8.72,2513300.0,5.6034,5.6097,5.4511,5.5336,2513300.0
2009-01-06 09:30:00,8.86,8.9,8.73,8.81,1379200.0,5.6224,5.6478,5.5399,5.5907,1379200.0
2009-01-06 10:00:00,8.81,8.86,8.5,8.55,790300.0,5.5907,5.6224,5.394,5.4257,790300.0
2009-01-06 10:30:00,8.55,8.8,8.55,8.76,422400.0,5.4257,5.5844,5.4257,5.559,422400.0
2009-01-06 11:00:00,8.76,8.83,8.72,8.79,394200.0,5.559,5.6034,5.5336,5.578,394200.0
2009-01-06 11:30:00,8.79,8.83,8.75,8.8,319300.0,5.578,5.6034,5.5526,5.5844,319300.0
2009-01-06 12:00:00,8.8,8.87,8.79,8.8,382400.0,5.5844,5.6288,5.578,5.5844,382400.0
2009-01-06 12:30:00,8.8,8.83,8.77,8.8,253000.0,5.5844,5.6034,5.5653,5.5844,253000.0
2009-01-06 13:00:00,8.79,8.81,8.69,8.7,244700.0,5.578,5.5907,5.5146,5.5209,244700.0
2009-01-06 13:30:00,8.7,8.77,8.69,8.7,495100.0,5.5209,5.5653,5.5146,5.5209,495100.0
2009-01-06 14:00:00,8.7,8.81,8.65,8.78,449100.0,5.5209,5.5907,5.4892,5.5717,449100.0
2009-01-06 14:30:00,8.79,8.84,8.78,8.84,410000.0,5.578,5.6097,5.5717,5.6097,410000.0
2009-01-06 15:00:00,8.84,8.85,8.77,8.81,696100.0,5.6097,5.6161,5.5653,5.5907,696100.0
2009-01-06 15:30:00,8.82,8.83,8.68,8.83,1161500.0,5.597,5.6034,5.5082,5.6034,1161500.0
2009-01-07 09:30:00,8.55,8.55,8.18,8.36,1223000.0,5.4257,5.4257,5.1909,5.3051,1223000.0
2009-01-07 10:00:00,8.36,8.46,8.31,8.42,756700.0,5.3051,5.3686,5.2734,5.3432,756700.0
2009-01-07 10:30:00,8.42,8.52,8.38,8.48,656600.0,5.3432,5.4067,5.3178,5.3813,656600.0
2009-01-07 11:00:00,8.48,8.53,8.43,8.49,420700.0,5.3813,5.413,5.3496,5.3876,420700.0
2009-01-07 11:30:00,8.5,8.53,8.45,8.51,462600.0,5.394,5.413,5.3622,5.4003,462600.0
2009-01-07 12:00:00,8.52,8.52,8.31,8.32,521500.0,5.4067,5.4067,5.2734,5.2798,521500.0
2009-01-07 12:30:00,8.32,8.33,8.28,8.3,346200.0,5.2798,5.2861,5.2544,5.2671,346200.0
2009-01-07 13:00:00,8.29,8.3,8.21,8.23,301000.0,5.2607,5.2671,5.2099,5.2226,301000.0
2009-01-07 13:30:00,8.22,8.24,8.02,8.04,1074400.0,5.2163,5.229,5.0894,5.1021,1074400.0
2009-01-07 14:00:00,8.05,8.09,8.0,8.01,750400.0,5.1084,5.1338,5.0767,5.083,750400.0
2009-01-07 14:30:00,8.02,8.04,7.92,7.96,749300.0,5.0894,5.1021,5.0259,5.0513,749300.0
2009-01-07 15:00:00,7.97,8.02,7.9,7.95,1030200.0,5.0576,5.0894,5.0132,5.045,1030200.0
2009-01-07 15:30:00,7.96,7.98,7.8,7.91,1927900.0,5.0513,5.064,4.9498,5.0196,1927900.0
2009-01-08 09:30:00,7.85,7.99,7.81,7.95,617500.0,4.9815,5.0703,4.9561,5.045,617500.0
2009-01-08 10:00:00,7.95,7.96,7.87,7.92,454700.0,5.045,5.0513,4.9942,5.0259,454700.0
2009-01-08 10:30:00,7.93,7.99,7.92,7.96,582100.0,5.0323,5.0703,5.0259,5.0513,582100.0
2009-01-08 11:00:00,7.96,7.98,7.85,7.87,564400.0,5.0513,5.064,4.9815,4.9942,564400.0
2009-01-08 11:30:00,7.87,7.9,7.83,7.85,518300.0,4.9942,5.0132,4.9688,4.9815,518300.0
2009-01-08 12:00:00,7.84,7.91,7.77,7.8,906700.0,4.9752,5.0196,4.9307,4.9498,906700.0
2009-01-08 12:30:00,7.81,7.82,7.75,7.78,434400.0,4.9561,4.9625,4.918,4.9371,434400.0
2009-01-08 13:00:00,7.79,7.81,7.76,7.78,589900.0,4.9434,4.9561,4.9244,4.9371,589900.0
2009-01-08 13:30:00,7.79,7.82,7.75,7.81,480600.0,4.9434,4.9625,4.918,4.9561,480600.0
2009-01-08 14:00:00,7.81,7.87,7.76,7.76,630900.0,4.9561,4.9942,4.9244,4.9244,630900.0
2009-01-08 14:30:00,7.76,7.82,7.74,7.8,724000.0,4.9244,4.9625,4.9117,4.9498,724000.0
2009-01-08 15:00:00,7.8,7.85,7.75,7.77,691800.0,4.9498,4.9815,4.918,4.9307,691800.0
2009-01-08 15:30:00,7.78,7.82,7.75,7.8,1304100.0,4.9371,4.9625,4.918,4.9498,1304100.0
2009-01-09 09:30:00,7.88,7.9,7.51,7.54,827000.0,5.0005,5.0132,4.7657,4.7848,827000.0
2009-01-09 10:00:00,7.54,7.58,7.5,7.5,834600.0,4.7848,4.8102,4.7594,4.7594,834600.0
2009-01-09 10:30:00,7.5,7.5,7.37,7.39,1044700.0,4.7594,4.7594,4.6769,4.6896,1044700.0
2009-01-09 11:00:00,7.39,7.47,7.35,7.45,721400.0,4.6896,4.7404,4.6642,4.7277,721400.0
2009-01-09 11:30:00,7.45,7.5,7.41,7.49,532900.0,4.7277,4.7594,4.7023,4.753,532900.0
2009-01-09 12:00:00,7.49,7.5,7.44,7.47,567700.0,4.753,4.7594,4.7213,4.7404,567700.0
2009-01-09 12:30:00,7.46,7.48,7.44,7.44,147000.0,4.734,4.7467,4.7213,4.7213,147000.0
2009-01-09 13:00:00,7.45,7.48,7.4,7.41,343000.0,4.7277,4.7467,4.6959,4.7023,343000.0
2009-01-09 13:30:00,7.41,7.42,7.28,7.31,512200.0,4.7023,4.7086,4.6198,4.6388,512200.0
2009-01-09 14:00:00,7.3,7.42,7.3,7.42,622800.0,4.6325,4.7086,4.6325,4.7086,622800.0
2009-01-09 14:30:00,7.41,7.49,7.35,7.35,965700.0,4.7023,4.753,4.6642,4.6642,965700.0
2009-01-09 15:00:00,7.35,7.37,7.2,7.24,1111900.0,4.6642,4.6769,4.569,4.5944,1111900.0
2009-01-09 15:30:00,7.25,7.27,7.1,7.16,2335200.0,4.6007,4.6134,4.5056,4.5436,2335200.0
2009-01-12 09:30:00,7.21,7.34,7.07,7.17,832400.0,4.5754,4.6579,4.4865,4.55,832400.0
2009-01-12 10:00:00,7.16,7.26,7.16,7.19,961200.0,4.5436,4.6071,4.5436,4.5627,961200.0
2009-01-12 10:30:00,7.19,7.2,7.13,7.13,628000.0,4.5627,4.569,4.5246,4.5246,628000.0
2009-01-12 11:00:00,7.13,7.18,7.1,7.11,716800.0,4.5246,4.5563,4.5056,4.5119,716800.0
2009-01-12 11:30:00,7.1,7.13,7.09,7.12,503800.0,4.5056,4.5246,4.4992,4.5183,503800.0
2009-01-12 12:00:00,7.12,7.12,7.05,7.06,538800.0,4.5183,4.5183,4.4738,4.4802,538800.0
2009-01-12 12:30:00,7.06,7.14,7.02,7.03,442500.0,4.4802,4.5309,4.4548,4.4611,442500.0
2009-01-12 13:00:00,7.03,7.04,7.0,7.03,493900.0,4.4611,4.4675,4.4421,4.4611,493900.0
2009-01-12 13:30:00,7.04,7.13,7.03,7.08,447500.0,4.4675,4.5246,4.4611,4.4929,447500.0
2009-01-12 14:00:00,7.08,7.12,7.05,7.1,554600.0,4.4929,4.5183,4.4738,4.5056,554600.0
2009-01-12 14:30:00,7.11,7.11,6.98,7.0,685900.0,4.5119,4.5119,4.4294,4.4421,685900.0
2009-01-12 15:00:00,7.0,7.05,6.9,6.98,1075500.0,4.4421,4.4738,4.3786,4.4294,1075500.0
2009-01-12 15:30:00,6.97,7.06,6.93,7.02,2086600.0,4.4231,4.4802,4.3977,4.4548,2086600.0
2009-01-13 09:30:00,6.94,7.0,6.7,6.75,1548900.0,4.404,4.4421,4.2517,4.2835,1548900.0
2009-01-13 10:00:00,6.75,6.87,6.71,6.86,907500.0,4.2835,4.3596,4.2581,4.3533,907500.0
2009-01-13 10:30:00,6.85,7.1,6.83,7.09,1361000.0,4.3469,4.5056,4.3342,4.4992,1361000.0
2009-01-13 11:00:00,7.09,7.23,7.07,7.21,1020500.0,4.4992,4.5881,4.4865,4.5754,1020500.0
2009-01-13 11:30:00,7.21,7.26,7.15,7.19,761000.0,4.5754,4.6071,4.5373,4.5627,761000.0
2009-01-13 12:00:00,7.19,7.23,7.14,7.16,517500.0,4.5627,4.5881,4.5309,4.5436,517500.0
2009-01-13 12:30:00,7.16,7.23,7.15,7.16,431400.0,4.5436,4.5881,4.5373,4.5436,431400.0
2009-01-13 13:00:00,7.16,7.17,7.05,7.07,662300.0,4.5436,4.55,4.4738,4.4865,662300.0
2009-01-13 13:30:00,7.06,7.06,6.94,6.95,788600.0,4.4802,4.4802,4.404,4.4104,788600.0
2009-01-13 14:00:00,6.94,7.04,6.92,7.0,615200.0,4.404,4.4675,4.3913,4.4421,615200.0
2009-01-13 14:30:00,7.01,7.19,7.0,7.1,767700.0,4.4484,4.5627,4.4421,4.5056,767700.0
2009-01-13 15:00:00,7.1,7.18,7.03,7.17,1068200.0,4.5056,4.5563,4.4611,4.55,1068200.0
2009-01-13 15:30:00,7.16,7.25,7.1,7.2,2346200.0,4.5436,4.6007,4.5056,4.569,2346200.0
2009-01-14 09:30:00,6.92,7.1,6.75,6.86,1121200.0,4.3913,4.5056,4.2835,4.3533,1121200.0
2009-01-14 10:00:00,6.86,6.87,6.8,6.82,944100.0,4.3533,4.3596,4.3152,4.3279,944100.0
2009-01-14 10:30:00,6.82,6.91,6.82,6.88,776200.0,4.3279,4.385,4.3279,4.366,776200.0
2009-01-14 11:00:00,6.87,6.88,6.78,6.85,627900.0,4.3596,4.366,4.3025,4.3469,627900.0
2009-01-14 11:30:00,6.86,6.93,6.85,6.9,486400.0,4.3533,4.3977,4.3469,4.3786,486400.0
2009-01-14 12:00:00,6.91,6.91,6.79,6.86,469500.0,4.385,4.385,4.3088,4.3533,469500.0
2009-01-14 12:30:00,6.86,6.87,6.81,6.84,339000.0,4.3533,4.3596,4.3215,4.3406,339000.0
2009-01-14 13:00:00,6.84,6.87,6.8,6.8,318400.0,4.3406,4.3596,4.3152,4.3152,318400.0
2009-01-14 13:30:00,6.8,6.81,6.75,6.75,502400.0,4.3152,4.3215,4.2835,4.2835,502400.0
2009-01-14 14:00:00,6.76,6.87,6.74,6.86,1006400.0,4.2898,4.3596,4.2771,4.3533,1006400.0
2009-01-14 14:30:00,6.86,6.94,6.85,6.9,583200.0,4.3533,4.404,4.3469,4.3786,583200.0
2009-01-14 15:00:00,6.9,6.91,6.81,6.85,1015000.0,4.3786,4.385,4.3215,4.3469,1015000.0
2009-01-14 15:30:00,6.86,6.94,6.8,6.85,2828300.0,4.3533,4.404,4.3152,4.3469,2828300.0
2009-01-15 09:30:00,6.86,6.86,6.38,6.39,1404700.0,4.3533,4.3533,4.0487,4.055,1404700.0
2009-01-15 10:00:00,6.39,6.41,6.07,6.12,1763200.0,4.055,4.0677,3.8519,3.8837,1763200.0
2009-01-15 10:30:00,6.12,6.26,6.05,6.19,1159000.0,3.8837,3.9725,3.8392,3.9281,1159000.0
2009-01-15 11:00:00,6.18,6.31,6.15,6.23,713500.0,3.9217,4.0042,3.9027,3.9535,713500.0
2009-01-15 11:30:00,6.22,6.23,6.05,6.07,666900.0,3.9471,3.9535,3.8392,3.8519,666900.0
2009-01-15 12:00:00,6.07,6.12,6.01,6.04,953500.0,3.8519,3.8837,3.8139,3.8329,953500.0
2009-01-15 12:30:00,6.04,6.09,6.01,6.07,990300.0,3.8329,3.8646,3.8139,3.8519,990300.0
2009-01-15 13:00:00,6.07,6.11,6.03,6.11,773700.0,3.8519,3.8773,3.8266,3.8773,773700.0
2009-01-15 13:30:00,6.11,6.47,6.08,6.45,1070400.0,3.8773,4.1058,3.8583,4.0931,1070400.0
2009-01-15 14:00:00,6.44,6.58,6.34,6.39,1657400.0,4.0867,4.1756,4.0233,4.055,1657400.0
2009-01-15 14:30:00,6.4,6.53,6.36,6.37,1074200.0,4.0613,4.1438,4.036,4.0423,1074200.0
2009-01-15 15:00:00,6.37,6.47,6.18,6.21,1003000.0,4.0423,4.1058,3.9217,3.9408,1003000.0
2009-01-15 15:30:00,6.21,6.22,5.97,6.1,3415900.0,3.9408,3.9471,3.7885,3.871,3415900.0
2009-01-16 09:30:00,6.35,6.5,6.15,6.24,1875000.0,4.0296,4.1248,3.9027,3.9598,1875000.0
2009-01-16 10:00:00,6.25,6.31,6.12,6.28,1120400.0,3.9662,4.0042,3.8837,3.9852,1120400.0
2009-01-16 10:30:00,6.28,6.35,6.1,6.14,963800.0,3.9852,4.0296,3.871,3.8964,963800.0
2009-01-16 11:00:00,6.13,6.14,5.92,6.04,1149000.0,3.89,3.8964,3.7567,3.8329,1149000.0
2009-01-16 11:30:00,6.04,6.05,5.9,5.91,1083800.0,3.8329,3.8392,3.7441,3.7504,1083800.0
2009-01-16 12:00:00,5.91,5.96,5.81,5.84,1220500.0,3.7504,3.7821,3.6869,3.706,1220500.0
2009-01-16 12:30:00,5.84,6.09,5.83,6.05,954500.0,3.706,3.8646,3.6996,3.8392,954500.0
2009-01-16 13:00:00,6.06,6.14,5.91,5.96,1121600.0,3.8456,3.8964,3.7504,3.7821,1121600.0
2009-01-16 13:30:00,5.96,6.03,5.95,6.0,1054000.0,3.7821,3.8266,3.7758,3.8075,1054000.0
2009-01-16 14:00:00,6.0,6.15,5.99,6.05,1001900.0,3.8075,3.9027,3.8012,3.8392,1001900.0
2009-01-16 14:30:00,6.05,6.1,5.97,6.1,704400.0,3.8392,3.871,3.7885,3.871,704400.0
2009-01-16 15:00:00,6.1,6.19,6.03,6.05,1394300.0,3.871,3.9281,3.8266,3.8392,1394300.0
2009-01-16 15:30:00,6.05,6.1,5.98,6.06,2113400.0,3.8392,3.871,3.7948,3.8456,2113400.0
2009-01-20 09:30:00,5.5,5.8,5.2,5.39,3195900.0,3.4902,3.6806,3.2998,3.4204,3195900.0
2009-01-20 10:00:00,5.39,5.52,5.3,5.48,1970500.0,3.4204,3.5029,3.3633,3.4775,1970500.0
2009-01-20 10:30:00,5.49,5.49,5.33,5.34,1035600.0,3.4839,3.4839,3.3823,3.3887,1035600.0
2009-01-20 11:00:00,5.33,5.45,4.87,4.92,3482500.0,3.3823,3.4585,3.0904,3.1222,3482500.0
2009-01-20 11:30:00,4.92,5.18,4.91,4.99,2031000.0,3.1222,3.2872,3.1158,3.1666,2031000.0
2009-01-20 12:00:00,5.0,5.08,4.87,4.87,1474100.0,3.1729,3.2237,3.0904,3.0904,1474100.0
2009-01-20 12:30:00,4.87,5.03,4.82,4.83,1184300.0,3.0904,3.192,3.0587,3.065,1184300.0
2009-01-20 13:00:00,4.83,4.91,4.78,4.86,1160500.0,3.065,3.1158,3.0333,3.0841,1160500.0
2009-01-20 13:30:00,4.85,4.89,4.8,4.83,1016900.0,3.0777,3.1031,3.046,3.065,1016900.0
2009-01-20 14:00:00,4.82,4.9,4.8,4.86,1060700.0,3.0587,3.1095,3.046,3.0841,1060700.0
2009-01-20 14:30:00,4.86,4.91,4.83,4.84,970300.0,3.0841,3.1158,3.065,3.0714,970300.0
2009-01-20 15:00:00,4.85,4.85,4.61,4.68,2312700.0,3.0777,3.0777,2.9254,2.9699,2312700.0
2009-01-20 15:30:00,4.67,4.83,4.6,4.6,5009400.0,2.9635,3.065,2.9191,2.9191,5009400.0
2009-01-21 09:30:00,5.01,5.11,4.6,4.95,2803100.0,3.1793,3.2427,2.9191,3.1412,2803100.0
2009-01-21 10:00:00,4.94,4.99,4.75,4.76,1928400.0,3.1349,3.1666,3.0143,3.0206,1928400.0
2009-01-21 10:30:00,4.75,4.81,4.5,4.5,1483200.0,3.0143,3.0524,2.8556,2.8556,1483200.0
2009-01-21 11:00:00,4.5,4.64,4.45,4.59,1373000.0,2.8556,2.9445,2.8239,2.9127,1373000.0
2009-01-21 11:30:00,4.6,4.71,4.53,4.64,1242200.0,2.9191,2.9889,2.8747,2.9445,1242200.0
2009-01-21 12:00:00,4.64,4.83,4.63,4.74,785700.0,2.9445,3.065,2.9381,3.0079,785700.0
2009-01-21 12:30:00,4.73,4.81,4.57,4.69,661900.0,3.0016,3.0524,2.9001,2.9762,661900.0
2009-01-21 13:00:00,4.68,4.76,4.6,4.6,734200.0,2.9699,3.0206,2.9191,2.9191,734200.0
2009-01-21 13:30:00,4.61,4.65,4.52,4.56,851400.0,2.9254,2.9508,2.8683,2.8937,851400.0
2009-01-21 14:00:00,4.55,4.62,4.48,4.55,1280900.0,2.8874,2.9318,2.8429,2.8874,1280900.0
2009-01-21 14:30:00,4.56,4.77,4.55,4.76,1630400.0,2.8937,3.027,2.8874,3.0206,1630400.0
2009-01-21 15:00:00,4.76,4.86,4.7,4.85,1846200.0,3.0206,3.0841,2.9826,3.0777,1846200.0
2009-01-21 15:30:00,4.85,4.99,4.71,4.96,4018000.0,3.0777,3.1666,2.9889,3.1475,4018000.0
2009-01-22 09:30:00,4.71,4.95,4.68,4.7,1880400.0,2.9889,3.1412,2.9699,2.9826,1880400.0
2009-01-22 10:00:00,4.7,4.77,4.56,4.58,1129900.0,2.9826,3.027,2.8937,2.9064,1129900.0
2009-01-22 10:30:00,4.59,4.61,4.51,4.53,1029600.0,2.9127,2.9254,2.862,2.8747,1029600.0
2009-01-22 11:00:00,4.53,4.54,4.36,4.39,1730700.0,2.8747,2.881,2.7668,2.7858,1730700.0
2009-01-22 11:30:00,4.39,4.39,4.14,4.26,1786600.0,2.7858,2.7858,2.6272,2.7033,1786600.0
2009-01-22 12:00:00,4.26,4.33,4.22,4.27,981900.0,2.7033,2.7478,2.678,2.7097,981900.0
2009-01-22 12:30:00,4.27,4.38,4.26,4.3,882200.0,2.7097,2.7795,2.7033,2.7287,882200.0
2009-01-22 13:00:00,4.3,4.38,4.24,4.27,813400.0,2.7287,2.7795,2.6906,2.7097,813400.0
2009-01-22 13:30:00,4.26,4.34,4.23,4.34,661800.0,2.7033,2.7541,2.6843,2.7541,661800.0
2009-01-22 14:00:00,4.34,4.53,4.34,4.47,1804200.0,2.7541,2.8747,2.7541,2.8366,1804200.0
2009-01-22 14:30:00,4.47,4.47,4.24,4.29,1354200.0,2.8366,2.8366,2.6906,2.7224,1354200.0
2009-01-22 15:00:00,4.29,4.3,4.16,4.28,1217600.0,2.7224,2.7287,2.6399,2.716,1217600.0
2009-01-22 15:30:00,4.28,4.36,4.2,4.25,2248800.0,2.716,2.7668,2.6653,2.697,2248800.0
2009-01-23 09:30:00,4.01,4.34,4.0,4.29,1770400.0,2.5447,2.7541,2.5383,2.7224,1770400.0
2009-01-23 10:00:00,4.29,4.48,4.29,4.41,1253800.0,2.7224,2.8429,2.7224,2.7985,1253800.0
2009-01-23 10:30:00,4.42,4.42,4.29,4.39,599600.0,2.8049,2.8049,2.7224,2.7858,599600.0
2009-01-23 11:00:00,4.39,4.63,4.39,4.59,1140300.0,2.7858,2.9381,2.7858,2.9127,1140300.0
2009-01-23 11:30:00,4.58,4.6,4.42,4.48,1326200.0,2.9064,2.9191,2.8049,2.8429,1326200.0
2009-01-23 12:00:00,4.48,4.55,4.44,4.5,1184800.0,2.8429,2.8874,2.8176,2.8556,1184800.0
2009-01-23 12:30:00,4.49,4.5,4.37,4.42,665500.0,2.8493,2.8556,2.7731,2.8049,665500.0
2009-01-23 13:00:00,4.42,4.58,4.38,4.51,658100.0,2.8049,2.9064,2.7795,2.862,658100.0
2009-01-23 13:30:00,4.51,4.7,4.5,4.69,596500.0,2.862,2.9826,2.8556,2.9762,596500.0
2009-01-23 14:00:00,4.69,4.75,4.65,4.69,1014600.0,2.9762,3.0143,2.9508,2.9762,1014600.0
2009-01-23 14:30:00,4.69,4.7,4.58,4.63,1165100.0,2.9762,2.9826,2.9064,2.9381,1165100.0
2009-01-23 15:00:00,4.63,4.67,4.59,4.64,1013900.0,2.9381,2.9635,2.9127,2.9445,1013900.0
2009-01-23 15:30:00,4.63,4.71,4.59,4.68,2227100.0,2.9381,2.9889,2.9127,2.9699,2227100.0
2009-01-26 09:30:00,4.91,4.91,4.51,4.55,1064500.0,3.1158,3.1158,2.862,2.8874,1064500.0
2009-01-26 10:00:00,4.55,4.75,4.55,4.55,942400.0,2.8874,3.0143,2.8874,2.8874,942400.0
2009-01-26 10:30:00,4.56,4.59,4.44,4.48,590900.0,2.8937,2.9127,2.8176,2.8429,590900.0
2009-01-26 11:00:00,4.48,4.48,4.27,4.28,758400.0,2.8429,2.8429,2.7097,2.716,758400.0
2009-01-26 11:30:00,4.28,4.39,4.25,4.27,747100.0,2.716,2.7858,2.697,2.7097,747100.0
2009-01-26 12:00:00,4.28,4.34,4.25,4.26,600700.0,2.716,2.7541,2.697,2.7033,600700.0
2009-01-26 12:30:00,4.25,4.31,4.22,4.26,535700.0,2.697,2.7351,2.678,2.7033,535700.0
2009-01-26 13:00:00,4.26,4.28,4.18,4.22,493200.0,2.7033,2.716,2.6526,2.678,493200.0
2009-01-26 13:30:00,4.22,4.22,4.05,4.06,699200.0,2.678,2.678,2.5701,2.5764,699200.0
2009-01-26 14:00:00,4.05,4.09,4.01,4.06,974400.0,2.5701,2.5955,2.5447,2.5764,974400.0
2009-01-26 14:30:00,4.06,4.1,4.0,4.07,1137600.0,2.5764,2.6018,2.5383,2.5828,1137600.0
2009-01-26 15:00:00,4.08,4.18,4.03,4.12,1096400.0,2.5891,2.6526,2.5574,2.6145,1096400.0
2009-01-26 15:30:00,4.13,4.19,4.03,4.1,2289700.0,2.6208,2.6589,2.5574,2.6018,2289700.0
2009-01-27 09:30:00,4.51,4.65,4.12,4.13,1755100.0,2.862,2.9508,2.6145,2.6208,1755100.0
2009-01-27 10:00:00,4.13,4.18,4.1,4.13,1110400.0,2.6208,2.6526,2.6018,2.6208,1110400.0
2009-01-27 10:30:00,4.12,4.15,4.01,4.04,1191800.0,2.6145,2.6335,2.5447,2.5637,1191800.0
2009-01-27 11:00:00,4.04,4.12,4.04,4.1,888700.0,2.5637,2.6145,2.5637,2.6018,888700.0
2009-01-27 11:30:00,4.1,4.1,4.04,4.09,525300.0,2.6018,2.6018,2.5637,2.5955,525300.0
2009-01-27 12:00:00,4.08,4.1,4.05,4.09,579400.0,2.5891,2.6018,2.5701,2.5955,579400.0
2009-01-27 12:30:00,4.08,4.15,4.08,4.13,847300.0,2.5891,2.6335,2.5891,2.6208,847300.0
2009-01-27 13:00:00,4.14,4.14,4.07,4.08,642900.0,2.6272,2.6272,2.5828,2.5891,642900.0
2009-01-27 13:30:00,4.08,4.09,4.05,4.07,623900.0,2.5891,2.5955,2.5701,2.5828,623900.0
2009-01-27 14:00:00,4.08,4.09,4.05,4.07,574000.0,2.5891,2.5955,2.5701,2.5828,574000.0
2009-01-27 14:30:00,4.07,4.07,4.05,4.07,459000.0,2.5828,2.5828,2.5701,2.5828,459000.0
2009-01-27 15:00:00,4.07,4.07,4.03,4.05,954000.0,2.5828,2.5828,2.5574,2.5701,954000.0
2009-01-27 15:30:00,4.06,4.09,4.05,4.07,1637300.0,2.5764,2.5955,2.5701,2.5828,1637300.0
2009-01-28 09:30:00,4.5,4.58,4.31,4.4,3030300.0,2.8556,2.9064,2.7351,2.7922,3030300.0
2009-01-28 10:00:00,4.4,4.52,4.39,4.49,2182400.0,2.7922,2.8683,2.7858,2.8493,2182400.0
2009-01-28 10:30:00,4.5,4.6,4.49,4.54,1370200.0,2.8556,2.9191,2.8493,2.881,1370200.0
2009-01-28 11:00:00,4.54,4.6,4.53,4.58,1164900.0,2.881,2.9191,2.8747,2.9064,1164900.0
2009-01-28 11:30:00,4.58,4.58,4.51,4.57,1121800.0,2.9064,2.9064,2.862,2.9001,1121800.0
2009-01-28 12:00:00,4.57,4.59,4.55,4.59,524000.0,2.9001,2.9127,2.8874,2.9127,524000.0
2009-01-28 12:30:00,4.59,4.64,4.58,4.62,871300.0,2.9127,2.9445,2.9064,2.9318,871300.0
2009-01-28 13:00:00,4.63,4.63,4.59,4.61,747600.0,2.9381,2.9381,2.9127,2.9254,747600.0
2009-01-28 13:30:00,4.62,4.7,4.61,4.65,1381100.0,2.9318,2.9826,2.9254,2.9508,1381100.0
2009-01-28 14:00:00,4.66,4.73,4.62,4.62,1591000.0,2.9572,3.0016,2.9318,2.9318,1591000.0
2009-01-28 14:30:00,4.63,4.65,4.52,4.58,1276800.0,2.9381,2.9508,2.8683,2.9064,1276800.0
2009-01-28 15:00:00,4.58,4.59,4.43,4.47,1296300.0,2.9064,2.9127,2.8112,2.8366,1296300.0
2009-01-28 15:30:00,4.47,4.59,4.45,4.56,2657600.0,2.8366,2.9127,2.8239,2.8937,2657600.0
2009-01-29 09:30:00,4.49,4.49,4.1,4.11,1449600.0,2.8493,2.8493,2.6018,2.6081,1449600.0
2009-01-29 10:00:00,4.11,4.25,4.06,4.23,1542800.0,2.6081,2.697,2.5764,2.6843,1542800.0
2009-01-29 10:30:00,4.24,4.31,4.17,4.3,1324200.0,2.6906,2.7351,2.6462,2.7287,1324200.0
2009-01-29 11:00:00,4.3,4.31,4.2,4.2,1041200.0,2.7287,2.7351,2.6653,2.6653,1041200.0
2009-01-29 11:30:00,4.2,4.23,4.16,4.22,510500.0,2.6653,2.6843,2.6399,2.678,510500.0
2009-01-29 12:00:00,4.22,4.25,4.19,4.24,748300.0,2.678,2.697,2.6589,2.6906,748300.0
2009-01-29 12:30:00,4.24,4.25,4.17,4.21,436200.0,2.6906,2.697,2.6462,2.6716,436200.0
2009-01-29 13:00:00,4.21,4.25,4.18,4.23,673500.0,2.6716,2.697,2.6526,2.6843,673500.0
2009-01-29 13:30:00,4.23,4.25,4.22,4.25,440200.0,2.6843,2.697,2.678,2.697,440200.0
2009-01-29 14:00:00,4.25,4.33,4.23,4.32,1197000.0,2.697,2.7478,2.6843,2.7414,1197000.0
2009-01-29 14:30:00,4.32,4.38,4.28,4.28,965500.0,2.7414,2.7795,2.716,2.716,965500.0
2009-01-29 15:00:00,4.28,4.3,4.19,4.19,1056400.0,2.716,2.7287,2.6589,2.6589,1056400.0
2009-01-29 15:30:00,4.19,4.2,4.1,4.15,2676200.0,2.6589,2.6653,2.6018,2.6335,2676200.0
2009-01-30 09:30:00,4.07,4.21,4.02,4.05,1364500.0,2.5828,2.6716,2.551,2.5701,1364500.0
2009-01-30 10:00:00,4.04,4.08,3.94,3.94,1397600.0,2.5637,2.5891,2.5003,2.5003,1397600.0
2009-01-30 10:30:00,3.94,3.98,3.82,3.88,1446000.0,2.5003,2.5257,2.4241,2.4622,1446000.0
2009-01-30 11:00:00,3.88,3.9,3.66,3.69,1879000.0,2.4622,2.4749,2.3226,2.3416,1879000.0
2009-01-30 11:30:00,3.69,3.73,3.65,3.68,901300.0,2.3416,2.367,2.3162,2.3353,901300.0
2009-01-30 12:00:00,3.67,3.75,3.65,3.69,1204200.0,2.3289,2.3797,2.3162,2.3416,1204200.0
2009-01-30 12:30:00,3.7,3.71,3.65,3.69,765900.0,2.348,2.3543,2.3162,2.3416,765900.0
2009-01-30 13:00:00,3.68,3.75,3.68,3.7,1005100.0,2.3353,2.3797,2.3353,2.348,1005100.0
2009-01-30 13:30:00,3.69,3.69,3.5,3.56,1414700.0,2.3416,2.3416,2.2211,2.2591,1414700.0
2009-01-30 14:00:00,3.56,3.58,3.51,3.54,768100.0,2.2591,2.2718,2.2274,2.2464,768100.0
2009-01-30 14:30:00,3.54,3.56,3.5,3.51,792000.0,2.2464,2.2591,2.2211,2.2274,792000.0
2009-01-30 15:00:00,3.51,3.54,3.41,3.42,1886700.0,2.2274,2.2464,2.1639,2.1703,1886700.0
2009-01-30 15:30:00,3.42,3.48,3.4,3.47,2827400.0,2.1703,2.2084,2.1576,2.202,2827400.0
2009-02-02 09:30:00,3.4,3.45,3.14,3.19,1560200.0,2.1576,2.1893,1.9926,2.0243,1560200.0
2009-02-02 10:00:00,3.19,3.27,3.19,3.19,1419800.0,2.0243,2.0751,2.0243,2.0243,1419800.0
2009-02-02 10:30:00,3.19,3.22,3.14,3.18,1117000.0,2.0243,2.0434,1.9926,2.018,1117000.0
2009-02-02 11:00:00,3.18,3.25,3.17,3.2,1140200.0,2.018,2.0624,2.0116,2.0307,1140200.0
2009-02-02 11:30:00,3.19,3.23,3.17,3.2,1349100.0,2.0243,2.0497,2.0116,2.0307,1349100.0
2009-02-02 12:00:00,3.2,3.21,3.11,3.11,1299400.0,2.0307,2.037,1.9736,1.9736,1299400.0
2009-02-02 12:30:00,3.12,3.12,3.06,3.08,2051000.0,1.9799,1.9799,1.9418,1.9545,2051000.0
2009-02-02 13:00:00,3.07,3.08,3.01,3.02,1190100.0,1.9482,1.9545,1.9101,1.9164,1190100.0
2009-02-02 13:30:00,3.02,3.02,2.9,2.91,1667700.0,1.9164,1.9164,1.8403,1.8466,1667700.0
2009-02-02 14:00:00,2.9,2.93,2.75,2.79,3447900.0,1.8403,1.8593,1.7451,1.7705,3447900.0
2009-02-02 14:30:00,2.79,2.81,2.67,2.67,2215700.0,1.7705,1.7832,1.6943,1.6943,2215700.0
2009-02-02 15:00:00,2.68,2.95,2.67,2.92,4240000.0,1.7007,1.872,1.6943,1.853,4240000.0
2009-02-02 15:30:00,2.92,2.98,2.89,2.92,3350300.0,1.853,1.8911,1.834,1.853,3350300.0
2009-02-03 09:30:00,3.11,3.16,2.88,2.92,1696400.0,1.9736,2.0053,1.8276,1.853,1696400.0
2009-02-03 10:00:00,2.93,2.99,2.82,2.87,1633600.0,1.8593,1.8974,1.7895,1.8213,1633600.0
2009-02-03 10:30:00,2.86,2.91,2.83,2.84,796700.0,1.8149,1.8466,1.7959,1.8022,796700.0
2009-02-03 11:00:00,2.85,2.86,2.79,2.79,1294100.0,1.8086,1.8149,1.7705,1.7705,1294100.0
2009-02-03 11:30:00,2.8,2.84,2.76,2.81,1313700.0,1.7768,1.8022,1.7515,1.7832,1313700.0
2009-02-03 12:00:00,2.81,2.87,2.77,2.77,878000.0,1.7832,1.8213,1.7578,1.7578,878000.0
2009-02-03 12:30:00,2.77,2.85,2.76,2.8,721500.0,1.7578,1.8086,1.7515,1.7768,721500.0
2009-02-03 13:00:00,2.8,2.82,2.75,2.76,655100.0,1.7768,1.7895,1.7451,1.7515,655100.0
2009-02-03 13:30:00,2.76,2.83,2.75,2.78,694100.0,1.7515,1.7959,1.7451,1.7641,694100.0
2009-02-03 14:00:00,2.79,2.8,2.69,2.69,2090600.0,1.7705,1.7768,1.707,1.707,2090600.0
2009-02-03 14:30:00,2.69,2.74,2.52,2.62,2262800.0,1.707,1.7388,1.5992,1.6626,2262800.0
2009-02-03 15:00:00,2.61,2.64,2.6,2.64,2258000.0,1.6563,1.6753,1.6499,1.6753,2258000.0
2009-02-03 15:30:00,2.63,2.64,2.56,2.61,3141600.0,1.669,1.6753,1.6245,1.6563,3141600.0
2009-02-04 09:30:00,2.65,2.74,2.56,2.65,1248300.0,1.6817,1.7388,1.6245,1.6817,1248300.0
2009-02-04 10:00:00,2.65,2.78,2.65,2.72,1111900.0,1.6817,1.7641,1.6817,1.7261,1111900.0
2009-02-04 10:30:00,2.72,2.79,2.71,2.77,1265300.0,1.7261,1.7705,1.7197,1.7578,1265300.0
2009-02-04 11:00:00,2.77,2.77,2.71,2.71,604800.0,1.7578,1.7578,1.7197,1.7197,604800.0
2009-02-04 11:30:00,2.71,2.72,2.56,2.59,1267500.0,1.7197,1.7261,1.6245,1.6436,1267500.0
2009-02-04 12:00:00,2.59,2.62,2.56,2.6,1045300.0,1.6436,1.6626,1.6245,1.6499,1045300.0
2009-02-04 12:30:00,2.6,2.61,2.53,2.54,941400.0,1.6499,1.6563,1.6055,1.6118,941400.0
2009-02-04 13:00:00,2.55,2.56,2.51,2.51,788600.0,1.6182,1.6245,1.5928,1.5928,788600.0
2009-02-04 13:30:00,2.51,2.53,2.44,2.48,1454000.0,1.5928,1.6055,1.5484,1.5738,1454000.0
2009-02-04 14:00:00,2.47,2.48,2.38,2.45,1503500.0,1.5674,1.5738,1.5103,1.5547,1503500.0
2009-02-04 14:30:00,2.46,2.57,2.45,2.55,1367600.0,1.5611,1.6309,1.5547,1.6182,1367600.0
2009-02-04 15:00:00,2.55,2.56,2.5,2.53,1163800.0,1.6182,1.6245,1.5865,1.6055,1163800.0
2009-02-04 15:30:00,2.53,2.53,2.48,2.5,1530400.0,1.6055,1.6055,1.5738,1.5865,1530400.0
2009-02-05 09:30:00,2.5,2.53,2.35,2.39,1506200.0,1.5865,1.6055,1.4913,1.5167,1506200.0
2009-02-05 10:00:00,2.39,2.46,2.35,2.38,1352500.0,1.5167,1.5611,1.4913,1.5103,1352500.0
2009-02-05 10:30:00,2.38,2.8,2.37,2.72,5258800.0,1.5103,1.7768,1.504,1.7261,5258800.0
2009-02-05 11:00:00,2.73,3.2,2.72,3.01,5004300.0,1.7324,2.0307,1.7261,1.9101,5004300.0
2009-02-05 11:30:00,3.01,3.05,2.95,3.0,1662600.0,1.9101,1.9355,1.872,1.9038,1662600.0
2009-02-05 12:00:00,2.99,3.04,2.9,2.91,1820200.0,1.8974,1.9291,1.8403,1.8466,1820200.0
2009-02-05 12:30:00,2.91,2.93,2.78,2.82,1381000.0,1.8466,1.8593,1.7641,1.7895,1381000.0
2009-02-05 13:00:00,2.82,2.91,2.8,2.81,1508600.0,1.7895,1.8466,1.7768,1.7832,1508600.0
2009-02-05 13:30:00,2.81,2.87,2.79,2.81,803400.0,1.7832,1.8213,1.7705,1.7832,803400.0
2009-02-05 14:00:00,2.8,2.98,2.8,2.97,1295600.0,1.7768,1.8911,1.7768,1.8847,1295600.0
2009-02-05 14:30:00,2.97,3.02,2.86,2.89,1917400.0,1.8847,1.9164,1.8149,1.834,1917400.0
2009-02-05 15:00:00,2.89,2.94,2.81,2.94,1572700.0,1.834,1.8657,1.7832,1.8657,1572700.0
2009-02-05 15:30:00,2.95,2.97,2.82,2.84,2657200.0,1.872,1.8847,1.7895,1.8022,2657200.0
2009-02-06 09:30:00,3.03,3.37,3.01,3.33,4448600.0,1.9228,2.1386,1.9101,2.1132,4448600.0
2009-02-06 10:00:00,3.33,3.48,3.3,3.45,3110400.0,2.1132,2.2084,2.0941,2.1893,3110400.0
2009-02-06 10:30:00,3.44,3.65,3.41,3.58,2934900.0,2.183,2.3162,2.1639,2.2718,2934900.0
2009-02-06 11:00:00,3.58,3.77,3.56,3.71,3126400.0,2.2718,2.3924,2.2591,2.3543,3126400.0
2009-02-06 11:30:00,3.72,3.79,3.69,3.75,1976900.0,2.3607,2.4051,2.3416,2.3797,1976900.0
2009-02-06 12:00:00,3.75,3.88,3.74,3.83,2208300.0,2.3797,2.4622,2.3734,2.4305,2208300.0
2009-02-06 12:30:00,3.83,4.09,3.83,4.09,2820300.0,2.4305,2.5955,2.4305,2.5955,2820300.0
2009-02-06 13:00:00,4.09,4.55,4.07,4.31,5554400.0,2.5955,2.8874,2.5828,2.7351,5554400.0
2009-02-06 13:30:00,4.31,4.4,4.02,4.13,3469100.0,2.7351,2.7922,2.551,2.6208,3469100.0
2009-02-06 14:00:00,4.14,4.34,4.1,4.26,2772200.0,2.6272,2.7541,2.6018,2.7033,2772200.0
2009-02-06 14:30:00,4.25,4.36,4.19,4.34,2315300.0,2.697,2.7668,2.6589,2.7541,2315300.0
2009-02-06 15:00:00,4.34,4.34,4.09,4.2,4458100.0,2.7541,2.7541,2.5955,2.6653,4458100.0
2009-02-06 15:30:00,4.2,4.28,4.15,4.2,6844700.0,2.6653,2.716,2.6335,2.6653,6844700.0
2009-02-09 09:30:00,4.72,4.89,4.34,4.88,5850600.0,2.9952,3.1031,2.7541,3.0968,5850600.0
2009-02-09 10:00:00,4.88,4.9,4.48,4.58,3193900.0,3.0968,3.1095,2.8429,2.9064,3193900.0
2009-02-09 10:30:00,4.57,4.9,4.43,4.81,3409000.0,2.9001,3.1095,2.8112,3.0524,3409000.0
2009-02-09 11:00:00,4.81,4.85,4.68,4.73,1777000.0,3.0524,3.0777,2.9699,3.0016,1777000.0
2009-02-09 11:30:00,4.72,4.75,4.65,4.73,1070800.0,2.9952,3.0143,2.9508,3.0016,1070800.0
2009-02-09 12:00:00,4.72,4.77,4.65,4.77,1098100.0,2.9952,3.027,2.9508,3.027,1098100.0
2009-02-09 12:30:00,4.77,4.87,4.71,4.84,1681600.0,3.027,3.0904,2.9889,3.0714,1681600.0
2009-02-09 13:00:00,4.84,4.95,4.84,4.87,1826000.0,3.0714,3.1412,3.0714,3.0904,1826000.0
2009-02-09 13:30:00,4.86,4.95,4.82,4.95,1452400.0,3.0841,3.1412,3.0587,3.1412,1452400.0
2009-02-09 14:00:00,4.95,5.04,4.89,4.98,2672500.0,3.1412,3.1983,3.1031,3.1602,2672500.0
2009-02-09 14:30:00,4.98,4.99,4.85,4.9,1356800.0,3.1602,3.1666,3.0777,3.1095,1356800.0
2009-02-09 15:00:00,4.91,4.92,4.68,4.76,2911400.0,3.1158,3.1222,2.9699,3.0206,2911400.0
2009-02-09 15:30:00,4.76,4.8,4.6,4.65,3517600.0,3.0206,3.046,2.9191,2.9508,3517600.0
2009-02-10 09:30:00,4.65,4.67,4.1,4.52,3405600.0,2.9508,2.9635,2.6018,2.8683,3405600.0
2009-02-10 10:00:00,4.51,4.62,4.17,4.17,3568600.0,2.862,2.9318,2.6462,2.6462,3568600.0
2009-02-10 10:30:00,4.17,4.39,4.16,4.29,2401000.0,2.6462,2.7858,2.6399,2.7224,2401000.0
2009-02-10 11:00:00,4.28,4.42,4.17,4.33,3083300.0,2.716,2.8049,2.6462,2.7478,3083300.0
2009-02-10 11:30:00,4.33,4.34,3.53,3.79,5799300.0,2.7478,2.7541,2.2401,2.4051,5799300.0
2009-02-10 12:00:00,3.8,3.82,3.64,3.69,2345500.0,2.4114,2.4241,2.3099,2.3416,2345500.0
2009-02-10 12:30:00,3.68,3.69,3.5,3.6,2726000.0,2.3353,2.3416,2.2211,2.2845,2726000.0
2009-02-10 13:00:00,3.59,3.6,3.2,3.28,3777500.0,2.2782,2.2845,2.0307,2.0814,3777500.0
2009-02-10 13:30:00,3.28,3.42,3.22,3.39,3091900.0,2.0814,2.1703,2.0434,2.1512,3091900.0
2009-02-10 14:00:00,3.38,3.46,3.27,3.27,1873000.0,2.1449,2.1957,2.0751,2.0751,1873000.0
2009-02-10 14:30:00,3.28,3.47,3.25,3.31,2785000.0,2.0814,2.202,2.0624,2.1005,2785000.0
2009-02-10 15:00:00,3.31,3.42,3.23,3.26,3196600.0,2.1005,2.1703,2.0497,2.0687,3196600.0
2009-02-10 15:30:00,3.26,3.33,3.17,3.25,7235600.0,2.0687,2.1132,2.0116,2.0624,7235600.0
2009-02-11 09:30:00,3.55,3.69,3.39,3.66,4555700.0,2.2528,2.3416,2.1512,2.3226,4555700.0
2009-02-11 10:00:00,3.66,3.67,3.42,3.47,2555400.0,2.3226,2.3289,2.1703,2.202,2555400.0
2009-02-11 10:30:00,3.47,3.7,3.44,3.63,2150900.0,2.202,2.348,2.183,2.3035,2150900.0
2009-02-11 11:00:00,3.63,3.76,3.55,3.74,1580900.0,2.3035,2.386,2.2528,2.3734,1580900.0
2009-02-11 11:30:00,3.74,3.79,3.59,3.61,1949600.0,2.3734,2.4051,2.2782,2.2909,1949600.0
2009-02-11 12:00:00,3.61,3.67,3.57,3.66,1304300.0,2.2909,2.3289,2.2655,2.3226,1304300.0
2009-02-11 12:30:00,3.66,3.74,3.6,3.64,1760900.0,2.3226,2.3734,2.2845,2.3099,1760900.0
2009-02-11 13:00:00,3.64,3.65,3.58,3.62,839400.0,2.3099,2.3162,2.2718,2.2972,839400.0
2009-02-11 13:30:00,3.63,3.63,3.51,3.53,1070500.0,2.3035,2.3035,2.2274,2.2401,1070500.0
2009-02-11 14:00:00,3.52,3.59,3.46,3.58,1718600.0,2.2337,2.2782,2.1957,2.2718,1718600.0
2009-02-11 14:30:00,3.58,3.75,3.56,3.72,1780100.0,2.2718,2.3797,2.2591,2.3607,1780100.0
2009-02-11 15:00:00,3.72,3.75,3.65,3.67,1179500.0,2.3607,2.3797,2.3162,2.3289,1179500.0
2009-02-11 15:30:00,3.68,3.72,3.57,3.69,3257200.0,2.3353,2.3607,2.2655,2.3416,3257200.0
2009-02-12 09:30:00,3.37,3.5,3.27,3.39,2385500.0,2.1386,2.2211,2.0751,2.1512,2385500.0
2009-02-12 10:00:00,3.4,3.45,3.32,3.43,1396000.0,2.1576,2.1893,2.1068,2.1766,1396000.0
2009-02-12 10:30:00,3.42,3.51,3.38,3.5,1274200.0,2.1703,2.2274,2.1449,2.2211,1274200.0
2009-02-12 11:00:00,3.5,3.54,3.4,3.41,1204500.0,2.2211,2.2464,2.1576,2.1639,1204500.0
2009-02-12 11:30:00,3.4,3.48,3.4,3.43,1173600.0,2.1576,2.2084,2.1576,2.1766,1173600.0
2009-02-12 12:00:00,3.43,3.45,3.39,3.44,788500.0,2.1766,2.1893,2.1512,2.183,788500.0
2009-02-12 12:30:00,3.44,3.45,3.33,3.33,771900.0,2.183,2.1893,2.1132,2.1132,771900.0
2009-02-12 13:00:00,3.33,3.34,3.26,3.3,1183700.0,2.1132,2.1195,2.0687,2.0941,1183700.0
2009-02-12 13:30:00,3.29,3.34,3.27,3.34,796000.0,2.0878,2.1195,2.0751,2.1195,796000.0
2009-02-12 14:00:00,3.34,3.34,3.28,3.28,789100.0,2.1195,2.1195,2.0814,2.0814,789100.0
2009-02-12 14:30:00,3.28,3.32,3.22,3.25,1270800.0,2.0814,2.1068,2.0434,2.0624,1270800.0
2009-02-12 15:00:00,3.25,3.51,3.23,3.51,2944500.0,2.0624,2.2274,2.0497,2.2274,2944500.0
2009-02-12 15:30:00,3.51,3.61,3.46,3.59,4350000.0,2.2274,2.2909,2.1957,2.2782,4350000.0
2009-02-13 09:30:00,3.52,3.68,3.35,3.45,1576100.0,2.2337,2.3353,2.1259,2.1893,1576100.0
2009-02-13 10:00:00,3.45,3.54,3.4,3.51,1280900.0,2.1893,2.2464,2.1576,2.2274,1280900.0
2009-02-13 10:30:00,3.51,3.56,3.48,3.52,852200.0,2.2274,2.2591,2.2084,2.2337,852200.0
2009-02-13 11:00:00,3.52,3.53,3.42,3.42,770800.0,2.2337,2.2401,2.1703,2.1703,770800.0
2009-02-13 11:30:00,3.42,3.47,3.37,3.38,984900.0,2.1703,2.202,2.1386,2.1449,984900.0
2009-02-13 12:00:00,3.38,3.42,3.36,3.42,736600.0,2.1449,2.1703,2.1322,2.1703,736600.0
2009-02-13 12:30:00,3.42,3.44,3.37,3.42,449300.0,2.1703,2.183,2.1386,2.1703,449300.0
2009-02-13 13:00:00,3.42,3.45,3.39,3.43,646700.0,2.1703,2.1893,2.1512,2.1766,646700.0
2009-02-13 13:30:00,3.43,3.51,3.4,3.48,1182400.0,2.1766,2.2274,2.1576,2.2084,1182400.0
2009-02-13 14:00:00,3.48,3.51,3.45,3.48,834500.0,2.2084,2.2274,2.1893,2.2084,834500.0
2009-02-13 14:30:00,3.48,3.51,3.43,3.47,675800.0,2.2084,2.2274,2.1766,2.202,675800.0
2009-02-13 15:00:00,3.47,3.51,3.42,3.47,993700.0,2.202,2.2274,2.1703,2.202,993700.0
2009-02-13 15:30:00,3.47,3.49,3.38,3.38,1557200.0,2.202,2.2147,2.1449,2.1449,1557200.0
2009-02-17 09:30:00,2.99,3.19,2.97,3.09,3002700.0,1.8974,2.0243,1.8847,1.9609,3002700.0
2009-02-17 10:00:00,3.09,3.15,3.05,3.11,1232200.0,1.9609,1.9989,1.9355,1.9736,1232200.0
2009-02-17 10:30:00,3.11,3.19,3.05,3.13,1633800.0,1.9736,2.0243,1.9355,1.9863,1633800.0
2009-02-17 11:00:00,3.13,3.2,3.11,3.12,1158100.0,1.9863,2.0307,1.9736,1.9799,1158100.0
2009-02-17 11:30:00,3.12,3.15,3.08,3.11,1200300.0,1.9799,1.9989,1.9545,1.9736,1200300.0
2009-02-17 12:00:00,3.11,3.17,3.11,3.17,731400.0,1.9736,2.0116,1.9736,2.0116,731400.0
2009-02-17 12:30:00,3.17,3.23,3.15,3.19,1014000.0,2.0116,2.0497,1.9989,2.0243,1014000.0
2009-02-17 13:00:00,3.2,3.2,3.13,3.14,703400.0,2.0307,2.0307,1.9863,1.9926,703400.0
2009-02-17 13:30:00,3.15,3.22,3.14,3.2,770100.0,1.9989,2.0434,1.9926,2.0307,770100.0
2009-02-17 14:00:00,3.19,3.21,3.15,3.18,913800.0,2.0243,2.037,1.9989,2.018,913800.0
2009-02-17 14:30:00,3.17,3.21,3.15,3.16,1023600.0,2.0116,2.037,1.9989,2.0053,1023600.0
2009-02-17 15:00:00,3.16,3.2,3.08,3.11,1667000.0,2.0053,2.0307,1.9545,1.9736,1667000.0
2009-02-17 15:30:00,3.11,3.2,3.09,3.1,3627500.0,1.9736,2.0307,1.9609,1.9672,3627500.0
2009-02-18 09:30:00,3.46,3.46,3.11,3.11,2012800.0,2.1957,2.1957,1.9736,1.9736,2012800.0
2009-02-18 10:00:00,3.11,3.17,2.95,3.01,2677000.0,1.9736,2.0116,1.872,1.9101,2677000.0
2009-02-18 10:30:00,3.01,3.12,3.01,3.02,1432100.0,1.9101,1.9799,1.9101,1.9164,1432100.0
2009-02-18 11:00:00,3.02,3.05,2.98,3.0,1189800.0,1.9164,1.9355,1.8911,1.9038,1189800.0
2009-02-18 11:30:00,3.0,3.11,2.96,3.08,1307000.0,1.9038,1.9736,1.8784,1.9545,1307000.0
2009-02-18 12:00:00,3.07,3.19,3.05,3.11,1036000.0,1.9482,2.0243,1.9355,1.9736,1036000.0
2009-02-18 12:30:00,3.1,3.14,3.05,3.12,850000.0,1.9672,1.9926,1.9355,1.9799,850000.0
2009-02-18 13:00:00,3.11,3.13,3.01,3.03,664700.0,1.9736,1.9863,1.9101,1.9228,664700.0
2009-02-18 13:30:00,3.03,3.05,2.98,3.03,668100.0,1.9228,1.9355,1.8911,1.9228,668100.0
2009-02-18 14:00:00,3.03,3.06,2.98,3.0,872500.0,1.9228,1.9418,1.8911,1.9038,872500.0
2009-02-18 14:30:00,2.99,3.0,2.93,2.99,967000.0,1.8974,1.9038,1.8593,1.8974,967000.0
2009-02-18 15:00:00,2.99,3.07,2.96,2.96,1325700.0,1.8974,1.9482,1.8784,1.8784,1325700.0
2009-02-18 15:30:00,2.96,3.01,2.95,3.0,1398900.0,1.8784,1.9101,1.872,1.9038,1398900.0
2009-02-19 09:30:00,3.0,3.14,2.9,2.9,1187100.0,1.9038,1.9926,1.8403,1.8403,1187100.0
2009-02-19 10:00:00,2.9,2.97,2.86,2.92,724600.0,1.8403,1.8847,1.8149,1.853,724600.0
2009-02-19 10:30:00,2.91,2.92,2.8,2.8,797100.0,1.8466,1.853,1.7768,1.7768,797100.0
2009-02-19 11:00:00,2.8,2.89,2.79,2.82,901700.0,1.7768,1.834,1.7705,1.7895,901700.0
2009-02-19 11:30:00,2.82,2.83,2.78,2.8,469600.0,1.7895,1.7959,1.7641,1.7768,469600.0
2009-02-19 12:00:00,2.8,2.81,2.76,2.77,499400.0,1.7768,1.7832,1.7515,1.7578,499400.0
2009-02-19 12:30:00,2.77,2.78,2.76,2.77,296200.0,1.7578,1.7641,1.7515,1.7578,296200.0
2009-02-19 13:00:00,2.77,2.79,2.75,2.76,645900.0,1.7578,1.7705,1.7451,1.7515,645900.0
2009-02-19 13:30:00,2.77,2.77,2.71,2.72,535700.0,1.7578,1.7578,1.7197,1.7261,535700.0
2009-02-19 14:00:00,2.72,2.75,2.66,2.66,876400.0,1.7261,1.7451,1.688,1.688,876400.0
2009-02-19 14:30:00,2.66,2.68,2.63,2.66,755600.0,1.688,1.7007,1.669,1.688,755600.0
2009-02-19 15:00:00,2.66,2.7,2.65,2.69,822000.0,1.688,1.7134,1.6817,1.707,822000.0
2009-02-19 15:30:00,2.68,2.69,2.63,2.64,1928700.0,1.7007,1.707,1.669,1.6753,1928700.0
2009-02-20 09:30:00,2.44,2.62,2.35,2.6,2907600.0,1.5484,1.6626,1.4913,1.6499,2907600.0
2009-02-20 10:00:00,2.6,2.62,2.54,2.62,1337300.0,1.6499,1.6626,1.6118,1.6626,1337300.0
2009-02-20 10:30:00,2.61,2.62,2.58,2.61,901700.0,1.6563,1.6626,1.6372,1.6563,901700.0
2009-02-20 11:00:00,2.61,2.61,2.58,2.61,1037900.0,1.6563,1.6563,1.6372,1.6563,1037900.0
2009-02-20 11:30:00,2.61,2.61,2.53,2.53,917000.0,1.6563,1.6563,1.6055,1.6055,917000.0
2009-02-20 12:00:00,2.53,2.56,2.5,2.5,1153000.0,1.6055,1.6245,1.5865,1.5865,1153000.0
2009-02-20 12:30:00,2.51,2.51,2.41,2.48,1601300.0,1.5928,1.5928,1.5294,1.5738,1601300.0
2009-02-20 13:00:00,2.47,2.56,2.45,2.54,1124400.0,1.5674,1.6245,1.5547,1.6118,1124400.0
2009-02-20 13:30:00,2.53,2.56,2.5,2.54,1043400.0,1.6055,1.6245,1.5865,1.6118,1043400.0
2009-02-20 14:00:00,2.55,2.77,2.54,2.67,2841000.0,1.6182,1.7578,1.6118,1.6943,2841000.0
2009-02-20 14:30:00,2.67,3.02,2.63,2.89,3349900.0,1.6943,1.9164,1.669,1.834,3349900.0
2009-02-20 15:00:00,2.89,2.9,2.77,2.79,1833600.0,1.834,1.8403,1.7578,1.7705,1833600.0
2009-02-20 15:30:00,2.79,2.88,2.72,2.85,2940600.0,1.7705,1.8276,1.7261,1.8086,2940600.0
2009-02-23 09:30:00,3.1,3.15,2.88,3.06,2682300.0,1.9672,1.9989,1.8276,1.9418,2682300.0
2009-02-23 10:00:00,3.05,3.06,2.81,2.81,1625900.0,1.9355,1.9418,1.7832,1.7832,1625900.0
2009-02-23 10:30:00,2.82,2.82,2.66,2.66,1315700.0,1.7895,1.7895,1.688,1.688,1315700.0
2009-02-23 11:00:00,2.66,2.73,2.65,2.7,851300.0,1.688,1.7324,1.6817,1.7134,851300.0
2009-02-23 11:30:00,2.69,2.7,2.64,2.65,747500.0,1.707,1.7134,1.6753,1.6817,747500.0
2009-02-23 12:00:00,2.65,2.71,2.64,2.7,571000.0,1.6817,1.7197,1.6753,1.7134,571000.0
2009-02-23 12:30:00,2.71,2.73,2.65,2.65,789200.0,1.7197,1.7324,1.6817,1.6817,789200.0
2009-02-23 13:00:00,2.65,2.77,2.65,2.73,715200.0,1.6817,1.7578,1.6817,1.7324,715200.0
2009-02-23 13:30:00,2.72,2.75,2.7,2.71,416800.0,1.7261,1.7451,1.7134,1.7197,416800.0
2009-02-23 14:00:00,2.71,2.93,2.7,2.92,1216700.0,1.7197,1.8593,1.7134,1.853,1216700.0
2009-02-23 14:30:00,2.92,2.93,2.68,2.71,1718500.0,1.853,1.8593,1.7007,1.7197,1718500.0
2009-02-23 15:00:00,2.7,2.76,2.65,2.7,943000.0,1.7134,1.7515,1.6817,1.7134,943000.0
2009-02-23 15:30:00,2.7,2.73,2.66,2.69,2116400.0,1.7134,1.7324,1.688,1.707,2116400.0
2009-02-24 09:30:00,2.66,2.74,2.65,2.73,1243000.0,1.688,1.7388,1.6817,1.7324,1243000.0
2009-02-24 10:00:00,2.73,2.77,2.65,2.67,1631400.0,1.7324,1.7578,1.6817,1.6943,1631400.0
2009-02-24 10:30:00,2.67,2.7,2.64,2.66,1051000.0,1.6943,1.7134,1.6753,1.688,1051000.0
2009-02-24 11:00:00,2.65,2.68,2.64,2.65,965600.0,1.6817,1.7007,1.6753,1.6817,965600.0
2009-02-24 11:30:00,2.65,2.66,2.54,2.55,1193500.0,1.6817,1.688,1.6118,1.6182,1193500.0
2009-02-24 12:00:00,2.55,2.61,2.55,2.57,925500.0,1.6182,1.6563,1.6182,1.6309,925500.0
2009-02-24 12:30:00,2.56,2.68,2.55,2.66,991300.0,1.6245,1.7007,1.6182,1.688,991300.0
2009-02-24 13:00:00,2.65,2.95,2.64,2.92,2353200.0,1.6817,1.872,1.6753,1.853,2353200.0
2009-02-24 13:30:00,2.92,3.21,2.87,3.18,3588900.0,1.853,2.037,1.8213,2.018,3588900.0
2009-02-24 14:00:00,3.17,3.36,3.15,3.31,3416800.0,2.0116,2.1322,1.9989,2.1005,3416800.0
2009-02-24 14:30:00,3.32,3.39,3.11,3.23,3357600.0,2.1068,2.1512,1.9736,2.0497,3357600.0
2009-02-24 15:00:00,3.23,3.32,3.22,3.22,2078700.0,2.0497,2.1068,2.0434,2.0434,2078700.0
2009-02-24 15:30:00,3.23,3.3,3.18,3.28,3752500.0,2.0497,2.0941,2.018,2.0814,3752500.0
2009-02-25 09:30:00,3.2,3.25,2.9,2.95,1746800.0,2.0307,2.0624,1.8403,1.872,1746800.0
2009-02-25 10:00:00,2.94,2.95,2.83,2.94,1182400.0,1.8657,1.872,1.7959,1.8657,1182400.0
2009-02-25 10:30:00,2.94,2.95,2.87,2.94,916100.0,1.8657,1.872,1.8213,1.8657,916100.0
2009-02-25 11:00:00,2.94,3.07,2.93,3.02,1111500.0,1.8657,1.9482,1.8593,1.9164,1111500.0
2009-02-25 11:30:00,3.02,3.19,3.02,3.04,1601900.0,1.9164,2.0243,1.9164,1.9291,1601900.0
2009-02-25 12:00:00,3.04,3.09,2.98,3.01,761000.0,1.9291,1.9609,1.8911,1.9101,761000.0
2009-02-25 12:30:00,3.01,3.06,2.98,3.04,754400.0,1.9101,1.9418,1.8911,1.9291,754400.0
2009-02-25 13:00:00,3.05,3.11,3.04,3.06,718800.0,1.9355,1.9736,1.9291,1.9418,718800.0
2009-02-25 13:30:00,3.06,3.25,3.06,3.2,1292200.0,1.9418,2.0624,1.9418,2.0307,1292200.0
2009-02-25 14:00:00,3.21,3.24,3.05,3.18,2477500.0,2.037,2.0561,1.9355,2.018,2477500.0
2009-02-25 14:30:00,3.18,3.88,3.14,3.77,5633100.0,2.018,2.4622,1.9926,2.3924,5633100.0
2009-02-25 15:00:00,3.78,4.1,3.75,3.8,6681500.0,2.3987,2.6018,2.3797,2.4114,6681500.0
2009-02-25 15:30:00,3.8,3.9,3.69,3.74,4978300.0,2.4114,2.4749,2.3416,2.3734,4978300.0
2009-02-26 09:30:00,4.15,4.38,4.04,4.35,7147400.0,2.6335,2.7795,2.5637,2.7604,7147400.0
2009-02-26 10:00:00,4.34,4.45,4.22,4.38,3922600.0,2.7541,2.8239,2.678,2.7795,3922600.0
2009-02-26 10:30:00,4.38,4.47,4.3,4.35,3940700.0,2.7795,2.8366,2.7287,2.7604,3940700.0
2009-02-26 11:00:00,4.34,4.35,4.1,4.2,3458100.0,2.7541,2.7604,2.6018,2.6653,3458100.0
2009-02-26 11:30:00,4.19,4.2,4.12,4.12,1290900.0,2.6589,2.6653,2.6145,2.6145,1290900.0
2009-02-26 12:00:00,4.12,4.14,3.91,3.93,2387200.0,2.6145,2.6272,2.4812,2.4939,2387200.0
2009-02-26 12:30:00,3.92,3.98,3.8,3.87,1343400.0,2.4876,2.5257,2.4114,2.4558,1343400.0
2009-02-26 13:00:00,3.88,3.9,3.72,3.8,1914200.0,2.4622,2.4749,2.3607,2.4114,1914200.0
2009-02-26 13:30:00,3.8,3.85,3.72,3.82,899100.0,2.4114,2.4432,2.3607,2.4241,899100.0
2009-02-26 14:00:00,3.82,3.93,3.75,3.93,1294600.0,2.4241,2.4939,2.3797,2.4939,1294600.0
2009-02-26 14:30:00,3.93,3.93,3.73,3.77,1903300.0,2.4939,2.4939,2.367,2.3924,1903300.0
2009-02-26 15:00:00,3.76,3.79,3.61,3.78,2130600.0,2.386,2.4051,2.2909,2.3987,2130600.0
2009-02-26 15:30:00,3.78,3.95,3.74,3.9,3841600.0,2.3987,2.5066,2.3734,2.4749,3841600.0
2009-02-27 09:30:00,3.31,3.79,3.1,3.69,3386900.0,2.1005,2.4051,1.9672,2.3416,3386900.0
2009-02-27 10:00:00,3.7,3.83,3.59,3.81,1810800.0,2.348,2.4305,2.2782,2.4178,1810800.0
2009-02-27 10:30:00,3.82,3.94,3.81,3.92,1619600.0,2.4241,2.5003,2.4178,2.4876,1619600.0
2009-02-27 11:00:00,3.92,3.93,3.79,3.85,1136100.0,2.4876,2.4939,2.4051,2.4432,1136100.0
2009-02-27 11:30:00,3.86,3.95,3.83,3.94,985000.0,2.4495,2.5066,2.4305,2.5003,985000.0
2009-02-27 12:00:00,3.94,3.95,3.89,3.94,720400.0,2.5003,2.5066,2.4685,2.5003,720400.0
2009-02-27 12:30:00,3.93,3.93,3.81,3.87,672700.0,2.4939,2.4939,2.4178,2.4558,672700.0
2009-02-27 13:00:00,3.87,3.9,3.78,3.81,661700.0,2.4558,2.4749,2.3987,2.4178,661700.0
2009-02-27 13:30:00,3.81,3.86,3.68,3.86,1314200.0,2.4178,2.4495,2.3353,2.4495,1314200.0
2009-02-27 14:00:00,3.86,3.93,3.73,3.74,1646800.0,2.4495,2.4939,2.367,2.3734,1646800.0
2009-02-27 14:30:00,3.74,3.78,3.67,3.73,989500.0,2.3734,2.3987,2.3289,2.367,989500.0
2009-02-27 15:00:00,3.72,3.74,3.59,3.62,1210900.0,2.3607,2.3734,2.2782,2.2972,1210900.0
2009-02-27 15:30:00,3.62,3.9,3.57,3.83,11713500.0,2.2972,2.4749,2.2655,2.4305,11713500.0
2009-03-02 09:30:00,3.18,3.51,3.17,3.32,2106000.0,2.018,2.2274,2.0116,2.1068,2106000.0
2009-03-02 10:00:00,3.32,3.44,3.32,3.43,1452200.0,2.1068,2.183,2.1068,2.1766,1452200.0
2009-03-02 10:30:00,3.44,3.5,3.4,3.44,1496700.0,2.183,2.2211,2.1576,2.183,1496700.0
2009-03-02 11:00:00,3.43,3.46,3.42,3.42,879400.0,2.1766,2.1957,2.1703,2.1703,879400.0
2009-03-02 11:30:00,3.43,3.44,3.41,3.43,711600.0,2.1766,2.183,2.1639,2.1766,711600.0
2009-03-02 12:00:00,3.43,3.5,3.42,3.49,943200.0,2.1766,2.2211,2.1703,2.2147,943200.0
2009-03-02 12:30:00,3.5,3.5,3.41,3.43,1158000.0,2.2211,2.2211,2.1639,2.1766,1158000.0
2009-03-02 13:00:00,3.43,3.46,3.41,3.43,685600.0,2.1766,2.1957,2.1639,2.1766,685600.0
2009-03-02 13:30:00,3.43,3.54,3.42,3.53,809100.0,2.1766,2.2464,2.1703,2.2401,809100.0
2009-03-02 14:00:00,3.52,3.57,3.45,3.57,1101700.0,2.2337,2.2655,2.1893,2.2655,1101700.0
2009-03-02 14:30:00,3.57,3.8,3.56,3.61,1959200.0,2.2655,2.4114,2.2591,2.2909,1959200.0
2009-03-02 15:00:00,3.62,3.67,3.5,3.64,2140900.0,2.2972,2.3289,2.2211,2.3099,2140900.0
2009-03-02 15:30:00,3.64,3.7,3.53,3.6,3542100.0,2.3099,2.348,2.2401,2.2845,3542100.0
2009-03-03 09:30:00,3.77,3.9,3.59,3.65,1308000.0,2.3924,2.4749,2.2782,2.3162,1308000.0
2009-03-03 10:00:00,3.65,3.74,3.61,3.73,845500.0,2.3162,2.3734,2.2909,2.367,845500.0
2009-03-03 10:30:00,3.73,3.76,3.67,3.7,865100.0,2.367,2.386,2.3289,2.348,865100.0
2009-03-03 11:00:00,3.71,3.73,3.46,3.5,945900.0,2.3543,2.367,2.1957,2.2211,945900.0
2009-03-03 11:30:00,3.49,3.53,3.42,3.43,651700.0,2.2147,2.2401,2.1703,2.1766,651700.0
2009-03-03 12:00:00,3.43,3.55,3.42,3.52,582400.0,2.1766,2.2528,2.1703,2.2337,582400.0
2009-03-03 12:30:00,3.51,3.52,3.41,3.43,865600.0,2.2274,2.2337,2.1639,2.1766,865600.0
2009-03-03 13:00:00,3.44,3.46,3.41,3.44,649000.0,2.183,2.1957,2.1639,2.183,649000.0
2009-03-03 13:30:00,3.43,3.49,3.41,3.47,736000.0,2.1766,2.2147,2.1639,2.202,736000.0
2009-03-03 14:00:00,3.47,3.54,3.45,3.52,590300.0,2.202,2.2464,2.1893,2.2337,590300.0
2009-03-03 14:30:00,3.51,3.64,3.49,3.57,1111500.0,2.2274,2.3099,2.2147,2.2655,1111500.0
2009-03-03 15:00:00,3.57,3.58,3.42,3.43,1297200.0,2.2655,2.2718,2.1703,2.1766,1297200.0
2009-03-03 15:30:00,3.43,3.49,3.41,3.44,2049100.0,2.1766,2.2147,2.1639,2.183,2049100.0
2009-03-04 09:30:00,3.61,3.73,3.47,3.5,1211100.0,2.2909,2.367,2.202,2.2211,1211100.0
2009-03-04 10:00:00,3.5,3.57,3.39,3.48,797200.0,2.2211,2.2655,2.1512,2.2084,797200.0
2009-03-04 10:30:00,3.48,3.55,3.47,3.52,815800.0,2.2084,2.2528,2.202,2.2337,815800.0
2009-03-04 11:00:00,3.52,3.64,3.48,3.53,630500.0,2.2337,2.3099,2.2084,2.2401,630500.0
2009-03-04 11:30:00,3.53,3.6,3.5,3.5,566700.0,2.2401,2.2845,2.2211,2.2211,566700.0
2009-03-04 12:00:00,3.5,3.51,3.4,3.43,710800.0,2.2211,2.2274,2.1576,2.1766,710800.0
2009-03-04 12:30:00,3.43,3.46,3.38,3.41,633600.0,2.1766,2.1957,2.1449,2.1639,633600.0
2009-03-04 13:00:00,3.42,3.44,3.4,3.43,400500.0,2.1703,2.183,2.1576,2.1766,400500.0
2009-03-04 13:30:00,3.43,3.47,3.42,3.42,336600.0,2.1766,2.202,2.1703,2.1703,336600.0
2009-03-04 14:00:00,3.43,3.5,3.42,3.42,540200.0,2.1766,2.2211,2.1703,2.1703,540200.0
2009-03-04 14:30:00,3.42,3.54,3.42,3.52,554300.0,2.1703,2.2464,2.1703,2.2337,554300.0
2009-03-04 15:00:00,3.51,3.79,3.51,3.71,2007800.0,2.2274,2.4051,2.2274,2.3543,2007800.0
2009-03-04 15:30:00,3.71,3.72,3.5,3.52,1860500.0,2.3543,2.3607,2.2211,2.2337,1860500.0
2009-03-05 09:30:00,3.39,3.49,3.34,3.4,1520700.0,2.1512,2.2147,2.1195,2.1576,1520700.0
2009-03-05 10:00:00,3.4,3.46,3.29,3.29,1891600.0,2.1576,2.1957,2.0878,2.0878,1891600.0
2009-03-05 10:30:00,3.29,3.3,3.13,3.21,1399900.0,2.0878,2.0941,1.9863,2.037,1399900.0
2009-03-05 11:00:00,3.21,3.23,3.05,3.09,1261500.0,2.037,2.0497,1.9355,1.9609,1261500.0
2009-03-05 11:30:00,3.09,3.11,3.04,3.06,840100.0,1.9609,1.9736,1.9291,1.9418,840100.0
2009-03-05 12:00:00,3.05,3.06,2.9,2.93,1617500.0,1.9355,1.9418,1.8403,1.8593,1617500.0
2009-03-05 12:30:00,2.98,3.18,2.93,3.18,993100.0,1.8911,2.018,1.8593,2.018,993100.0
2009-03-05 13:00:00,3.17,3.24,3.13,3.17,441700.0,2.0116,2.0561,1.9863,2.0116,441700.0
2009-03-05 13:30:00,3.18,3.19,3.12,3.16,640000.0,2.018,2.0243,1.9799,2.0053,640000.0
2009-03-05 14:00:00,3.16,3.18,3.08,3.12,410500.0,2.0053,2.018,1.9545,1.9799,410500.0
2009-03-05 14:30:00,3.12,3.15,3.05,3.06,632100.0,1.9799,1.9989,1.9355,1.9418,632100.0
2009-03-05 15:00:00,3.06,3.23,3.04,3.06,922400.0,1.9418,2.0497,1.9291,1.9418,922400.0
2009-03-05 15:30:00,3.07,3.13,3.02,3.11,2042200.0,1.9482,1.9863,1.9164,1.9736,2042200.0
2009-03-06 09:30:00,3.15,3.35,3.05,3.16,1415400.0,1.9989,2.1259,1.9355,2.0053,1415400.0
2009-03-06 10:00:00,3.16,3.2,3.03,3.06,1083600.0,2.0053,2.0307,1.9228,1.9418,1083600.0
2009-03-06 10:30:00,3.06,3.09,2.9,2.93,1426600.0,1.9418,1.9609,1.8403,1.8593,1426600.0
2009-03-06 11:00:00,2.92,2.97,2.89,2.94,887500.0,1.853,1.8847,1.834,1.8657,887500.0
2009-03-06 11:30:00,2.94,3.05,2.91,2.92,1000000.0,1.8657,1.9355,1.8466,1.853,1000000.0
2009-03-06 12:00:00,2.93,2.98,2.91,2.96,793800.0,1.8593,1.8911,1.8466,1.8784,793800.0
2009-03-06 12:30:00,2.97,2.97,2.87,2.93,1208300.0,1.8847,1.8847,1.8213,1.8593,1208300.0
2009-03-06 13:00:00,2.94,2.94,2.86,2.9,701300.0,1.8657,1.8657,1.8149,1.8403,701300.0
2009-03-06 13:30:00,2.9,2.93,2.83,2.84,1009100.0,1.8403,1.8593,1.7959,1.8022,1009100.0
2009-03-06 14:00:00,2.84,2.94,2.84,2.93,1073400.0,1.8022,1.8657,1.8022,1.8593,1073400.0
2009-03-06 14:30:00,2.93,2.96,2.8,2.81,983400.0,1.8593,1.8784,1.7768,1.7832,983400.0
2009-03-06 15:00:00,2.81,2.85,2.76,2.8,1500500.0,1.7832,1.8086,1.7515,1.7768,1500500.0
2009-03-06 15:30:00,2.8,2.97,2.79,2.93,2432200.0,1.7768,1.8847,1.7705,1.8593,2432200.0
2009-03-09 09:30:00,2.9,3.23,2.86,3.07,1617500.0,1.8403,2.0497,1.8149,1.9482,1617500.0
2009-03-09 10:00:00,3.07,3.32,3.07,3.1,1557900.0,1.9482,2.1068,1.9482,1.9672,1557900.0
2009-03-09 10:30:00,3.1,3.13,2.93,2.95,1813900.0,1.9672,1.9863,1.8593,1.872,1813900.0
2009-03-09 11:00:00,2.97,2.99,2.85,2.98,1370500.0,1.8847,1.8974,1.8086,1.8911,1370500.0
2009-03-09 11:30:00,2.98,3.13,2.94,3.13,977300.0,1.8911,1.9863,1.8657,1.9863,977300.0
2009-03-09 12:00:00,3.13,3.25,3.08,3.17,1116200.0,1.9863,2.0624,1.9545,2.0116,1116200.0
2009-03-09 12:30:00,3.17,3.26,3.08,3.24,622400.0,2.0116,2.0687,1.9545,2.0561,622400.0
2009-03-09 13:00:00,3.23,3.24,3.08,3.2,1103000.0,2.0497,2.0561,1.9545,2.0307,1103000.0
2009-03-09 13:30:00,3.2,3.3,3.19,3.29,1007600.0,2.0307,2.0941,2.0243,2.0878,1007600.0
2009-03-09 14:00:00,3.29,3.34,3.21,3.28,1336400.0,2.0878,2.1195,2.037,2.0814,1336400.0
2009-03-09 14:30:00,3.28,3.3,3.18,3.26,718300.0,2.0814,2.0941,2.018,2.0687,718300.0
2009-03-09 15:00:00,3.26,3.31,3.14,3.22,1086100.0,2.0687,2.1005,1.9926,2.0434,1086100.0
2009-03-09 15:30:00,3.22,3.28,3.19,3.28,1322500.0,2.0434,2.0814,2.0243,2.0814,1322500.0
2009-03-10 09:30:00,3.52,3.66,3.45,3.5,1584400.0,2.2337,2.3226,2.1893,2.2211,1584400.0
2009-03-10 10:00:00,3.5,3.61,3.5,3.55,1212200.0,2.2211,2.2909,2.2211,2.2528,1212200.0
2009-03-10 10:30:00,3.55,3.6,3.5,3.54,512800.0,2.2528,2.2845,2.2211,2.2464,512800.0
2009-03-10 11:00:00,3.53,3.6,3.52,3.54,855800.0,2.2401,2.2845,2.2337,2.2464,855800.0
2009-03-10 11:30:00,3.55,3.74,3.55,3.74,865900.0,2.2528,2.3734,2.2528,2.3734,865900.0
2009-03-10 12:00:00,3.74,3.85,3.68,3.71,3393600.0,2.3734,2.4432,2.3353,2.3543,3393600.0
2009-03-10 12:30:00,3.71,3.8,3.69,3.7,996600.0,2.3543,2.4114,2.3416,2.348,996600.0
2009-03-10 13:00:00,3.7,3.74,3.67,3.7,749100.0,2.348,2.3734,2.3289,2.348,749100.0
2009-03-10 13:30:00,3.7,3.79,3.69,3.74,892200.0,2.348,2.4051,2.3416,2.3734,892200.0
2009-03-10 14:00:00,3.74,3.76,3.7,3.72,574600.0,2.3734,2.386,2.348,2.3607,574600.0
2009-03-10 14:30:00,3.72,3.75,3.63,3.64,1107800.0,2.3607,2.3797,2.3035,2.3099,1107800.0
2009-03-10 15:00:00,3.65,3.67,3.62,3.64,1335900.0,2.3162,2.3289,2.2972,2.3099,1335900.0
2009-03-10 15:30:00,3.65,3.75,3.62,3.72,2327900.0,2.3162,2.3797,2.2972,2.3607,2327900.0
2009-03-11 09:30:00,3.92,3.96,3.69,3.84,2053700.0,2.4876,2.513,2.3416,2.4368,2053700.0
2009-03-11 10:00:00,3.85,4.0,3.78,4.0,1304000.0,2.4432,2.5383,2.3987,2.5383,1304000.0
2009-03-11 10:30:00,4.0,4.0,3.71,3.75,1770200.0,2.5383,2.5383,2.3543,2.3797,1770200.0
2009-03-11 11:00:00,3.74,3.78,3.56,3.57,1332900.0,2.3734,2.3987,2.2591,2.2655,1332900.0
2009-03-11 11:30:00,3.58,3.67,3.46,3.66,1290700.0,2.2718,2.3289,2.1957,2.3226,1290700.0
2009-03-11 12:00:00,3.66,3.73,3.54,3.58,578000.0,2.3226,2.367,2.2464,2.2718,578000.0
2009-03-11 12:30:00,3.57,3.59,3.48,3.5,455500.0,2.2655,2.2782,2.2084,2.2211,455500.0
2009-03-11 13:00:00,3.5,3.53,3.46,3.46,900500.0,2.2211,2.2401,2.1957,2.1957,900500.0
2009-03-11 13:30:00,3.46,3.57,3.44,3.53,1004800.0,2.1957,2.2655,2.183,2.2401,1004800.0
2009-03-11 14:00:00,3.53,3.55,3.41,3.46,752200.0,2.2401,2.2528,2.1639,2.1957,752200.0
2009-03-11 14:30:00,3.46,3.54,3.44,3.44,1130400.0,2.1957,2.2464,2.183,2.183,1130400.0
2009-03-11 15:00:00,3.44,3.57,3.44,3.52,1760300.0,2.183,2.2655,2.183,2.2337,1760300.0
2009-03-11 15:30:00,3.52,3.58,3.51,3.51,1371600.0,2.2337,2.2718,2.2274,2.2274,1371600.0
2009-03-12 09:30:00,3.47,3.48,3.28,3.39,1695300.0,2.202,2.2084,2.0814,2.1512,1695300.0
2009-03-12 10:00:00,3.4,3.55,3.37,3.44,1828200.0,2.1576,2.2528,2.1386,2.183,1828200.0
2009-03-12 10:30:00,3.44,3.46,3.3,3.33,1955500.0,2.183,2.1957,2.0941,2.1132,1955500.0
2009-03-12 11:00:00,3.33,3.42,3.18,3.29,2066500.0,2.1132,2.1703,2.018,2.0878,2066500.0
2009-03-12 11:30:00,3.3,3.32,3.25,3.25,974200.0,2.0941,2.1068,2.0624,2.0624,974200.0
2009-03-12 12:00:00,3.26,3.34,3.21,3.29,1437100.0,2.0687,2.1195,2.037,2.0878,1437100.0
2009-03-12 12:30:00,3.29,3.32,3.28,3.29,1038200.0,2.0878,2.1068,2.0814,2.0878,1038200.0
2009-03-12 13:00:00,3.3,3.31,3.18,3.21,1409300.0,2.0941,2.1005,2.018,2.037,1409300.0
2009-03-12 13:30:00,3.22,3.38,3.2,3.36,1606200.0,2.0434,2.1449,2.0307,2.1322,1606200.0
2009-03-12 14:00:00,3.37,3.5,3.36,3.47,1868700.0,2.1386,2.2211,2.1322,2.202,1868700.0
2009-03-12 14:30:00,3.47,3.65,3.45,3.52,2491400.0,2.202,2.3162,2.1893,2.2337,2491400.0
2009-03-12 15:00:00,3.53,3.74,3.45,3.7,3156000.0,2.2401,2.3734,2.1893,2.348,3156000.0
2009-03-12 15:30:00,3.69,3.81,3.63,3.73,4354300.0,2.3416,2.4178,2.3035,2.367,4354300.0
2009-03-13 09:30:00,3.8,4.0,3.71,3.82,2103200.0,2.4114,2.5383,2.3543,2.4241,2103200.0
2009-03-13 10:00:00,3.83,3.95,3.77,3.81,828800.0,2.4305,2.5066,2.3924,2.4178,828800.0
2009-03-13 10:30:00,3.81,3.88,3.75,3.87,992700.0,2.4178,2.4622,2.3797,2.4558,992700.0
2009-03-13 11:00:00,3.86,3.92,3.79,3.83,1330200.0,2.4495,2.4876,2.4051,2.4305,1330200.0
2009-03-13 11:30:00,3.84,3.84,3.66,3.71,684900.0,2.4368,2.4368,2.3226,2.3543,684900.0
2009-03-13 12:00:00,3.71,3.74,3.6,3.65,760400.0,2.3543,2.3734,2.2845,2.3162,760400.0
2009-03-13 12:30:00,3.65,3.76,3.63,3.7,398600.0,2.3162,2.386,2.3035,2.348,398600.0
2009-03-13 13:00:00,3.7,3.88,3.7,3.86,761000.0,2.348,2.4622,2.348,2.4495,761000.0
2009-03-13 13:30:00,3.87,3.87,3.77,3.81,445200.0,2.4558,2.4558,2.3924,2.4178,445200.0
2009-03-13 14:00:00,3.82,3.85,3.75,3.78,378200.0,2.4241,2.4432,2.3797,2.3987,378200.0
2009-03-13 14:30:00,3.78,3.84,3.75,3.76,537000.0,2.3987,2.4368,2.3797,2.386,537000.0
2009-03-13 15:00:00,3.76,3.94,3.76,3.91,1158500.0,2.386,2.5003,2.386,2.4812,1158500.0
2009-03-13 15:30:00,3.92,3.95,3.85,3.87,2145600.0,2.4876,2.5066,2.4432,2.4558,2145600.0
2009-03-16 09:30:00,4.0,4.09,3.93,3.97,1350800.0,2.6043,2.6629,2.5587,2.5847,1350800.0
2009-03-16 10:00:00,3.97,4.08,3.96,4.03,982000.0,2.5847,2.6564,2.5782,2.6238,982000.0
2009-03-16 10:30:00,4.03,4.15,4.03,4.11,1247900.0,2.6238,2.7019,2.6238,2.6759,1247900.0
2009-03-16 11:00:00,4.11,4.24,4.1,4.18,933100.0,2.6759,2.7605,2.6694,2.7215,933100.0
2009-03-16 11:30:00,4.18,4.22,4.11,4.12,647600.0,2.7215,2.7475,2.6759,2.6824,647600.0
2009-03-16 12:00:00,4.12,4.15,4.07,4.11,358600.0,2.6824,2.7019,2.6498,2.6759,358600.0
2009-03-16 12:30:00,4.11,4.21,4.1,4.15,564700.0,2.6759,2.741,2.6694,2.7019,564700.0
2009-03-16 13:00:00,4.15,4.17,4.11,4.14,478400.0,2.7019,2.715,2.6759,2.6954,478400.0
2009-03-16 13:30:00,4.14,4.29,4.14,4.2,1182300.0,2.6954,2.7931,2.6954,2.7345,1182300.0
2009-03-16 14:00:00,4.21,4.23,4.04,4.1,1075900.0,2.741,2.754,2.6303,2.6694,1075900.0
2009-03-16 14:30:00,4.11,4.13,3.99,4.02,1138800.0,2.6759,2.6889,2.5978,2.6173,1138800.0
2009-03-16 15:00:00,4.02,4.08,3.93,4.0,1474700.0,2.6173,2.6564,2.5587,2.6043,1474700.0
2009-03-16 15:30:00,4.0,4.02,3.81,3.83,3150800.0,2.6043,2.6173,2.4806,2.4936,3150800.0
2009-03-17 09:30:00,3.85,4.0,3.78,3.91,1083000.0,2.5066,2.6043,2.461,2.5457,1083000.0
2009-03-17 10:00:00,3.9,4.06,3.9,4.02,1197000.0,2.5392,2.6433,2.5392,2.6173,1197000.0
2009-03-17 10:30:00,4.02,4.09,4.0,4.03,893200.0,2.6173,2.6629,2.6043,2.6238,893200.0
2009-03-17 11:00:00,4.03,4.07,3.97,3.99,616200.0,2.6238,2.6498,2.5847,2.5978,616200.0
2009-03-17 11:30:00,4.0,4.08,3.95,4.07,633600.0,2.6043,2.6564,2.5717,2.6498,633600.0
2009-03-17 12:00:00,4.07,4.15,4.05,4.11,524600.0,2.6498,2.7019,2.6368,2.6759,524600.0
2009-03-17 12:30:00,4.1,4.15,4.06,4.07,375600.0,2.6694,2.7019,2.6433,2.6498,375600.0
2009-03-17 13:00:00,4.07,4.08,3.97,3.99,1151200.0,2.6498,2.6564,2.5847,2.5978,1151200.0
2009-03-17 13:30:00,3.99,4.01,3.9,3.92,638400.0,2.5978,2.6108,2.5392,2.5522,638400.0
2009-03-17 14:00:00,3.92,3.99,3.85,3.9,507100.0,2.5522,2.5978,2.5066,2.5392,507100.0
2009-03-17 14:30:00,3.9,3.99,3.9,3.93,514600.0,2.5392,2.5978,2.5392,2.5587,514600.0
2009-03-17 15:00:00,3.94,4.01,3.88,3.95,980900.0,2.5652,2.6108,2.5261,2.5717,980900.0
2009-03-17 15:30:00,3.95,4.09,3.92,4.07,2786300.0,2.5717,2.6629,2.5522,2.6498,2786300.0
2009-03-18 09:30:00,4.03,4.25,3.91,4.22,1441800.0,2.6238,2.767,2.5457,2.7475,1441800.0
2009-03-18 10:00:00,4.22,4.23,4.05,4.14,1134600.0,2.7475,2.754,2.6368,2.6954,1134600.0
2009-03-18 10:30:00,4.13,4.19,4.08,4.19,869600.0,2.6889,2.728,2.6564,2.728,869600.0
2009-03-18 11:00:00,4.19,4.32,4.18,4.25,1677000.0,2.728,2.8126,2.7215,2.767,1677000.0
2009-03-18 11:30:00,4.25,4.28,4.16,4.26,648600.0,2.767,2.7866,2.7084,2.7736,648600.0
2009-03-18 12:00:00,4.26,4.34,4.24,4.28,759400.0,2.7736,2.8256,2.7605,2.7866,759400.0
2009-03-18 12:30:00,4.28,4.35,4.22,4.35,672300.0,2.7866,2.8321,2.7475,2.8321,672300.0
2009-03-18 13:00:00,4.36,4.4,4.3,4.39,704600.0,2.8387,2.8647,2.7996,2.8582,704600.0
2009-03-18 13:30:00,4.39,4.66,4.36,4.51,2214600.0,2.8582,3.034,2.8387,2.9363,2214600.0
2009-03-18 14:00:00,4.5,4.58,4.41,4.41,2263700.0,2.9298,2.9819,2.8712,2.8712,2263700.0
2009-03-18 14:30:00,4.41,4.95,4.41,4.77,4212600.0,2.8712,3.2228,2.8712,3.1056,4212600.0
2009-03-18 15:00:00,4.78,4.8,4.59,4.68,3442800.0,3.1121,3.1251,2.9884,3.047,3442800.0
2009-03-18 15:30:00,4.68,4.95,4.63,4.91,4446700.0,3.047,3.2228,3.0144,3.1967,4446700.0
2009-03-19 09:30:00,5.15,5.19,4.6,4.62,3608600.0,3.353,3.379,2.9949,3.0079,3608600.0
2009-03-19 10:00:00,4.63,4.94,4.43,4.79,2265700.0,3.0144,3.2163,2.8842,3.1186,2265700.0
2009-03-19 10:30:00,4.75,4.88,4.67,4.73,1129100.0,3.0926,3.1772,3.0405,3.0796,1129100.0
2009-03-19 11:00:00,4.73,4.79,4.5,4.5,1179500.0,3.0796,3.1186,2.9298,2.9298,1179500.0
2009-03-19 11:30:00,4.5,4.51,4.26,4.45,1632900.0,2.9298,2.9363,2.7736,2.8973,1632900.0
2009-03-19 12:00:00,4.47,4.49,4.28,4.43,910500.0,2.9103,2.9233,2.7866,2.8842,910500.0
2009-03-19 12:30:00,4.43,4.58,4.38,4.49,671100.0,2.8842,2.9819,2.8517,2.9233,671100.0
2009-03-19 13:00:00,4.48,4.53,4.43,4.49,545300.0,2.9168,2.9493,2.8842,2.9233,545300.0
2009-03-19 13:30:00,4.5,4.54,4.45,4.5,869700.0,2.9298,2.9559,2.8973,2.9298,869700.0
2009-03-19 14:00:00,4.51,4.63,4.41,4.42,1091500.0,2.9363,3.0144,2.8712,2.8777,1091500.0
2009-03-19 14:30:00,4.41,4.45,4.27,4.35,889600.0,2.8712,2.8973,2.7801,2.8321,889600.0
2009-03-19 15:00:00,4.35,4.46,4.3,4.38,956200.0,2.8321,2.9038,2.7996,2.8517,956200.0
2009-03-19 15:30:00,4.37,4.45,4.25,4.27,2774300.0,2.8452,2.8973,2.767,2.7801,2774300.0
2009-03-20 09:30:00,4.46,4.48,4.03,4.14,2852000.0,2.9038,2.9168,2.6238,2.6954,2852000.0
2009-03-20 10:00:00,4.14,4.19,4.0,4.05,1231200.0,2.6954,2.728,2.6043,2.6368,1231200.0
2009-03-20 10:30:00,4.05,4.07,3.9,3.95,1506700.0,2.6368,2.6498,2.5392,2.5717,1506700.0
2009-03-20 11:00:00,3.95,3.95,3.82,3.92,1257100.0,2.5717,2.5717,2.4871,2.5522,1257100.0
2009-03-20 11:30:00,3.92,4.0,3.9,3.97,489900.0,2.5522,2.6043,2.5392,2.5847,489900.0
2009-03-20 12:00:00,3.97,4.08,3.96,4.03,570400.0,2.5847,2.6564,2.5782,2.6238,570400.0
2009-03-20 12:30:00,4.03,4.07,3.92,3.96,787300.0,2.6238,2.6498,2.5522,2.5782,787300.0
2009-03-20 13:00:00,3.97,3.98,3.91,3.93,406700.0,2.5847,2.5913,2.5457,2.5587,406700.0
2009-03-20 13:30:00,3.92,3.96,3.86,3.87,534300.0,2.5522,2.5782,2.5131,2.5196,534300.0
2009-03-20 14:00:00,3.87,3.96,3.85,3.95,506000.0,2.5196,2.5782,2.5066,2.5717,506000.0
2009-03-20 14:30:00,3.95,3.99,3.88,3.96,838200.0,2.5717,2.5978,2.5261,2.5782,838200.0
2009-03-20 15:00:00,3.95,4.16,3.95,4.07,1140100.0,2.5717,2.7084,2.5717,2.6498,1140100.0
2009-03-20 15:30:00,4.07,4.11,3.95,4.0,2119600.0,2.6498,2.6759,2.5717,2.6043,2119600.0
2009-03-23 09:30:00,4.47,4.55,4.27,4.39,1900200.0,2.9103,2.9624,2.7801,2.8582,1900200.0
2009-03-23 10:00:00,4.39,4.59,4.39,4.51,1367600.0,2.8582,2.9884,2.8582,2.9363,1367600.0
2009-03-23 10:30:00,4.51,4.58,4.44,4.5,800100.0,2.9363,2.9819,2.8907,2.9298,800100.0
2009-03-23 11:00:00,4.5,4.59,4.45,4.47,671100.0,2.9298,2.9884,2.8973,2.9103,671100.0
2009-03-23 11:30:00,4.46,4.49,4.4,4.41,850800.0,2.9038,2.9233,2.8647,2.8712,850800.0
2009-03-23 12:00:00,4.4,4.42,4.35,4.39,611100.0,2.8647,2.8777,2.8321,2.8582,611100.0
2009-03-23 12:30:00,4.4,4.4,4.35,4.39,408600.0,2.8647,2.8647,2.8321,2.8582,408600.0
2009-03-23 13:00:00,4.38,4.46,4.28,4.3,1420400.0,2.8517,2.9038,2.7866,2.7996,1420400.0
2009-03-23 13:30:00,4.31,4.33,4.22,4.24,1041400.0,2.8061,2.8191,2.7475,2.7605,1041400.0
2009-03-23 14:00:00,4.25,4.39,4.24,4.37,746900.0,2.767,2.8582,2.7605,2.8452,746900.0
2009-03-23 14:30:00,4.36,4.45,4.33,4.41,1584200.0,2.8387,2.8973,2.8191,2.8712,1584200.0
2009-03-23 15:00:00,4.4,4.45,4.35,4.4,1396600.0,2.8647,2.8973,2.8321,2.8647,1396600.0
2009-03-23 15:30:00,4.4,4.63,4.36,4.53,6925300.0,2.8647,3.0144,2.8387,2.9493,6925300.0
2009-03-24 09:30:00,4.28,4.57,4.23,4.5,2157300.0,2.7866,2.9754,2.754,2.9298,2157300.0
2009-03-24 10:00:00,4.5,4.72,4.49,4.49,2002300.0,2.9298,3.073,2.9233,2.9233,2002300.0
2009-03-24 10:30:00,4.49,4.59,4.42,4.51,1169800.0,2.9233,2.9884,2.8777,2.9363,1169800.0
2009-03-24 11:00:00,4.51,4.55,4.42,4.54,905000.0,2.9363,2.9624,2.8777,2.9559,905000.0
2009-03-24 11:30:00,4.53,4.64,4.48,4.5,660500.0,2.9493,3.021,2.9168,2.9298,660500.0
2009-03-24 12:00:00,4.5,4.57,4.49,4.57,356200.0,2.9298,2.9754,2.9233,2.9754,356200.0
2009-03-24 12:30:00,4.57,4.75,4.57,4.7,934900.0,2.9754,3.0926,2.9754,3.06,934900.0
2009-03-24 13:00:00,4.7,4.88,4.65,4.8,1365200.0,3.06,3.1772,3.0275,3.1251,1365200.0
2009-03-24 13:30:00,4.8,4.88,4.73,4.8,1538000.0,3.1251,3.1772,3.0796,3.1251,1538000.0
2009-03-24 14:00:00,4.81,4.92,4.75,4.82,1072000.0,3.1316,3.2033,3.0926,3.1382,1072000.0
2009-03-24 14:30:00,4.82,4.84,4.64,4.75,1192100.0,3.1382,3.1512,3.021,3.0926,1192100.0
2009-03-24 15:00:00,4.74,4.75,4.46,4.5,1799200.0,3.0861,3.0926,2.9038,2.9298,1799200.0
2009-03-24 15:30:00,4.5,4.57,4.35,4.36,3808800.0,2.9298,2.9754,2.8321,2.8387,3808800.0
2009-03-25 09:30:00,4.51,4.86,4.51,4.8,1696000.0,2.9363,3.1642,2.9363,3.1251,1696000.0
2009-03-25 10:00:00,4.8,5.0,4.8,4.93,2345900.0,3.1251,3.2553,3.1251,3.2098,2345900.0
2009-03-25 10:30:00,4.94,5.0,4.75,4.77,1358500.0,3.2163,3.2553,3.0926,3.1056,1358500.0
2009-03-25 11:00:00,4.77,4.87,4.65,4.73,1083500.0,3.1056,3.1707,3.0275,3.0796,1083500.0
2009-03-25 11:30:00,4.72,4.81,4.65,4.76,846300.0,3.073,3.1316,3.0275,3.0991,846300.0
2009-03-25 12:00:00,4.76,4.84,4.7,4.82,708600.0,3.0991,3.1512,3.06,3.1382,708600.0
2009-03-25 12:30:00,4.82,4.83,4.7,4.73,478700.0,3.1382,3.1447,3.06,3.0796,478700.0
2009-03-25 13:00:00,4.73,4.75,4.6,4.61,760600.0,3.0796,3.0926,2.9949,3.0014,760600.0
2009-03-25 13:30:00,4.6,4.65,4.5,4.53,1205300.0,2.9949,3.0275,2.9298,2.9493,1205300.0
2009-03-25 14:00:00,4.54,4.54,4.39,4.46,1173400.0,2.9559,2.9559,2.8582,2.9038,1173400.0
2009-03-25 14:30:00,4.45,4.48,4.3,4.37,931600.0,2.8973,2.9168,2.7996,2.8452,931600.0
2009-03-25 15:00:00,4.36,4.58,4.31,4.57,1003900.0,2.8387,2.9819,2.8061,2.9754,1003900.0
2009-03-25 15:30:00,4.57,4.84,4.46,4.69,2664600.0,2.9754,3.1512,2.9038,3.0535,2664600.0
2009-03-26 09:30:00,4.73,4.9,4.53,4.59,1387200.0,3.0796,3.1902,2.9493,2.9884,1387200.0
2009-03-26 10:00:00,4.59,4.72,4.58,4.61,640300.0,2.9884,3.073,2.9819,3.0014,640300.0
2009-03-26 10:30:00,4.61,4.71,4.59,4.62,748300.0,3.0014,3.0665,2.9884,3.0079,748300.0
2009-03-26 11:00:00,4.62,4.66,4.54,4.54,861100.0,3.0079,3.034,2.9559,2.9559,861100.0
2009-03-26 11:30:00,4.55,4.63,4.51,4.54,742600.0,2.9624,3.0144,2.9363,2.9559,742600.0
2009-03-26 12:00:00,4.54,4.59,4.52,4.57,583000.0,2.9559,2.9884,2.9428,2.9754,583000.0
2009-03-26 12:30:00,4.56,4.66,4.5,4.5,944000.0,2.9689,3.034,2.9298,2.9298,944000.0
2009-03-26 13:00:00,4.5,4.64,4.5,4.55,1030000.0,2.9298,3.021,2.9298,2.9624,1030000.0
2009-03-26 13:30:00,4.55,4.62,4.55,4.58,548100.0,2.9624,3.0079,2.9624,2.9819,548100.0
2009-03-26 14:00:00,4.58,4.61,4.54,4.55,482900.0,2.9819,3.0014,2.9559,2.9624,482900.0
2009-03-26 14:30:00,4.55,4.56,4.46,4.46,830500.0,2.9624,2.9689,2.9038,2.9038,830500.0
2009-03-26 15:00:00,4.46,4.57,4.46,4.54,917400.0,2.9038,2.9754,2.9038,2.9559,917400.0
2009-03-26 15:30:00,4.55,4.62,4.51,4.51,2616400.0,2.9624,3.0079,2.9363,2.9363,2616400.0
2009-03-27 09:30:00,4.36,4.45,4.35,4.43,1061400.0,2.8387,2.8973,2.8321,2.8842,1061400.0
2009-03-27 10:00:00,4.43,4.5,4.39,4.41,944800.0,2.8842,2.9298,2.8582,2.8712,944800.0
2009-03-27 10:30:00,4.41,4.63,4.39,4.6,767400.0,2.8712,3.0144,2.8582,2.9949,767400.0
2009-03-27 11:00:00,4.61,4.75,4.57,4.73,838100.0,3.0014,3.0926,2.9754,3.0796,838100.0
2009-03-27 11:30:00,4.72,4.74,4.58,4.6,970300.0,3.073,3.0861,2.9819,2.9949,970300.0
2009-03-27 12:00:00,4.61,4.66,4.49,4.5,546500.0,3.0014,3.034,2.9233,2.9298,546500.0
2009-03-27 12:30:00,4.5,4.58,4.5,4.52,425300.0,2.9298,2.9819,2.9298,2.9428,425300.0
2009-03-27 13:00:00,4.51,4.56,4.49,4.54,392600.0,2.9363,2.9689,2.9233,2.9559,392600.0
2009-03-27 13:30:00,4.54,4.6,4.35,4.42,920100.0,2.9559,2.9949,2.8321,2.8777,920100.0
2009-03-27 14:00:00,4.42,4.47,4.37,4.4,1252200.0,2.8777,2.9103,2.8452,2.8647,1252200.0
2009-03-27 14:30:00,4.4,4.43,4.36,4.42,591800.0,2.8647,2.8842,2.8387,2.8777,591800.0
2009-03-27 15:00:00,4.41,4.47,4.4,4.41,639100.0,2.8712,2.9103,2.8647,2.8712,639100.0
2009-03-27 15:30:00,4.41,4.43,4.35,4.35,1327100.0,2.8712,2.8842,2.8321,2.8321,1327100.0
2009-03-30 09:30:00,4.06,4.2,4.01,4.1,1638200.0,2.6433,2.7345,2.6108,2.6694,1638200.0
2009-03-30 10:00:00,4.11,4.17,4.08,4.14,772400.0,2.6759,2.715,2.6564,2.6954,772400.0
2009-03-30 10:30:00,4.14,4.14,4.07,4.09,539600.0,2.6954,2.6954,2.6498,2.6629,539600.0
2009-03-30 11:00:00,4.09,4.1,4.05,4.06,477700.0,2.6629,2.6694,2.6368,2.6433,477700.0
2009-03-30 11:30:00,4.06,4.08,4.04,4.07,492100.0,2.6433,2.6564,2.6303,2.6498,492100.0
2009-03-30 12:00:00,4.07,4.08,4.04,4.05,324600.0,2.6498,2.6564,2.6303,2.6368,324600.0
2009-03-30 12:30:00,4.05,4.07,4.05,4.05,195800.0,2.6368,2.6498,2.6368,2.6368,195800.0
2009-03-30 13:00:00,4.06,4.06,4.05,4.05,174900.0,2.6433,2.6433,2.6368,2.6368,174900.0
2009-03-30 13:30:00,4.06,4.06,4.03,4.03,487100.0,2.6433,2.6433,2.6238,2.6238,487100.0
2009-03-30 14:00:00,4.03,4.05,4.01,4.03,694000.0,2.6238,2.6368,2.6108,2.6238,694000.0
2009-03-30 14:30:00,4.03,4.04,3.92,3.93,880100.0,2.6238,2.6303,2.5522,2.5587,880100.0
2009-03-30 15:00:00,3.93,4.05,3.93,4.01,878400.0,2.5587,2.6368,2.5587,2.6108,878400.0
2009-03-30 15:30:00,4.01,4.03,3.91,3.91,2748400.0,2.6108,2.6238,2.5457,2.5457,2748400.0
2009-03-31 09:30:00,4.13,4.2,3.89,3.96,1596000.0,2.6889,2.7345,2.5327,2.5782,1596000.0
2009-03-31 10:00:00,3.96,4.1,3.95,4.06,1055700.0,2.5782,2.6694,2.5717,2.6433,1055700.0
2009-03-31 10:30:00,4.07,4.14,4.04,4.11,810800.0,2.6498,2.6954,2.6303,2.6759,810800.0
2009-03-31 11:00:00,4.11,4.15,4.07,4.13,559200.0,2.6759,2.7019,2.6498,2.6889,559200.0
2009-03-31 11:30:00,4.13,4.15,4.1,4.13,449900.0,2.6889,2.7019,2.6694,2.6889,449900.0
2009-03-31 12:00:00,4.13,4.14,4.1,4.12,261500.0,2.6889,2.6954,2.6694,2.6824,261500.0
2009-03-31 12:30:00,4.11,4.11,4.06,4.11,224500.0,2.6759,2.6759,2.6433,2.6759,224500.0
2009-03-31 13:00:00,4.11,4.13,4.07,4.09,335700.0,2.6759,2.6889,2.6498,2.6629,335700.0
2009-03-31 13:30:00,4.09,4.15,4.08,4.14,261900.0,2.6629,2.7019,2.6564,2.6954,261900.0
2009-03-31 14:00:00,4.15,4.2,4.12,4.19,519400.0,2.7019,2.7345,2.6824,2.728,519400.0
2009-03-31 14:30:00,4.19,4.29,4.19,4.22,691200.0,2.728,2.7931,2.728,2.7475,691200.0
2009-03-31 15:00:00,4.22,4.3,4.2,4.3,864400.0,2.7475,2.7996,2.7345,2.7996,864400.0
2009-03-31 15:30:00,4.3,4.3,4.16,4.23,2709200.0,2.7996,2.7996,2.7084,2.754,2709200.0
2009-04-01 09:30:00,4.21,4.29,4.1,4.29,1546300.0,2.741,2.7931,2.6694,2.7931,1546300.0
2009-04-01 10:00:00,4.29,4.58,4.28,4.48,2177800.0,2.7931,2.9819,2.7866,2.9168,2177800.0
2009-04-01 10:30:00,4.48,4.62,4.44,4.51,1450500.0,2.9168,3.0079,2.8907,2.9363,1450500.0
2009-04-01 11:00:00,4.52,4.52,4.44,4.45,1368600.0,2.9428,2.9428,2.8907,2.8973,1368600.0
2009-04-01 11:30:00,4.45,4.49,4.43,4.47,486000.0,2.8973,2.9233,2.8842,2.9103,486000.0
2009-04-01 12:00:00,4.48,4.53,4.46,4.49,481600.0,2.9168,2.9493,2.9038,2.9233,481600.0
2009-04-01 12:30:00,4.48,4.5,4.38,4.38,378400.0,2.9168,2.9298,2.8517,2.8517,378400.0
2009-04-01 13:00:00,4.39,4.41,4.34,4.36,602700.0,2.8582,2.8712,2.8256,2.8387,602700.0
2009-04-01 13:30:00,4.35,4.44,4.34,4.39,600500.0,2.8321,2.8907,2.8256,2.8582,600500.0
2009-04-01 14:00:00,4.4,4.42,4.35,4.36,538500.0,2.8647,2.8777,2.8321,2.8387,538500.0
2009-04-01 14:30:00,4.35,4.42,4.34,4.36,572200.0,2.8321,2.8777,2.8256,2.8387,572200.0
2009-04-01 15:00:00,4.36,4.37,4.3,4.33,911300.0,2.8387,2.8452,2.7996,2.8191,911300.0
2009-04-01 15:30:00,4.34,4.42,4.33,4.39,1563000.0,2.8256,2.8777,2.8191,2.8582,1563000.0
2009-04-02 09:30:00,4.75,4.78,4.56,4.66,1918800.0,3.0926,3.1121,2.9689,3.034,1918800.0
2009-04-02 10:00:00,4.66,4.69,4.56,4.58,1338300.0,3.034,3.0535,2.9689,2.9819,1338300.0
2009-04-02 10:30:00,4.58,4.58,4.54,4.55,903500.0,2.9819,2.9819,2.9559,2.9624,903500.0
2009-04-02 11:00:00,4.55,4.56,4.5,4.51,868600.0,2.9624,2.9689,2.9298,2.9363,868600.0
2009-04-02 11:30:00,4.51,4.54,4.42,4.44,1027700.0,2.9363,2.9559,2.8777,2.8907,1027700.0
2009-04-02 12:00:00,4.45,4.54,4.42,4.51,608400.0,2.8973,2.9559,2.8777,2.9363,608400.0
2009-04-02 12:30:00,4.52,4.53,4.45,4.45,405100.0,2.9428,2.9493,2.8973,2.8973,405100.0
2009-04-02 13:00:00,4.45,4.46,4.39,4.4,561800.0,2.8973,2.9038,2.8582,2.8647,561800.0
2009-04-02 13:30:00,4.4,4.43,4.35,4.36,706800.0,2.8647,2.8842,2.8321,2.8387,706800.0
2009-04-02 14:00:00,4.35,4.4,4.32,4.38,665600.0,2.8321,2.8647,2.8126,2.8517,665600.0
2009-04-02 14:30:00,4.39,4.42,4.37,4.38,614000.0,2.8582,2.8777,2.8452,2.8517,614000.0
2009-04-02 15:00:00,4.38,4.43,4.37,4.41,834200.0,2.8517,2.8842,2.8452,2.8712,834200.0
2009-04-02 15:30:00,4.41,4.43,4.37,4.42,1905700.0,2.8712,2.8842,2.8452,2.8777,1905700.0
2009-04-03 09:30:00,4.33,4.4,4.29,4.36,865900.0,2.8191,2.8647,2.7931,2.8387,865900.0
2009-04-03 10:00:00,4.36,4.38,4.29,4.3,787500.0,2.8387,2.8517,2.7931,2.7996,787500.0
2009-04-03 10:30:00,4.29,4.3,4.2,4.21,908000.0,2.7931,2.7996,2.7345,2.741,908000.0
2009-04-03 11:00:00,4.2,4.21,4.09,4.18,1077100.0,2.7345,2.741,2.6629,2.7215,1077100.0
2009-04-03 11:30:00,4.18,4.38,4.17,4.38,704700.0,2.7215,2.8517,2.715,2.8517,704700.0
2009-04-03 12:00:00,4.37,4.42,4.31,4.39,703900.0,2.8452,2.8777,2.8061,2.8582,703900.0
2009-04-03 12:30:00,4.39,4.4,4.34,4.39,417600.0,2.8582,2.8647,2.8256,2.8582,417600.0
2009-04-03 13:00:00,4.39,4.4,4.35,4.4,309700.0,2.8582,2.8647,2.8321,2.8647,309700.0
2009-04-03 13:30:00,4.39,4.45,4.38,4.44,375500.0,2.8582,2.8973,2.8517,2.8907,375500.0
2009-04-03 14:00:00,4.44,4.51,4.41,4.51,575300.0,2.8907,2.9363,2.8712,2.9363,575300.0
2009-04-03 14:30:00,4.5,4.54,4.44,4.51,692000.0,2.9298,2.9559,2.8907,2.9363,692000.0
2009-04-03 15:00:00,4.51,4.52,4.43,4.46,873600.0,2.9363,2.9428,2.8842,2.9038,873600.0
2009-04-03 15:30:00,4.47,4.56,4.41,4.55,2266800.0,2.9103,2.9689,2.8712,2.9624,2266800.0
2009-04-06 09:30:00,4.29,4.29,4.11,4.13,1867300.0,2.7931,2.7931,2.6759,2.6889,1867300.0
2009-04-06 10:00:00,4.13,4.23,4.1,4.15,1878800.0,2.6889,2.754,2.6694,2.7019,1878800.0
2009-04-06 10:30:00,4.15,4.32,4.14,4.28,1331200.0,2.7019,2.8126,2.6954,2.7866,1331200.0
2009-04-06 11:00:00,4.27,4.29,4.21,4.27,399700.0,2.7801,2.7931,2.741,2.7801,399700.0
2009-04-06 11:30:00,4.28,4.28,4.17,4.2,467000.0,2.7866,2.7866,2.715,2.7345,467000.0
2009-04-06 12:00:00,4.2,4.23,4.18,4.23,348800.0,2.7345,2.754,2.7215,2.754,348800.0
2009-04-06 12:30:00,4.23,4.25,4.19,4.25,481700.0,2.754,2.767,2.728,2.767,481700.0
2009-04-06 13:00:00,4.25,4.28,4.23,4.23,255900.0,2.767,2.7866,2.754,2.754,255900.0
2009-04-06 13:30:00,4.23,4.26,4.22,4.24,282700.0,2.754,2.7736,2.7475,2.7605,282700.0
2009-04-06 14:00:00,4.24,4.25,4.21,4.21,389100.0,2.7605,2.767,2.741,2.741,389100.0
2009-04-06 14:30:00,4.22,4.25,4.19,4.21,505700.0,2.7475,2.767,2.728,2.741,505700.0
2009-04-06 15:00:00,4.21,4.27,4.19,4.26,641100.0,2.741,2.7801,2.728,2.7736,641100.0
2009-04-06 15:30:00,4.25,4.31,4.21,4.23,1601000.0,2.767,2.8061,2.741,2.754,1601000.0
2009-04-07 09:30:00,4.05,4.12,4.03,4.06,1028900.0,2.6368,2.6824,2.6238,2.6433,1028900.0
2009-04-07 10:00:00,4.06,4.06,4.0,4.05,928300.0,2.6433,2.6433,2.6043,2.6368,928300.0
2009-04-07 10:30:00,4.05,4.14,4.04,4.09,744600.0,2.6368,2.6954,2.6303,2.6629,744600.0
2009-04-07 11:00:00,4.1,4.12,4.09,4.09,199600.0,2.6694,2.6824,2.6629,2.6629,199600.0
2009-04-07 11:30:00,4.09,4.11,4.05,4.06,269900.0,2.6629,2.6759,2.6368,2.6433,269900.0
2009-04-07 12:00:00,4.07,4.14,4.06,4.12,453000.0,2.6498,2.6954,2.6433,2.6824,453000.0
2009-04-07 12:30:00,4.12,4.14,4.11,4.14,190900.0,2.6824,2.6954,2.6759,2.6954,190900.0
2009-04-07 13:00:00,4.14,4.14,4.06,4.07,329100.0,2.6954,2.6954,2.6433,2.6498,329100.0
2009-04-07 13:30:00,4.06,4.07,4.03,4.05,233900.0,2.6433,2.6498,2.6238,2.6368,233900.0
2009-04-07 14:00:00,4.05,4.07,4.04,4.06,417700.0,2.6368,2.6498,2.6303,2.6433,417700.0
2009-04-07 14:30:00,4.06,4.07,4.03,4.06,485400.0,2.6433,2.6498,2.6238,2.6433,485400.0
2009-04-07 15:00:00,4.06,4.11,4.03,4.04,636200.0,2.6433,2.6759,2.6238,2.6303,636200.0
2009-04-07 15:30:00,4.03,4.07,4.0,4.0,1768400.0,2.6238,2.6498,2.6043,2.6043,1768400.0
2009-04-08 09:30:00,4.06,4.11,3.97,4.0,702300.0,2.6433,2.6759,2.5847,2.6043,702300.0
2009-04-08 10:00:00,4.0,4.01,3.91,3.95,801200.0,2.6043,2.6108,2.5457,2.5717,801200.0
2009-04-08 10:30:00,3.95,3.97,3.93,3.93,419600.0,2.5717,2.5847,2.5587,2.5587,419600.0
2009-04-08 11:00:00,3.94,3.94,3.83,3.84,918000.0,2.5652,2.5652,2.4936,2.5001,918000.0
2009-04-08 11:30:00,3.84,3.95,3.81,3.91,548200.0,2.5001,2.5717,2.4806,2.5457,548200.0
2009-04-08 12:00:00,3.92,3.92,3.87,3.88,295100.0,2.5522,2.5522,2.5196,2.5261,295100.0
2009-04-08 12:30:00,3.87,3.95,3.87,3.91,594500.0,2.5196,2.5717,2.5196,2.5457,594500.0
2009-04-08 13:00:00,3.92,3.93,3.88,3.89,304900.0,2.5522,2.5587,2.5261,2.5327,304900.0
2009-04-08 13:30:00,3.88,3.9,3.85,3.85,208900.0,2.5261,2.5392,2.5066,2.5066,208900.0
2009-04-08 14:00:00,3.86,3.87,3.82,3.82,578900.0,2.5131,2.5196,2.4871,2.4871,578900.0
2009-04-08 14:30:00,3.82,3.84,3.8,3.81,342700.0,2.4871,2.5001,2.4741,2.4806,342700.0
2009-04-08 15:00:00,3.8,3.81,3.69,3.7,1477600.0,2.4741,2.4806,2.4024,2.409,1477600.0
2009-04-08 15:30:00,3.69,3.89,3.68,3.86,1715700.0,2.4024,2.5327,2.3959,2.5131,1715700.0
2009-04-09 09:30:00,4.4,4.47,3.89,4.16,2866000.0,2.8647,2.9103,2.5327,2.7084,2866000.0
2009-04-09 10:00:00,4.16,4.16,4.0,4.03,1651500.0,2.7084,2.7084,2.6043,2.6238,1651500.0
2009-04-09 10:30:00,4.03,4.04,3.96,3.96,1552900.0,2.6238,2.6303,2.5782,2.5782,1552900.0
2009-04-09 11:00:00,3.96,4.03,3.95,4.02,905500.0,2.5782,2.6238,2.5717,2.6173,905500.0
2009-04-09 11:30:00,4.02,4.05,4.01,4.05,689500.0,2.6173,2.6368,2.6108,2.6368,689500.0
2009-04-09 12:00:00,4.05,4.05,4.02,4.05,427100.0,2.6368,2.6368,2.6173,2.6368,427100.0
2009-04-09 12:30:00,4.04,4.13,4.02,4.12,1514100.0,2.6303,2.6889,2.6173,2.6824,1514100.0
2009-04-09 13:00:00,4.13,4.2,4.05,4.07,1352800.0,2.6889,2.7345,2.6368,2.6498,1352800.0
2009-04-09 13:30:00,4.07,4.17,4.07,4.14,833500.0,2.6498,2.715,2.6498,2.6954,833500.0
2009-04-09 14:00:00,4.13,4.17,4.11,4.12,1065600.0,2.6889,2.715,2.6759,2.6824,1065600.0
2009-04-09 14:30:00,4.12,4.2,4.12,4.18,1139300.0,2.6824,2.7345,2.6824,2.7215,1139300.0
2009-04-09 15:00:00,4.18,4.25,4.14,4.23,1902400.0,2.7215,2.767,2.6954,2.754,1902400.0
2009-04-09 15:30:00,4.23,4.31,4.2,4.3,5550400.0,2.754,2.8061,2.7345,2.7996,5550400.0
2009-04-13 09:30:00,4.22,4.29,4.09,4.24,1235500.0,2.7475,2.7931,2.6629,2.7605,1235500.0
2009-04-13 10:00:00,4.25,4.59,4.22,4.49,2130800.0,2.767,2.9884,2.7475,2.9233,2130800.0
2009-04-13 10:30:00,4.49,4.55,4.42,4.54,2083400.0,2.9233,2.9624,2.8777,2.9559,2083400.0
2009-04-13 11:00:00,4.53,4.54,4.41,4.46,1183600.0,2.9493,2.9559,2.8712,2.9038,1183600.0
2009-04-13 11:30:00,4.46,4.51,4.11,4.49,949800.0,2.9038,2.9363,2.6759,2.9233,949800.0
2009-04-13 12:00:00,4.5,4.57,4.5,4.55,695200.0,2.9298,2.9754,2.9298,2.9624,695200.0
2009-04-13 12:30:00,4.55,4.58,4.53,4.55,933800.0,2.9624,2.9819,2.9493,2.9624,933800.0
2009-04-13 13:00:00,4.55,4.73,4.54,4.71,1675700.0,2.9624,3.0796,2.9559,3.0665,1675700.0
2009-04-13 13:30:00,4.71,4.99,4.71,4.98,2425900.0,3.0665,3.2488,3.0665,3.2423,2425900.0
2009-04-13 14:00:00,4.97,4.99,4.8,4.88,1720300.0,3.2358,3.2488,3.1251,3.1772,1720300.0
2009-04-13 14:30:00,4.89,4.93,4.81,4.82,1056700.0,3.1837,3.2098,3.1316,3.1382,1056700.0
2009-04-13 15:00:00,4.82,4.96,4.81,4.91,1835200.0,3.1382,3.2293,3.1316,3.1967,1835200.0
2009-04-13 15:30:00,4.9,5.13,4.89,5.0,5734700.0,3.1902,3.34,3.1837,3.2553,5734700.0
2009-04-14 09:30:00,5.05,5.23,4.75,5.22,2975900.0,3.2879,3.4051,3.0926,3.3986,2975900.0
2009-04-14 10:00:00,5.22,5.37,5.04,5.09,2821400.0,3.3986,3.4962,3.2814,3.3139,2821400.0
2009-04-14 10:30:00,5.08,5.26,5.08,5.23,1695800.0,3.3074,3.4246,3.3074,3.4051,1695800.0
2009-04-14 11:00:00,5.23,5.32,5.18,5.19,2285000.0,3.4051,3.4637,3.3725,3.379,2285000.0
2009-04-14 11:30:00,5.2,5.25,5.18,5.2,1036200.0,3.3856,3.4181,3.3725,3.3856,1036200.0
2009-04-14 12:00:00,5.19,5.19,5.0,5.06,1643900.0,3.379,3.379,3.2553,3.2944,1643900.0
2009-04-14 12:30:00,5.06,5.1,4.87,4.95,1756000.0,3.2944,3.3204,3.1707,3.2228,1756000.0
2009-04-14 13:00:00,4.94,4.95,4.81,4.89,1514000.0,3.2163,3.2228,3.1316,3.1837,1514000.0
2009-04-14 13:30:00,4.89,4.94,4.85,4.9,906200.0,3.1837,3.2163,3.1577,3.1902,906200.0
2009-04-14 14:00:00,4.9,4.96,4.8,4.92,886000.0,3.1902,3.2293,3.1251,3.2033,886000.0
2009-04-14 14:30:00,4.92,4.92,4.8,4.88,977700.0,3.2033,3.2033,3.1251,3.1772,977700.0
2009-04-14 15:00:00,4.88,4.98,4.88,4.89,1036400.0,3.1772,3.2423,3.1772,3.1837,1036400.0
2009-04-14 15:30:00,4.89,4.92,4.65,4.75,3008400.0,3.1837,3.2033,3.0275,3.0926,3008400.0
2009-04-15 09:30:00,4.65,4.87,4.5,4.83,1608700.0,3.0275,3.1707,2.9298,3.1447,1608700.0
2009-04-15 10:00:00,4.84,4.95,4.8,4.84,959200.0,3.1512,3.2228,3.1251,3.1512,959200.0
2009-04-15 10:30:00,4.84,4.89,4.7,4.73,1001500.0,3.1512,3.1837,3.06,3.0796,1001500.0
2009-04-15 11:00:00,4.72,4.74,4.63,4.7,982600.0,3.073,3.0861,3.0144,3.06,982600.0
2009-04-15 11:30:00,4.7,4.85,4.7,4.82,599900.0,3.06,3.1577,3.06,3.1382,599900.0
2009-04-15 12:00:00,4.83,4.88,4.75,4.78,506700.0,3.1447,3.1772,3.0926,3.1121,506700.0
2009-04-15 12:30:00,4.78,4.89,4.77,4.85,790600.0,3.1121,3.1837,3.1056,3.1577,790600.0
2009-04-15 13:00:00,4.86,4.88,4.75,4.8,407400.0,3.1642,3.1772,3.0926,3.1251,407400.0
2009-04-15 13:30:00,4.81,4.86,4.76,4.83,418000.0,3.1316,3.1642,3.0991,3.1447,418000.0
2009-04-15 14:00:00,4.83,4.89,4.73,4.76,875700.0,3.1447,3.1837,3.0796,3.0991,875700.0
2009-04-15 14:30:00,4.75,4.84,4.73,4.79,559400.0,3.0926,3.1512,3.0796,3.1186,559400.0
2009-04-15 15:00:00,4.8,4.94,4.8,4.9,1394000.0,3.1251,3.2163,3.1251,3.1902,1394000.0
2009-04-15 15:30:00,4.89,5.01,4.88,4.98,2335100.0,3.1837,3.2619,3.1772,3.2423,2335100.0
2009-04-16 09:30:00,5.17,5.2,5.01,5.2,1743600.0,3.366,3.3856,3.2619,3.3856,1743600.0
2009-04-16 10:00:00,5.2,5.2,5.04,5.04,1475900.0,3.3856,3.3856,3.2814,3.2814,1475900.0
2009-04-16 10:30:00,5.04,6.15,5.01,6.15,10742000.0,3.2814,4.0041,3.2619,4.0041,10742000.0
2009-04-16 11:00:00,6.14,6.4,5.78,6.25,11772100.0,3.9976,4.1668,3.7632,4.0692,11772100.0
2009-04-16 11:30:00,6.25,6.61,6.18,6.46,7161800.0,4.0692,4.3036,4.0236,4.2059,7161800.0
2009-04-16 12:00:00,6.46,6.61,6.38,6.44,4121100.0,4.2059,4.3036,4.1538,4.1929,4121100.0
2009-04-16 12:30:00,6.45,6.49,6.24,6.37,3994300.0,4.1994,4.2254,4.0627,4.1473,3994300.0
2009-04-16 13:00:00,6.37,6.5,6.28,6.49,2826800.0,4.1473,4.2319,4.0887,4.2254,2826800.0
2009-04-16 13:30:00,6.48,6.52,6.23,6.3,2590900.0,4.2189,4.245,4.0562,4.1017,2590900.0
2009-04-16 14:00:00,6.31,6.44,6.24,6.42,3125800.0,4.1082,4.1929,4.0627,4.1799,3125800.0
2009-04-16 14:30:00,6.42,6.75,6.4,6.58,6257600.0,4.1799,4.3947,4.1668,4.284,6257600.0
2009-04-16 15:00:00,6.59,7.04,6.54,6.92,8559300.0,4.2905,4.5835,4.258,4.5054,8559300.0
2009-04-16 15:30:00,6.92,7.0,6.6,6.73,8449500.0,4.5054,4.5575,4.2971,4.3817,8449500.0
2009-04-17 09:30:00,6.78,6.8,6.15,6.35,7685100.0,4.4142,4.4273,4.0041,4.1343,7685100.0
2009-04-17 10:00:00,6.35,6.51,6.25,6.27,3099400.0,4.1343,4.2385,4.0692,4.0822,3099400.0
2009-04-17 10:30:00,6.28,6.37,6.16,6.25,2557400.0,4.0887,4.1473,4.0106,4.0692,2557400.0
2009-04-17 11:00:00,6.25,6.61,6.21,6.55,2898200.0,4.0692,4.3036,4.0431,4.2645,2898200.0
2009-04-17 11:30:00,6.54,6.97,6.5,6.91,4872500.0,4.258,4.5379,4.2319,4.4989,4872500.0
2009-04-17 12:00:00,6.92,7.0,6.79,6.97,3480500.0,4.5054,4.5575,4.4208,4.5379,3480500.0
2009-04-17 12:30:00,6.97,7.23,6.88,7.15,4684600.0,4.5379,4.7072,4.4794,4.6551,4684600.0
2009-04-17 13:00:00,7.15,7.44,7.12,7.38,3760600.0,4.6551,4.8439,4.6356,4.8049,3760600.0
2009-04-17 13:30:00,7.39,7.6,7.32,7.43,3951500.0,4.8114,4.9481,4.7658,4.8374,3951500.0
2009-04-17 14:00:00,7.44,7.54,7.26,7.52,3694600.0,4.8439,4.9091,4.7268,4.896,3694600.0
2009-04-17 14:30:00,7.52,7.55,7.36,7.39,3362700.0,4.896,4.9156,4.7919,4.8114,3362700.0
2009-04-17 15:00:00,7.39,7.5,7.34,7.43,2975300.0,4.8114,4.883,4.7788,4.8374,2975300.0
2009-04-17 15:30:00,7.43,7.52,7.22,7.24,5305300.0,4.8374,4.896,4.7007,4.7137,5305300.0
2009-04-20 09:30:00,6.76,6.85,6.45,6.54,3303100.0,4.4012,4.4598,4.1994,4.258,3303100.0
2009-04-20 10:00:00,6.55,6.66,6.46,6.58,1388800.0,4.2645,4.3361,4.2059,4.284,1388800.0
2009-04-20 10:30:00,6.58,6.6,6.2,6.2,2480400.0,4.284,4.2971,4.0366,4.0366,2480400.0
2009-04-20 11:00:00,6.2,6.23,6.01,6.13,3233300.0,4.0366,4.0562,3.9129,3.9911,3233300.0
2009-04-20 11:30:00,6.13,6.18,6.07,6.16,1087400.0,3.9911,4.0236,3.952,4.0106,1087400.0
2009-04-20 12:00:00,6.16,6.16,6.05,6.07,873200.0,4.0106,4.0106,3.939,3.952,873200.0
2009-04-20 12:30:00,6.06,6.63,5.82,5.98,1921500.0,3.9455,4.3166,3.7892,3.8934,1921500.0
2009-04-20 13:00:00,5.98,5.98,5.65,5.74,2179400.0,3.8934,3.8934,3.6785,3.7371,2179400.0
2009-04-20 13:30:00,5.74,6.07,5.72,6.02,1951500.0,3.7371,3.952,3.7241,3.9194,1951500.0
2009-04-20 14:00:00,6.03,6.03,5.89,5.95,988400.0,3.9259,3.9259,3.8348,3.8739,988400.0
2009-04-20 14:30:00,5.95,6.04,5.89,5.99,1113200.0,3.8739,3.9325,3.8348,3.8999,1113200.0
2009-04-20 15:00:00,5.98,6.03,5.91,5.94,1236300.0,3.8934,3.9259,3.8478,3.8673,1236300.0
2009-04-20 15:30:00,5.95,6.08,5.78,5.84,4839600.0,3.8739,3.9585,3.7632,3.8022,4839600.0
2009-04-21 09:30:00,5.0,5.5,4.81,5.13,7885800.0,3.2553,3.5809,3.1316,3.34,7885800.0
2009-04-21 10:00:00,5.13,5.15,4.85,4.86,4658000.0,3.34,3.353,3.1577,3.1642,4658000.0
2009-04-21 10:30:00,4.86,5.22,4.86,5.22,2583700.0,3.1642,3.3986,3.1642,3.3986,2583700.0
2009-04-21 11:00:00,5.22,5.87,5.22,5.74,6431300.0,3.3986,3.8218,3.3986,3.7371,6431300.0
2009-04-21 11:30:00,5.74,5.95,5.56,5.91,4793400.0,3.7371,3.8739,3.6199,3.8478,4793400.0
2009-04-21 12:00:00,5.92,6.06,5.9,6.01,3315100.0,3.8543,3.9455,3.8413,3.9129,3315100.0
2009-04-21 12:30:00,6.01,6.54,6.0,6.3,4368800.0,3.9129,4.258,3.9064,4.1017,4368800.0
2009-04-21 13:00:00,6.33,6.39,6.05,6.08,3291100.0,4.1213,4.1603,3.939,3.9585,3291100.0
2009-04-21 13:30:00,6.08,6.25,5.81,6.13,2439700.0,3.9585,4.0692,3.7827,3.9911,2439700.0
2009-04-21 14:00:00,6.14,6.16,5.93,6.1,1878800.0,3.9976,4.0106,3.8608,3.9715,1878800.0
2009-04-21 14:30:00,6.09,6.35,6.06,6.07,2031000.0,3.965,4.1343,3.9455,3.952,2031000.0
2009-04-21 15:00:00,6.07,6.25,6.04,6.1,2900100.0,3.952,4.0692,3.9325,3.9715,2900100.0
2009-04-21 15:30:00,6.1,6.17,5.94,6.14,4696400.0,3.9715,4.0171,3.8673,3.9976,4696400.0
2009-04-22 09:30:00,5.75,6.32,5.63,6.04,4620300.0,3.7436,4.1148,3.6655,3.9325,4620300.0
2009-04-22 10:00:00,6.04,6.9,6.03,6.84,4959200.0,3.9325,4.4924,3.9259,4.4533,4959200.0
2009-04-22 10:30:00,6.85,6.93,6.55,6.56,3956000.0,4.4598,4.5119,4.2645,4.271,3956000.0
2009-04-22 11:00:00,6.58,6.72,6.53,6.68,1594300.0,4.284,4.3752,4.2515,4.3491,1594300.0
2009-04-22 11:30:00,6.68,6.77,6.64,6.72,1074200.0,4.3491,4.4077,4.3231,4.3752,1074200.0
2009-04-22 12:00:00,6.72,6.73,6.4,6.41,1780200.0,4.3752,4.3817,4.1668,4.1733,1780200.0
2009-04-22 12:30:00,6.42,6.45,6.14,6.34,2147800.0,4.1799,4.1994,3.9976,4.1278,2147800.0
2009-04-22 13:00:00,6.35,6.54,6.24,6.51,1217300.0,4.1343,4.258,4.0627,4.2385,1217300.0
2009-04-22 13:30:00,6.51,6.63,6.22,6.25,1960400.0,4.2385,4.3166,4.0496,4.0692,1960400.0
2009-04-22 14:00:00,6.24,6.34,6.17,6.19,4044000.0,4.0627,4.1278,4.0171,4.0301,4044000.0
2009-04-22 14:30:00,6.19,6.28,5.79,5.9,4350300.0,4.0301,4.0887,3.7697,3.8413,4350300.0
2009-04-22 15:00:00,5.9,6.18,5.88,6.09,2540300.0,3.8413,4.0236,3.8283,3.965,2540300.0
2009-04-22 15:30:00,6.09,6.12,5.75,5.81,5225500.0,3.965,3.9845,3.7436,3.7827,5225500.0
2009-04-23 09:30:00,5.97,6.15,5.91,5.98,2986200.0,3.8869,4.0041,3.8478,3.8934,2986200.0
2009-04-23 10:00:00,5.97,6.05,5.87,5.99,2240600.0,3.8869,3.939,3.8218,3.8999,2240600.0
2009-04-23 10:30:00,5.99,6.0,5.77,5.86,2080700.0,3.8999,3.9064,3.7567,3.8153,2080700.0
2009-04-23 11:00:00,5.85,5.9,5.62,5.7,2146300.0,3.8088,3.8413,3.659,3.7111,2146300.0
2009-04-23 11:30:00,5.7,5.8,5.67,5.76,1578500.0,3.7111,3.7762,3.6916,3.7502,1578500.0
2009-04-23 12:00:00,5.76,5.77,5.61,5.65,1705300.0,3.7502,3.7567,3.6525,3.6785,1705300.0
2009-04-23 12:30:00,5.66,5.69,5.33,5.42,3539800.0,3.685,3.7046,3.4702,3.5288,3539800.0
2009-04-23 13:00:00,5.41,5.6,5.41,5.55,1658000.0,3.5223,3.646,3.5223,3.6134,1658000.0
2009-04-23 13:30:00,5.54,5.56,5.41,5.43,2254300.0,3.6069,3.6199,3.5223,3.5353,2254300.0
2009-04-23 14:00:00,5.42,5.43,5.2,5.41,3860100.0,3.5288,3.5353,3.3856,3.5223,3860100.0
2009-04-23 14:30:00,5.42,5.65,5.39,5.51,3473200.0,3.5288,3.6785,3.5093,3.5874,3473200.0
2009-04-23 15:00:00,5.51,5.63,5.48,5.62,3179300.0,3.5874,3.6655,3.5679,3.659,3179300.0
2009-04-23 15:30:00,5.62,5.85,5.54,5.81,5613000.0,3.659,3.8088,3.6069,3.7827,5613000.0
2009-04-24 09:30:00,5.81,5.86,5.37,5.51,3610100.0,3.7827,3.8153,3.4962,3.5874,3610100.0
2009-04-24 10:00:00,5.51,5.55,5.1,5.26,4327200.0,3.5874,3.6134,3.3204,3.4246,4327200.0
2009-04-24 10:30:00,5.24,5.41,5.22,5.35,2923200.0,3.4116,3.5223,3.3986,3.4832,2923200.0
2009-04-24 11:00:00,5.36,5.48,5.31,5.4,2064900.0,3.4897,3.5679,3.4572,3.5158,2064900.0
2009-04-24 11:30:00,5.39,5.6,5.39,5.49,4056300.0,3.5093,3.646,3.5093,3.5744,4056300.0
2009-04-24 12:00:00,5.49,5.5,5.32,5.38,2196000.0,3.5744,3.5809,3.4637,3.5027,2196000.0
2009-04-24 12:30:00,5.39,5.46,5.37,5.45,1427800.0,3.5093,3.5548,3.4962,3.5483,1427800.0
2009-04-24 13:00:00,5.45,5.82,5.44,5.66,3487600.0,3.5483,3.7892,3.5418,3.685,3487600.0
2009-04-24 13:30:00,5.66,5.67,5.44,5.55,1926500.0,3.685,3.6916,3.5418,3.6134,1926500.0
2009-04-24 14:00:00,5.55,5.74,5.21,5.51,5380800.0,3.6134,3.7371,3.3921,3.5874,5380800.0
2009-04-24 14:30:00,5.51,5.95,5.5,5.83,5557500.0,3.5874,3.8739,3.5809,3.7957,5557500.0
2009-04-24 15:00:00,5.85,5.86,5.62,5.75,4037900.0,3.8088,3.8153,3.659,3.7436,4037900.0
2009-04-24 15:30:00,5.74,5.81,5.47,5.6,5830600.0,3.7371,3.7827,3.5613,3.646,5830600.0
2009-04-27 09:30:00,5.39,5.43,5.17,5.36,3744500.0,3.5093,3.5353,3.366,3.4897,3744500.0
2009-04-27 10:00:00,5.35,5.48,5.27,5.37,2167600.0,3.4832,3.5679,3.4311,3.4962,2167600.0
2009-04-27 10:30:00,5.36,5.41,5.3,5.35,1424400.0,3.4897,3.5223,3.4507,3.4832,1424400.0
2009-04-27 11:00:00,5.35,5.37,5.23,5.27,1590300.0,3.4832,3.4962,3.4051,3.4311,1590300.0
2009-04-27 11:30:00,5.27,5.3,5.2,5.27,1195100.0,3.4311,3.4507,3.3856,3.4311,1195100.0
2009-04-27 12:00:00,5.27,5.31,5.2,5.21,1069200.0,3.4311,3.4572,3.3856,3.3921,1069200.0
2009-04-27 12:30:00,5.2,5.21,5.01,5.18,2835900.0,3.3856,3.3921,3.2619,3.3725,2835900.0
2009-04-27 13:00:00,5.17,5.18,5.06,5.09,999300.0,3.366,3.3725,3.2944,3.3139,999300.0
2009-04-27 13:30:00,5.08,5.14,5.08,5.12,747600.0,3.3074,3.3465,3.3074,3.3335,747600.0
2009-04-27 14:00:00,5.11,5.13,4.95,5.0,3174800.0,3.327,3.34,3.2228,3.2553,3174800.0
2009-04-27 14:30:00,5.0,5.04,4.93,4.94,1729600.0,3.2553,3.2814,3.2098,3.2163,1729600.0
2009-04-27 15:00:00,4.94,4.98,4.86,4.93,2947200.0,3.2163,3.2423,3.1642,3.2098,2947200.0
2009-04-27 15:30:00,4.93,4.98,4.85,4.91,4334100.0,3.2098,3.2423,3.1577,3.1967,4334100.0
2009-04-28 09:30:00,4.68,4.75,4.48,4.61,3635600.0,3.047,3.0926,2.9168,3.0014,3635600.0
2009-04-28 10:00:00,4.62,4.86,4.58,4.86,3876400.0,3.0079,3.1642,2.9819,3.1642,3876400.0
2009-04-28 10:30:00,4.86,5.2,4.85,4.93,3881900.0,3.1642,3.3856,3.1577,3.2098,3881900.0
2009-04-28 11:00:00,4.93,4.97,4.73,4.73,1867100.0,3.2098,3.2358,3.0796,3.0796,1867100.0
2009-04-28 11:30:00,4.74,4.76,4.67,4.74,1876900.0,3.0861,3.0991,3.0405,3.0861,1876900.0
2009-04-28 12:00:00,4.75,4.85,4.74,4.82,1682400.0,3.0926,3.1577,3.0861,3.1382,1682400.0
2009-04-28 12:30:00,4.81,4.85,4.76,4.82,882000.0,3.1316,3.1577,3.0991,3.1382,882000.0
2009-04-28 13:00:00,4.82,4.86,4.75,4.79,1082700.0,3.1382,3.1642,3.0926,3.1186,1082700.0
2009-04-28 13:30:00,4.78,4.9,4.77,4.84,1141000.0,3.1121,3.1902,3.1056,3.1512,1141000.0
2009-04-28 14:00:00,4.84,4.9,4.83,4.85,1196800.0,3.1512,3.1902,3.1447,3.1577,1196800.0
2009-04-28 14:30:00,4.85,4.9,4.82,4.84,1203500.0,3.1577,3.1902,3.1382,3.1512,1203500.0
2009-04-28 15:00:00,4.84,4.85,4.71,4.73,1288000.0,3.1512,3.1577,3.0665,3.0796,1288000.0
2009-04-28 15:30:00,4.72,4.76,4.69,4.7,2966800.0,3.073,3.0991,3.0535,3.06,2966800.0
2009-04-29 09:30:00,4.95,5.0,4.85,4.88,2290400.0,3.2228,3.2553,3.1577,3.1772,2290400.0
2009-04-29 10:00:00,4.88,5.04,4.82,5.03,2529600.0,3.1772,3.2814,3.1382,3.2749,2529600.0
2009-04-29 10:30:00,5.03,5.06,4.94,4.97,2300500.0,3.2749,3.2944,3.2163,3.2358,2300500.0
2009-04-29 11:00:00,4.98,4.98,4.81,4.81,1428600.0,3.2423,3.2423,3.1316,3.1316,1428600.0
2009-04-29 11:30:00,4.81,4.83,4.76,4.8,1055200.0,3.1316,3.1447,3.0991,3.1251,1055200.0
2009-04-29 12:00:00,4.8,4.8,4.77,4.79,1017100.0,3.1251,3.1251,3.1056,3.1186,1017100.0
2009-04-29 12:30:00,4.8,4.8,4.74,4.75,742300.0,3.1251,3.1251,3.0861,3.0926,742300.0
2009-04-29 13:00:00,4.75,4.8,4.73,4.76,1131000.0,3.0926,3.1251,3.0796,3.0991,1131000.0
2009-04-29 13:30:00,4.75,4.78,4.68,4.68,1121300.0,3.0926,3.1121,3.047,3.047,1121300.0
2009-04-29 14:00:00,4.68,4.78,4.68,4.76,1400800.0,3.047,3.1121,3.047,3.0991,1400800.0
2009-04-29 14:30:00,4.77,4.87,4.7,4.73,1970500.0,3.1056,3.1707,3.06,3.0796,1970500.0
2009-04-29 15:00:00,4.72,4.75,4.59,4.6,2950600.0,3.073,3.0926,2.9884,2.9949,2950600.0
2009-04-29 15:30:00,4.59,4.68,4.51,4.65,5295500.0,2.9884,3.047,2.9363,3.0275,5295500.0
2009-04-30 09:30:00,4.91,4.92,4.61,4.73,3439000.0,3.1967,3.2033,3.0014,3.0796,3439000.0
2009-04-30 10:00:00,4.73,4.79,4.7,4.74,1810900.0,3.0796,3.1186,3.06,3.0861,1810900.0
2009-04-30 10:30:00,4.74,4.82,4.71,4.78,1292100.0,3.0861,3.1382,3.0665,3.1121,1292100.0
2009-04-30 11:00:00,4.77,4.78,4.75,4.75,669400.0,3.1056,3.1121,3.0926,3.0926,669400.0
2009-04-30 11:30:00,4.75,4.76,4.69,4.74,1062800.0,3.0926,3.0991,3.0535,3.0861,1062800.0
2009-04-30 12:00:00,4.74,4.76,4.71,4.72,881100.0,3.0861,3.0991,3.0665,3.073,881100.0
2009-04-30 12:30:00,4.72,4.72,4.6,4.68,872400.0,3.073,3.073,2.9949,3.047,872400.0
2009-04-30 13:00:00,4.68,4.68,4.5,4.52,1507200.0,3.047,3.047,2.9298,2.9428,1507200.0
2009-04-30 13:30:00,4.52,4.58,4.51,4.54,929000.0,2.9428,2.9819,2.9363,2.9559,929000.0
2009-04-30 14:00:00,4.54,4.56,4.51,4.53,4226400.0,2.9559,2.9689,2.9363,2.9493,4226400.0
2009-04-30 14:30:00,4.52,4.54,4.4,4.44,2563400.0,2.9428,2.9559,2.8647,2.8907,2563400.0
2009-04-30 15:00:00,4.44,4.45,4.35,4.42,2299900.0,2.8907,2.8973,2.8321,2.8777,2299900.0
2009-04-30 15:30:00,4.42,4.56,4.42,4.46,3701000.0,2.8777,2.9689,2.8777,2.9038,3701000.0
2009-05-01 09:30:00,4.43,4.69,4.4,4.64,1667800.0,2.8842,3.0535,2.8647,3.021,1667800.0
2009-05-01 10:00:00,4.64,4.65,4.49,4.54,944200.0,3.021,3.0275,2.9233,2.9559,944200.0
2009-05-01 10:30:00,4.54,4.61,4.5,4.52,941000.0,2.9559,3.0014,2.9298,2.9428,941000.0
2009-05-01 11:00:00,4.52,4.57,4.51,4.53,765700.0,2.9428,2.9754,2.9363,2.9493,765700.0
2009-05-01 11:30:00,4.54,4.57,4.5,4.52,593400.0,2.9559,2.9754,2.9298,2.9428,593400.0
2009-05-01 12:00:00,4.52,4.54,4.5,4.5,232500.0,2.9428,2.9559,2.9298,2.9298,232500.0
2009-05-01 12:30:00,4.5,4.51,4.45,4.45,473200.0,2.9298,2.9363,2.8973,2.8973,473200.0
2009-05-01 13:00:00,4.45,4.52,4.45,4.51,563600.0,2.8973,2.9428,2.8973,2.9363,563600.0
2009-05-01 13:30:00,4.52,4.55,4.49,4.51,449600.0,2.9428,2.9624,2.9233,2.9363,449600.0
2009-05-01 14:00:00,4.51,4.56,4.47,4.55,1125800.0,2.9363,2.9689,2.9103,2.9624,1125800.0
2009-05-01 14:30:00,4.55,4.56,4.53,4.55,802600.0,2.9624,2.9689,2.9493,2.9624,802600.0
2009-05-01 15:00:00,4.55,4.58,4.39,4.41,1742400.0,2.9624,2.9819,2.8582,2.8712,1742400.0
2009-05-01 15:30:00,4.4,4.43,4.36,4.4,3298500.0,2.8647,2.8842,2.8387,2.8647,3298500.0
2009-05-04 09:30:00,4.41,4.95,4.4,4.9,4149100.0,2.8712,3.2228,2.8647,3.1902,4149100.0
2009-05-04 10:00:00,4.9,4.95,4.79,4.83,2675400.0,3.1902,3.2228,3.1186,3.1447,2675400.0
2009-05-04 10:30:00,4.84,4.87,4.75,4.82,1579100.0,3.1512,3.1707,3.0926,3.1382,1579100.0
2009-05-04 11:00:00,4.82,4.92,4.81,4.91,2145400.0,3.1382,3.2033,3.1316,3.1967,2145400.0
2009-05-04 11:30:00,4.9,5.0,4.88,5.0,1659000.0,3.1902,3.2553,3.1772,3.2553,1659000.0
2009-05-04 12:00:00,5.0,5.08,4.87,4.92,2303700.0,3.2553,3.3074,3.1707,3.2033,2303700.0
2009-05-04 12:30:00,4.92,4.97,4.9,4.94,889800.0,3.2033,3.2358,3.1902,3.2163,889800.0
2009-05-04 13:00:00,4.94,5.02,4.91,5.01,2524100.0,3.2163,3.2684,3.1967,3.2619,2524100.0
2009-05-04 13:30:00,5.01,5.23,5.0,5.23,3429500.0,3.2619,3.4051,3.2553,3.4051,3429500.0
2009-05-04 14:00:00,5.22,5.54,5.2,5.49,5835500.0,3.3986,3.6069,3.3856,3.5744,5835500.0
2009-05-04 14:30:00,5.49,5.5,5.23,5.24,4885800.0,3.5744,3.5809,3.4051,3.4116,4885800.0
2009-05-04 15:00:00,5.25,5.52,5.24,5.43,6135400.0,3.4181,3.5939,3.4116,3.5353,6135400.0
2009-05-04 15:30:00,5.44,5.6,5.26,5.57,7227500.0,3.5418,3.646,3.4246,3.6265,7227500.0
2009-05-05 09:30:00,5.3,5.53,5.02,5.24,5785800.0,3.4507,3.6004,3.2684,3.4116,5785800.0
2009-05-05 10:00:00,5.24,5.38,5.1,5.18,2636600.0,3.4116,3.5027,3.3204,3.3725,2636600.0
2009-05-05 10:30:00,5.17,5.48,5.1,5.43,3989900.0,3.366,3.5679,3.3204,3.5353,3989900.0
2009-05-05 11:00:00,5.42,5.5,5.33,5.41,1853000.0,3.5288,3.5809,3.4702,3.5223,1853000.0
2009-05-05 11:30:00,5.39,5.42,5.28,5.31,1367300.0,3.5093,3.5288,3.4376,3.4572,1367300.0
2009-05-05 12:00:00,5.3,5.46,5.29,5.39,1284400.0,3.4507,3.5548,3.4442,3.5093,1284400.0
2009-05-05 12:30:00,5.38,5.49,5.37,5.48,1434800.0,3.5027,3.5744,3.4962,3.5679,1434800.0
2009-05-05 13:00:00,5.48,5.54,5.45,5.47,1528600.0,3.5679,3.6069,3.5483,3.5613,1528600.0
2009-05-05 13:30:00,5.47,5.54,5.46,5.54,1313900.0,3.5613,3.6069,3.5548,3.6069,1313900.0
2009-05-05 14:00:00,5.54,5.55,5.35,5.5,2297300.0,3.6069,3.6134,3.4832,3.5809,2297300.0
2009-05-05 14:30:00,5.49,5.55,5.47,5.47,1283900.0,3.5744,3.6134,3.5613,3.5613,1283900.0
2009-05-05 15:00:00,5.47,5.54,5.45,5.51,1345000.0,3.5613,3.6069,3.5483,3.5874,1345000.0
2009-05-05 15:30:00,5.5,5.58,5.44,5.49,3254000.0,3.5809,3.633,3.5418,3.5744,3254000.0
2009-05-06 09:30:00,5.8,6.28,5.77,6.2,11970600.0,3.7762,4.0887,3.7567,4.0366,11970600.0
2009-05-06 10:00:00,6.19,6.4,5.97,6.04,8523400.0,4.0301,4.1668,3.8869,3.9325,8523400.0
2009-05-06 10:30:00,6.04,6.16,5.99,6.06,2897800.0,3.9325,4.0106,3.8999,3.9455,2897800.0
2009-05-06 11:00:00,6.07,6.14,5.82,5.84,2435600.0,3.952,3.9976,3.7892,3.8022,2435600.0
2009-05-06 11:30:00,5.85,6.03,5.84,6.02,994400.0,3.8088,3.9259,3.8022,3.9194,994400.0
2009-05-06 12:00:00,6.02,6.08,5.99,6.07,1089600.0,3.9194,3.9585,3.8999,3.952,1089600.0
2009-05-06 12:30:00,6.08,6.09,6.01,6.06,1059900.0,3.9585,3.965,3.9129,3.9455,1059900.0
2009-05-06 13:00:00,6.05,6.1,5.68,5.71,4302600.0,3.939,3.9715,3.6981,3.7176,4302600.0
2009-05-06 13:30:00,5.72,6.2,5.42,6.18,5836700.0,3.7241,4.0366,3.5288,4.0236,5836700.0
2009-05-06 14:00:00,6.18,6.45,6.17,6.43,5336400.0,4.0236,4.1994,4.0171,4.1864,5336400.0
2009-05-06 14:30:00,6.41,6.55,6.05,6.08,5526200.0,4.1733,4.2645,3.939,3.9585,5526200.0
2009-05-06 15:00:00,6.07,6.15,5.63,5.64,5146800.0,3.952,4.0041,3.6655,3.672,5146800.0
2009-05-06 15:30:00,5.64,5.92,5.41,5.8,9648300.0,3.672,3.8543,3.5223,3.7762,9648300.0
2009-05-07 09:30:00,6.52,6.55,5.83,5.96,7997600.0,4.245,4.2645,3.7957,3.8804,7997600.0
2009-05-07 10:00:00,5.97,6.1,5.8,5.91,4018800.0,3.8869,3.9715,3.7762,3.8478,4018800.0
2009-05-07 10:30:00,5.9,6.13,5.85,6.04,2065600.0,3.8413,3.9911,3.8088,3.9325,2065600.0
2009-05-07 11:00:00,6.05,6.05,5.68,5.75,2295500.0,3.939,3.939,3.6981,3.7436,2295500.0
2009-05-07 11:30:00,5.75,5.86,5.67,5.84,1596700.0,3.7436,3.8153,3.6916,3.8022,1596700.0
2009-05-07 12:00:00,5.84,6.04,5.78,5.83,777200.0,3.8022,3.9325,3.7632,3.7957,777200.0
2009-05-07 12:30:00,5.83,5.94,5.81,5.87,798500.0,3.7957,3.8673,3.7827,3.8218,798500.0
2009-05-07 13:00:00,5.87,5.89,5.45,5.45,2698700.0,3.8218,3.8348,3.5483,3.5483,2698700.0
2009-05-07 13:30:00,5.46,5.49,5.03,5.24,4254800.0,3.5548,3.5744,3.2749,3.4116,4254800.0
2009-05-07 14:00:00,5.24,5.25,5.08,5.25,2258900.0,3.4116,3.4181,3.3074,3.4181,2258900.0
2009-05-07 14:30:00,5.25,5.29,5.14,5.18,2632100.0,3.4181,3.4442,3.3465,3.3725,2632100.0
2009-05-07 15:00:00,5.19,5.27,5.11,5.22,3355600.0,3.379,3.4311,3.327,3.3986,3355600.0
2009-05-07 15:30:00,5.22,5.27,5.16,5.24,5623000.0,3.3986,3.4311,3.3595,3.4116,5623000.0
2009-05-08 09:30:00,5.68,5.91,4.88,5.44,11870100.0,3.6981,3.8478,3.1772,3.5418,11870100.0
2009-05-08 10:00:00,5.45,5.84,5.38,5.8,8576700.0,3.5483,3.8022,3.5027,3.7762,8576700.0
2009-05-08 10:30:00,5.81,5.82,5.61,5.61,5839600.0,3.7827,3.7892,3.6525,3.6525,5839600.0
2009-05-08 11:00:00,5.62,5.77,5.55,5.68,3692700.0,3.659,3.7567,3.6134,3.6981,3692700.0
2009-05-08 11:30:00,5.68,5.99,5.68,5.95,3806700.0,3.6981,3.8999,3.6981,3.8739,3806700.0
2009-05-08 12:00:00,5.95,6.52,5.95,6.3,7484900.0,3.8739,4.245,3.8739,4.1017,7484900.0
2009-05-08 12:30:00,6.3,6.42,6.24,6.33,3502700.0,4.1017,4.1799,4.0627,4.1213,3502700.0
2009-05-08 13:00:00,6.33,6.35,6.29,6.33,1798400.0,4.1213,4.1343,4.0952,4.1213,1798400.0
2009-05-08 13:30:00,6.32,6.38,6.17,6.17,2803300.0,4.1148,4.1538,4.0171,4.0171,2803300.0
2009-05-08 14:00:00,6.18,6.34,6.17,6.27,1982100.0,4.0236,4.1278,4.0171,4.0822,1982100.0
2009-05-08 14:30:00,6.27,6.46,6.26,6.46,2579800.0,4.0822,4.2059,4.0757,4.2059,2579800.0
2009-05-08 15:00:00,6.46,6.6,6.35,6.48,5208000.0,4.2059,4.2971,4.1343,4.2189,5208000.0
2009-05-08 15:30:00,6.49,6.55,6.38,6.52,6099000.0,4.2254,4.2645,4.1538,4.245,6099000.0
2009-05-11 09:30:00,6.35,6.52,6.11,6.22,4614100.0,4.1343,4.245,3.978,4.0496,4614100.0
2009-05-11 10:00:00,6.22,6.49,6.18,6.19,3462600.0,4.0496,4.2254,4.0236,4.0301,3462600.0
2009-05-11 10:30:00,6.18,6.35,6.18,6.34,2372000.0,4.0236,4.1343,4.0236,4.1278,2372000.0
2009-05-11 11:00:00,6.34,6.37,6.25,6.27,1679200.0,4.1278,4.1473,4.0692,4.0822,1679200.0
2009-05-11 11:30:00,6.28,6.29,6.2,6.2,962600.0,4.0887,4.0952,4.0366,4.0366,962600.0
2009-05-11 12:00:00,6.2,6.22,6.13,6.14,1906200.0,4.0366,4.0496,3.9911,3.9976,1906200.0
2009-05-11 12:30:00,6.14,6.16,5.95,5.95,2324100.0,3.9976,4.0106,3.8739,3.8739,2324100.0
2009-05-11 13:00:00,5.96,6.04,5.87,6.0,2394000.0,3.8804,3.9325,3.8218,3.9064,2394000.0
2009-05-11 13:30:00,6.0,6.12,6.0,6.01,1330800.0,3.9064,3.9845,3.9064,3.9129,1330800.0
2009-05-11 14:00:00,6.01,6.29,5.96,6.01,1883900.0,3.9129,4.0952,3.8804,3.9129,1883900.0
2009-05-11 14:30:00,6.01,6.06,5.95,6.02,2123800.0,3.9129,3.9455,3.8739,3.9194,2123800.0
2009-05-11 15:00:00,6.02,6.05,5.97,6.04,2172700.0,3.9194,3.939,3.8869,3.9325,2172700.0
2009-05-11 15:30:00,6.03,6.05,5.9,5.92,5480500.0,3.9259,3.939,3.8413,3.8543,5480500.0
2009-05-12 09:30:00,6.04,6.1,5.47,5.55,5191000.0,3.9325,3.9715,3.5613,3.6134,5191000.0
2009-05-12 10:00:00,5.55,5.57,5.35,5.41,3841100.0,3.6134,3.6265,3.4832,3.5223,3841100.0
2009-05-12 10:30:00,5.41,5.44,5.32,5.39,2040300.0,3.5223,3.5418,3.4637,3.5093,2040300.0
2009-05-12 11:00:00,5.39,5.6,5.36,5.41,1695300.0,3.5093,3.646,3.4897,3.5223,1695300.0
2009-05-12 11:30:00,5.41,5.44,5.3,5.31,1676400.0,3.5223,3.5418,3.4507,3.4572,1676400.0
2009-05-12 12:00:00,5.31,5.33,5.05,5.1,3392100.0,3.4572,3.4702,3.2879,3.3204,3392100.0
2009-05-12 12:30:00,5.11,5.18,5.09,5.11,1760900.0,3.327,3.3725,3.3139,3.327,1760900.0
2009-05-12 13:00:00,5.11,5.36,5.08,5.24,2471700.0,3.327,3.4897,3.3074,3.4116,2471700.0
2009-05-12 13:30:00,5.24,5.37,5.22,5.22,1796700.0,3.4116,3.4962,3.3986,3.3986,1796700.0
2009-05-12 14:00:00,5.22,5.26,5.11,5.19,3003300.0,3.3986,3.4246,3.327,3.379,3003300.0
2009-05-12 14:30:00,5.18,5.44,5.17,5.38,2408900.0,3.3725,3.5418,3.366,3.5027,2408900.0
2009-05-12 15:00:00,5.37,5.47,5.35,5.43,2691400.0,3.4962,3.5613,3.4832,3.5353,2691400.0
2009-05-12 15:30:00,5.44,5.45,5.29,5.37,3128500.0,3.5418,3.5483,3.4442,3.4962,3128500.0
2009-05-13 09:30:00,5.02,5.18,4.81,5.01,6037400.0,3.2684,3.3725,3.1316,3.2619,6037400.0
2009-05-13 10:00:00,5.01,5.08,4.96,5.04,2795200.0,3.2619,3.3074,3.2293,3.2814,2795200.0
2009-05-13 10:30:00,5.04,5.05,4.93,4.98,2422900.0,3.2814,3.2879,3.2098,3.2423,2422900.0
2009-05-13 11:00:00,4.99,5.04,4.95,4.96,2208600.0,3.2488,3.2814,3.2228,3.2293,2208600.0
2009-05-13 11:30:00,4.95,5.0,4.89,4.91,1436400.0,3.2228,3.2553,3.1837,3.1967,1436400.0
2009-05-13 12:00:00,4.9,4.95,4.83,4.85,1616300.0,3.1902,3.2228,3.1447,3.1577,1616300.0
2009-05-13 12:30:00,4.85,4.85,4.76,4.77,1968700.0,3.1577,3.1577,3.0991,3.1056,1968700.0
2009-05-13 13:00:00,4.78,4.8,4.75,4.75,1340900.0,3.1121,3.1251,3.0926,3.0926,1340900.0
2009-05-13 13:30:00,4.75,4.77,4.72,4.75,1734100.0,3.0926,3.1056,3.073,3.0926,1734100.0
2009-05-13 14:00:00,4.75,4.84,4.72,4.74,2127000.0,3.0926,3.1512,3.073,3.0861,2127000.0
2009-05-13 14:30:00,4.75,4.78,4.72,4.76,1142200.0,3.0926,3.1121,3.073,3.0991,1142200.0
2009-05-13 15:00:00,4.75,4.77,4.65,4.71,2344800.0,3.0926,3.1056,3.0275,3.0665,2344800.0
2009-05-13 15:30:00,4.71,4.78,4.68,4.73,4894500.0,3.0665,3.1121,3.047,3.0796,4894500.0
2009-05-14 09:30:00,4.6,4.97,4.55,4.72,3657000.0,2.9949,3.2358,2.9624,3.073,3657000.0
2009-05-14 10:00:00,4.72,4.97,4.67,4.86,2336500.0,3.073,3.2358,3.0405,3.1642,2336500.0
2009-05-14 10:30:00,4.86,4.98,4.84,4.95,1325200.0,3.1642,3.2423,3.1512,3.2228,1325200.0
2009-05-14 11:00:00,4.96,5.16,4.95,5.13,1973200.0,3.2293,3.3595,3.2228,3.34,1973200.0
2009-05-14 11:30:00,5.12,5.15,5.05,5.11,1068100.0,3.3335,3.353,3.2879,3.327,1068100.0
2009-05-14 12:00:00,5.11,5.24,5.09,5.09,1384000.0,3.327,3.4116,3.3139,3.3139,1384000.0
2009-05-14 12:30:00,5.09,5.16,5.06,5.07,1023700.0,3.3139,3.3595,3.2944,3.3009,1023700.0
2009-05-14 13:00:00,5.07,5.11,4.91,4.97,1857500.0,3.3009,3.327,3.1967,3.2358,1857500.0
2009-05-14 13:30:00,4.97,5.06,4.95,4.98,955400.0,3.2358,3.2944,3.2228,3.2423,955400.0
2009-05-14 14:00:00,4.98,5.0,4.92,4.94,1804200.0,3.2423,3.2553,3.2033,3.2163,1804200.0
2009-05-14 14:30:00,4.93,4.95,4.87,4.9,1395400.0,3.2098,3.2228,3.1707,3.1902,1395400.0
2009-05-14 15:00:00,4.9,4.98,4.87,4.96,1419000.0,3.1902,3.2423,3.1707,3.2293,1419000.0
2009-05-14 15:30:00,4.97,4.99,4.8,4.98,3271400.0,3.2358,3.2488,3.1251,3.2423,3271400.0
2009-05-15 09:30:00,5.0,5.06,4.9,5.0,3579900.0,3.2553,3.2944,3.1902,3.2553,3579900.0
2009-05-15 10:00:00,5.0,5.0,4.89,5.0,1373200.0,3.2553,3.2553,3.1837,3.2553,1373200.0
2009-05-15 10:30:00,4.99,5.03,4.96,4.99,1188600.0,3.2488,3.2749,3.2293,3.2488,1188600.0
2009-05-15 11:00:00,4.99,4.99,4.92,4.95,796500.0,3.2488,3.2488,3.2033,3.2228,796500.0
2009-05-15 11:30:00,4.94,4.96,4.72,4.72,1514300.0,3.2163,3.2293,3.073,3.073,1514300.0
2009-05-15 12:00:00,4.72,4.86,4.7,4.82,802700.0,3.073,3.1642,3.06,3.1382,802700.0
2009-05-15 12:30:00,4.81,4.83,4.71,4.77,868100.0,3.1316,3.1447,3.0665,3.1056,868100.0
2009-05-15 13:00:00,4.77,4.82,4.74,4.76,627100.0,3.1056,3.1382,3.0861,3.0991,627100.0
2009-05-15 13:30:00,4.76,4.8,4.75,4.8,632400.0,3.0991,3.1251,3.0926,3.1251,632400.0
2009-05-15 14:00:00,4.79,4.91,4.74,4.84,2310600.0,3.1186,3.1967,3.0861,3.1512,2310600.0
2009-05-15 14:30:00,4.83,4.85,4.73,4.77,1545800.0,3.1447,3.1577,3.0796,3.1056,1545800.0
2009-05-15 15:00:00,4.77,4.85,4.73,4.8,2057200.0,3.1056,3.1577,3.0796,3.1251,2057200.0
2009-05-15 15:30:00,4.8,4.87,4.78,4.82,4061100.0,3.1251,3.1707,3.1121,3.1382,4061100.0
2009-05-18 09:30:00,5.02,5.12,4.94,5.12,2172000.0,3.2684,3.3335,3.2163,3.3335,2172000.0
2009-05-18 10:00:00,5.12,5.54,5.11,5.4,8824200.0,3.3335,3.6069,3.327,3.5158,8824200.0
2009-05-18 10:30:00,5.4,5.44,5.26,5.33,3294900.0,3.5158,3.5418,3.4246,3.4702,3294900.0
2009-05-18 11:00:00,5.34,5.39,5.28,5.29,1446700.0,3.4767,3.5093,3.4376,3.4442,1446700.0
2009-05-18 11:30:00,5.29,5.45,5.26,5.38,2348000.0,3.4442,3.5483,3.4246,3.5027,2348000.0
2009-05-18 12:00:00,5.38,5.42,5.37,5.4,1679400.0,3.5027,3.5288,3.4962,3.5158,1679400.0
2009-05-18 12:30:00,5.39,5.42,5.36,5.39,1426100.0,3.5093,3.5288,3.4897,3.5093,1426100.0
2009-05-18 13:00:00,5.39,5.4,5.32,5.35,1890300.0,3.5093,3.5158,3.4637,3.4832,1890300.0
2009-05-18 13:30:00,5.35,5.39,5.32,5.35,847500.0,3.4832,3.5093,3.4637,3.4832,847500.0
2009-05-18 14:00:00,5.35,5.4,5.35,5.36,944600.0,3.4832,3.5158,3.4832,3.4897,944600.0
2009-05-18 14:30:00,5.36,5.4,5.34,5.38,1139400.0,3.4897,3.5158,3.4767,3.5027,1139400.0
2009-05-18 15:00:00,5.38,5.39,5.35,5.36,1755000.0,3.5027,3.5093,3.4832,3.4897,1755000.0
2009-05-18 15:30:00,5.36,5.47,5.35,5.43,6828400.0,3.4897,3.5613,3.4832,3.5353,6828400.0
2009-05-19 09:30:00,5.27,5.4,5.16,5.27,3295300.0,3.4311,3.5158,3.3595,3.4311,3295300.0
2009-05-19 10:00:00,5.26,5.7,5.24,5.69,4976800.0,3.4246,3.7111,3.4116,3.7046,4976800.0
2009-05-19 10:30:00,5.69,5.88,5.53,5.59,5271700.0,3.7046,3.8283,3.6004,3.6395,5271700.0
2009-05-19 11:00:00,5.59,5.68,5.43,5.49,3682200.0,3.6395,3.6981,3.5353,3.5744,3682200.0
2009-05-19 11:30:00,5.5,5.54,5.42,5.44,1616200.0,3.5809,3.6069,3.5288,3.5418,1616200.0
2009-05-19 12:00:00,5.44,5.52,5.42,5.52,796900.0,3.5418,3.5939,3.5288,3.5939,796900.0
2009-05-19 12:30:00,5.52,5.53,5.43,5.47,1716200.0,3.5939,3.6004,3.5353,3.5613,1716200.0
2009-05-19 13:00:00,5.47,5.5,5.45,5.49,1073000.0,3.5613,3.5809,3.5483,3.5744,1073000.0
2009-05-19 13:30:00,5.48,5.49,5.36,5.37,1593500.0,3.5679,3.5744,3.4897,3.4962,1593500.0
2009-05-19 14:00:00,5.37,5.4,5.33,5.37,1322800.0,3.4962,3.5158,3.4702,3.4962,1322800.0
2009-05-19 14:30:00,5.37,5.41,5.36,5.39,953300.0,3.4962,3.5223,3.4897,3.5093,953300.0
2009-05-19 15:00:00,5.39,5.42,5.37,5.39,1104700.0,3.5093,3.5288,3.4962,3.5093,1104700.0
2009-05-19 15:30:00,5.39,5.39,5.2,5.25,4580500.0,3.5093,3.5093,3.3856,3.4181,4580500.0
2009-05-20 09:30:00,4.87,5.19,4.86,5.02,14587500.0,3.1707,3.379,3.1642,3.2684,14587500.0
2009-05-20 10:00:00,5.02,5.44,5.01,5.38,12110100.0,3.2684,3.5418,3.2619,3.5027,12110100.0
2009-05-20 10:30:00,5.38,5.42,5.07,5.07,7327000.0,3.5027,3.5288,3.3009,3.3009,7327000.0
2009-05-20 11:00:00,5.07,5.17,5.02,5.04,5154700.0,3.3009,3.366,3.2684,3.2814,5154700.0
2009-05-20 11:30:00,5.05,5.1,4.95,4.96,5053900.0,3.2879,3.3204,3.2228,3.2293,5053900.0
2009-05-20 12:00:00,4.96,5.03,4.94,5.01,4279800.0,3.2293,3.2749,3.2163,3.2619,4279800.0
2009-05-20 12:30:00,5.02,5.03,4.91,4.94,4090200.0,3.2684,3.2749,3.1967,3.2163,4090200.0
2009-05-20 13:00:00,4.93,4.98,4.89,4.95,5504100.0,3.2098,3.2423,3.1837,3.2228,5504100.0
2009-05-20 13:30:00,4.95,5.03,4.89,4.99,3625100.0,3.2228,3.2749,3.1837,3.2488,3625100.0
2009-05-20 14:00:00,5.0,5.0,4.89,4.95,4478000.0,3.2553,3.2553,3.1837,3.2228,4478000.0
2009-05-20 14:30:00,4.95,4.97,4.85,4.88,6199500.0,3.2228,3.2358,3.1577,3.1772,6199500.0
2009-05-20 15:00:00,4.88,4.88,4.77,4.8,7952700.0,3.1772,3.1772,3.1056,3.1251,7952700.0
2009-05-20 15:30:00,4.79,4.93,4.78,4.84,14036100.0,3.1186,3.2098,3.1121,3.1512,14036100.0
2009-05-21 09:30:00,4.0,4.16,3.9,4.02,99075000.0,2.6043,2.7084,2.5392,2.6173,99075000.0
2009-05-21 10:00:00,4.01,4.21,4.01,4.04,64690500.0,2.6108,2.741,2.6108,2.6303,64690500.0
2009-05-21 10:30:00,4.03,4.16,4.03,4.06,31851400.0,2.6238,2.7084,2.6238,2.6433,31851400.0
2009-05-21 11:00:00,4.06,4.22,4.05,4.15,23472900.0,2.6433,2.7475,2.6368,2.7019,23472900.0
2009-05-21 11:30:00,4.14,4.19,4.07,4.17,17703700.0,2.6954,2.728,2.6498,2.715,17703700.0
2009-05-21 12:00:00,4.18,4.21,4.08,4.13,15447500.0,2.7215,2.741,2.6564,2.6889,15447500.0
2009-05-21 12:30:00,4.13,4.16,4.1,4.12,9601100.0,2.6889,2.7084,2.6694,2.6824,9601100.0
2009-05-21 13:00:00,4.13,4.15,4.09,4.1,8246500.0,2.6889,2.7019,2.6629,2.6694,8246500.0
2009-05-21 13:30:00,4.1,4.13,4.07,4.09,13104100.0,2.6694,2.6889,2.6498,2.6629,13104100.0
2009-05-21 14:00:00,4.1,4.12,4.04,4.09,26610400.0,2.6694,2.6824,2.6303,2.6629,26610400.0
2009-05-21 14:30:00,4.08,4.09,3.98,4.03,33692300.0,2.6564,2.6629,2.5913,2.6238,33692300.0
2009-05-21 15:00:00,4.04,4.11,4.01,4.1,25203600.0,2.6303,2.6759,2.6108,2.6694,25203600.0
2009-05-21 15:30:00,4.1,4.2,4.06,4.16,42346000.0,2.6694,2.7345,2.6433,2.7084,42346000.0
2009-05-22 09:30:00,4.27,4.3,4.12,4.16,18922200.0,2.7801,2.7996,2.6824,2.7084,18922200.0
2009-05-22 10:00:00,4.16,4.22,4.07,4.1,14850300.0,2.7084,2.7475,2.6498,2.6694,14850300.0
2009-05-22 10:30:00,4.1,4.15,4.08,4.13,7273800.0,2.6694,2.7019,2.6564,2.6889,7273800.0
2009-05-22 11:00:00,4.12,4.17,4.11,4.13,4133200.0,2.6824,2.715,2.6759,2.6889,4133200.0
2009-05-22 11:30:00,4.13,4.14,4.07,4.08,4768100.0,2.6889,2.6954,2.6498,2.6564,4768100.0
2009-05-22 12:00:00,4.08,4.1,4.07,4.08,3202800.0,2.6564,2.6694,2.6498,2.6564,3202800.0
2009-05-22 12:30:00,4.09,4.1,4.06,4.09,3014400.0,2.6629,2.6694,2.6433,2.6629,3014400.0
2009-05-22 13:00:00,4.09,4.1,4.07,4.08,3744900.0,2.6629,2.6694,2.6498,2.6564,3744900.0
2009-05-22 13:30:00,4.08,4.09,4.05,4.06,4097900.0,2.6564,2.6629,2.6368,2.6433,4097900.0
2009-05-22 14:00:00,4.06,4.07,4.03,4.06,7088700.0,2.6433,2.6498,2.6238,2.6433,7088700.0
2009-05-22 14:30:00,4.05,4.06,3.99,4.02,9238500.0,2.6368,2.6433,2.5978,2.6173,9238500.0
2009-05-22 15:00:00,4.02,4.02,3.98,4.01,9178700.0,2.6173,2.6173,2.5913,2.6108,9178700.0
2009-05-22 15:30:00,4.01,4.06,4.0,4.02,7703100.0,2.6108,2.6433,2.6043,2.6173,7703100.0
2009-05-26 09:30:00,4.0,4.02,3.67,3.79,23510500.0,2.6043,2.6173,2.3894,2.4675,23510500.0
2009-05-26 10:00:00,3.8,3.85,3.73,3.79,11105500.0,2.4741,2.5066,2.4285,2.4675,11105500.0
2009-05-26 10:30:00,3.79,3.85,3.77,3.81,10511700.0,2.4675,2.5066,2.4545,2.4806,10511700.0
2009-05-26 11:00:00,3.81,3.83,3.73,3.83,7662000.0,2.4806,2.4936,2.4285,2.4936,7662000.0
2009-05-26 11:30:00,3.83,3.84,3.75,3.76,7055700.0,2.4936,2.5001,2.4415,2.448,7055700.0
2009-05-26 12:00:00,3.77,3.79,3.71,3.79,4586300.0,2.4545,2.4675,2.4155,2.4675,4586300.0
2009-05-26 12:30:00,3.79,3.83,3.78,3.79,5022100.0,2.4675,2.4936,2.461,2.4675,5022100.0
2009-05-26 13:00:00,3.79,3.81,3.75,3.79,4687700.0,2.4675,2.4806,2.4415,2.4675,4687700.0
2009-05-26 13:30:00,3.79,3.87,3.78,3.87,4363000.0,2.4675,2.5196,2.461,2.5196,4363000.0
2009-05-26 14:00:00,3.87,3.91,3.84,3.89,5120200.0,2.5196,2.5457,2.5001,2.5327,5120200.0
2009-05-26 14:30:00,3.89,3.96,3.85,3.86,7307500.0,2.5327,2.5782,2.5066,2.5131,7307500.0
2009-05-26 15:00:00,3.85,3.88,3.78,3.83,5711700.0,2.5066,2.5261,2.461,2.4936,5711700.0
2009-05-26 15:30:00,3.83,3.85,3.77,3.85,10367500.0,2.4936,2.5066,2.4545,2.5066,10367500.0
2009-05-27 09:30:00,4.01,4.12,3.93,4.08,24782500.0,2.6108,2.6824,2.5587,2.6564,24782500.0
2009-05-27 10:00:00,4.08,4.11,3.98,4.07,9117600.0,2.6564,2.6759,2.5913,2.6498,9117600.0
2009-05-27 10:30:00,4.08,4.11,4.05,4.09,6120300.0,2.6564,2.6759,2.6368,2.6629,6120300.0
2009-05-27 11:00:00,4.1,4.1,4.02,4.04,4237000.0,2.6694,2.6694,2.6173,2.6303,4237000.0
2009-05-27 11:30:00,4.04,4.08,4.03,4.05,2350900.0,2.6303,2.6564,2.6238,2.6368,2350900.0
2009-05-27 12:00:00,4.06,4.09,4.05,4.08,2717300.0,2.6433,2.6629,2.6368,2.6564,2717300.0
2009-05-27 12:30:00,4.07,4.08,4.05,4.06,1638600.0,2.6498,2.6564,2.6368,2.6433,1638600.0
2009-05-27 13:00:00,4.05,4.07,4.02,4.07,3134600.0,2.6368,2.6498,2.6173,2.6498,3134600.0
2009-05-27 13:30:00,4.06,4.07,4.02,4.04,2456100.0,2.6433,2.6498,2.6173,2.6303,2456100.0
2009-05-27 14:00:00,4.03,4.04,3.96,4.01,4210300.0,2.6238,2.6303,2.5782,2.6108,4210300.0
2009-05-27 14:30:00,4.02,4.03,3.91,3.92,7457500.0,2.6173,2.6238,2.5457,2.5522,7457500.0
2009-05-27 15:00:00,3.92,3.97,3.9,3.92,4803200.0,2.5522,2.5847,2.5392,2.5522,4803200.0
2009-05-27 15:30:00,3.91,3.97,3.89,3.93,8751400.0,2.5457,2.5847,2.5327,2.5587,8751400.0
2009-05-28 09:30:00,4.06,4.09,3.77,3.82,10273300.0,2.6433,2.6629,2.4545,2.4871,10273300.0
2009-05-28 10:00:00,3.82,3.91,3.77,3.87,5934000.0,2.4871,2.5457,2.4545,2.5196,5934000.0
2009-05-28 10:30:00,3.88,3.99,3.87,3.99,3389400.0,2.5261,2.5978,2.5196,2.5978,3389400.0
2009-05-28 11:00:00,3.99,4.0,3.93,3.93,3147900.0,2.5978,2.6043,2.5587,2.5587,3147900.0
2009-05-28 11:30:00,3.94,3.98,3.88,3.97,2777300.0,2.5652,2.5913,2.5261,2.5847,2777300.0
2009-05-28 12:00:00,3.97,3.99,3.92,3.98,1633900.0,2.5847,2.5978,2.5522,2.5913,1633900.0
2009-05-28 12:30:00,3.97,4.0,3.9,3.94,3469100.0,2.5847,2.6043,2.5392,2.5652,3469100.0
2009-05-28 13:00:00,3.94,3.98,3.92,3.97,2319300.0,2.5652,2.5913,2.5522,2.5847,2319300.0
2009-05-28 13:30:00,3.97,3.97,3.92,3.94,2035600.0,2.5847,2.5847,2.5522,2.5652,2035600.0
2009-05-28 14:00:00,3.95,3.96,3.93,3.95,1712700.0,2.5717,2.5782,2.5587,2.5717,1712700.0
2009-05-28 14:30:00,3.95,4.0,3.93,3.99,3391700.0,2.5717,2.6043,2.5587,2.5978,3391700.0
2009-05-28 15:00:00,3.99,4.02,3.96,4.01,4057400.0,2.5978,2.6173,2.5782,2.6108,4057400.0
2009-05-28 15:30:00,4.01,4.05,3.99,4.02,10071700.0,2.6108,2.6368,2.5978,2.6173,10071700.0
2009-05-29 09:30:00,4.04,4.06,3.89,4.0,8345100.0,2.6303,2.6433,2.5327,2.6043,8345100.0
2009-05-29 10:00:00,4.0,4.03,3.98,4.0,3855100.0,2.6043,2.6238,2.5913,2.6043,3855100.0
2009-05-29 10:30:00,4.01,4.01,3.95,3.98,2613400.0,2.6108,2.6108,2.5717,2.5913,2613400.0
2009-05-29 11:00:00,3.98,3.98,3.94,3.94,3371800.0,2.5913,2.5913,2.5652,2.5652,3371800.0
2009-05-29 11:30:00,3.94,3.97,3.92,3.93,3645800.0,2.5652,2.5847,2.5522,2.5587,3645800.0
2009-05-29 12:00:00,3.93,3.97,3.92,3.95,2508600.0,2.5587,2.5847,2.5522,2.5717,2508600.0
2009-05-29 12:30:00,3.96,3.97,3.93,3.95,2117400.0,2.5782,2.5847,2.5587,2.5717,2117400.0
2009-05-29 13:00:00,3.95,3.98,3.94,3.97,1550800.0,2.5717,2.5913,2.5652,2.5847,1550800.0
2009-05-29 13:30:00,3.98,3.98,3.95,3.96,1636900.0,2.5913,2.5913,2.5717,2.5782,1636900.0
2009-05-29 14:00:00,3.96,3.98,3.95,3.96,1753200.0,2.5782,2.5913,2.5717,2.5782,1753200.0
2009-05-29 14:30:00,3.96,3.97,3.93,3.96,4542800.0,2.5782,2.5847,2.5587,2.5782,4542800.0
2009-05-29 15:00:00,3.96,4.04,3.95,4.03,6257000.0,2.5782,2.6303,2.5717,2.6238,6257000.0
2009-05-29 15:30:00,4.04,4.15,4.02,4.14,18258800.0,2.6303,2.7019,2.6173,2.6954,18258800.0
2009-06-01 09:30:00,4.22,4.24,4.11,4.15,5991500.0,2.7475,2.7605,2.6759,2.7019,5991500.0
2009-06-01 10:00:00,4.15,4.15,4.05,4.06,5906600.0,2.7019,2.7019,2.6368,2.6433,5906600.0
2009-06-01 10:30:00,4.06,4.08,4.04,4.06,3125600.0,2.6433,2.6564,2.6303,2.6433,3125600.0
2009-06-01 11:00:00,4.06,4.06,4.03,4.04,2054000.0,2.6433,2.6433,2.6238,2.6303,2054000.0
2009-06-01 11:30:00,4.04,4.04,3.99,3.99,3537500.0,2.6303,2.6303,2.5978,2.5978,3537500.0
2009-06-01 12:00:00,3.99,4.01,3.99,3.99,2473100.0,2.5978,2.6108,2.5978,2.5978,2473100.0
2009-06-01 12:30:00,4.0,4.05,3.99,4.0,3547600.0,2.6043,2.6368,2.5978,2.6043,3547600.0
2009-06-01 13:00:00,3.99,4.0,3.95,3.97,2766500.0,2.5978,2.6043,2.5717,2.5847,2766500.0
2009-06-01 13:30:00,3.97,4.03,3.96,4.02,3897500.0,2.5847,2.6238,2.5782,2.6173,3897500.0
2009-06-01 14:00:00,4.02,4.03,3.99,4.0,3769400.0,2.6173,2.6238,2.5978,2.6043,3769400.0
2009-06-01 14:30:00,4.0,4.02,3.96,4.01,3966900.0,2.6043,2.6173,2.5782,2.6108,3966900.0
2009-06-01 15:00:00,4.01,4.02,3.97,3.99,4205000.0,2.6108,2.6173,2.5847,2.5978,4205000.0
2009-06-01 15:30:00,3.99,4.05,3.97,4.04,8764000.0,2.5978,2.6368,2.5847,2.6303,8764000.0
2009-06-02 09:30:00,4.0,4.03,3.87,3.89,6808800.0,2.6043,2.6238,2.5196,2.5327,6808800.0
2009-06-02 10:00:00,3.89,3.95,3.89,3.91,4543700.0,2.5327,2.5717,2.5327,2.5457,4543700.0
2009-06-02 10:30:00,3.92,3.95,3.91,3.93,3177900.0,2.5522,2.5717,2.5457,2.5587,3177900.0
2009-06-02 11:00:00,3.94,3.96,3.93,3.95,2342400.0,2.5652,2.5782,2.5587,2.5717,2342400.0
2009-06-02 11:30:00,3.96,4.0,3.94,3.99,2877900.0,2.5782,2.6043,2.5652,2.5978,2877900.0
2009-06-02 12:00:00,3.99,4.09,3.98,4.04,7245000.0,2.5978,2.6629,2.5913,2.6303,7245000.0
2009-06-02 12:30:00,4.04,4.05,4.0,4.02,2118300.0,2.6303,2.6368,2.6043,2.6173,2118300.0
2009-06-02 13:00:00,4.01,4.03,4.0,4.01,1060000.0,2.6108,2.6238,2.6043,2.6108,1060000.0
2009-06-02 13:30:00,4.01,4.03,4.0,4.02,2319600.0,2.6108,2.6238,2.6043,2.6173,2319600.0
2009-06-02 14:00:00,4.02,4.04,4.0,4.03,2945000.0,2.6173,2.6303,2.6043,2.6238,2945000.0
2009-06-02 14:30:00,4.02,4.07,4.02,4.04,2173400.0,2.6173,2.6498,2.6173,2.6303,2173400.0
2009-06-02 15:00:00,4.04,4.07,4.02,4.02,3529300.0,2.6303,2.6498,2.6173,2.6173,3529300.0
2009-06-02 15:30:00,4.02,4.03,4.0,4.0,3659800.0,2.6173,2.6238,2.6043,2.6043,3659800.0
2009-06-03 09:30:00,4.01,4.06,4.0,4.01,5289500.0,2.6108,2.6433,2.6043,2.6108,5289500.0
2009-06-03 10:00:00,4.0,4.12,4.0,4.08,6271800.0,2.6043,2.6824,2.6043,2.6564,6271800.0
2009-06-03 10:30:00,4.09,4.13,4.07,4.1,4037700.0,2.6629,2.6889,2.6498,2.6694,4037700.0
2009-06-03 11:00:00,4.09,4.1,4.07,4.09,1329800.0,2.6629,2.6694,2.6498,2.6629,1329800.0
2009-06-03 11:30:00,4.09,4.09,4.04,4.06,1345200.0,2.6629,2.6629,2.6303,2.6433,1345200.0
2009-06-03 12:00:00,4.05,4.06,4.03,4.04,1360200.0,2.6368,2.6433,2.6238,2.6303,1360200.0
2009-06-03 12:30:00,4.04,4.05,4.01,4.01,2165700.0,2.6303,2.6368,2.6108,2.6108,2165700.0
2009-06-03 13:00:00,4.01,4.03,4.01,4.01,1510400.0,2.6108,2.6238,2.6108,2.6108,1510400.0
2009-06-03 13:30:00,4.01,4.06,4.01,4.05,2914400.0,2.6108,2.6433,2.6108,2.6368,2914400.0
2009-06-03 14:00:00,4.05,4.08,4.03,4.05,1990700.0,2.6368,2.6564,2.6238,2.6368,1990700.0
2009-06-03 14:30:00,4.05,4.05,4.04,4.04,780200.0,2.6368,2.6368,2.6303,2.6303,780200.0
2009-06-03 15:00:00,4.05,4.06,4.02,4.03,2937600.0,2.6368,2.6433,2.6173,2.6238,2937600.0
2009-06-03 15:30:00,4.03,4.06,4.01,4.05,5208800.0,2.6238,2.6433,2.6108,2.6368,5208800.0
2009-06-04 09:30:00,4.08,4.09,4.01,4.02,5154400.0,2.6564,2.6629,2.6108,2.6173,5154400.0
2009-06-04 10:00:00,4.02,4.05,4.0,4.03,2627600.0,2.6173,2.6368,2.6043,2.6238,2627600.0
2009-06-04 10:30:00,4.02,4.16,4.02,4.12,8464600.0,2.6173,2.7084,2.6173,2.6824,8464600.0
2009-06-04 11:00:00,4.12,4.18,4.09,4.15,8803900.0,2.6824,2.7215,2.6629,2.7019,8803900.0
2009-06-04 11:30:00,4.16,4.18,4.09,4.09,5950700.0,2.7084,2.7215,2.6629,2.6629,5950700.0
2009-06-04 12:00:00,4.1,4.11,4.08,4.1,2192100.0,2.6694,2.6759,2.6564,2.6694,2192100.0
2009-06-04 12:30:00,4.11,4.18,4.09,4.13,5140800.0,2.6759,2.7215,2.6629,2.6889,5140800.0
2009-06-04 13:00:00,4.13,4.18,4.13,4.16,3627300.0,2.6889,2.7215,2.6889,2.7084,3627300.0
2009-06-04 13:30:00,4.15,4.2,4.14,4.15,4316900.0,2.7019,2.7345,2.6954,2.7019,4316900.0
2009-06-04 14:00:00,4.14,4.2,4.14,4.19,4151000.0,2.6954,2.7345,2.6954,2.728,4151000.0
2009-06-04 14:30:00,4.18,4.19,4.05,4.12,3189700.0,2.7215,2.728,2.6368,2.6824,3189700.0
2009-06-04 15:00:00,4.12,4.13,4.07,4.1,5559300.0,2.6824,2.6889,2.6498,2.6694,5559300.0
2009-06-04 15:30:00,4.09,4.1,4.04,4.09,8659600.0,2.6629,2.6694,2.6303,2.6629,8659600.0
2009-06-05 09:30:00,4.17,4.23,4.1,4.16,8297400.0,2.715,2.754,2.6694,2.7084,8297400.0
2009-06-05 10:00:00,4.17,4.2,4.1,4.17,5463400.0,2.715,2.7345,2.6694,2.715,5463400.0
2009-06-05 10:30:00,4.18,4.19,4.14,4.17,2783200.0,2.7215,2.728,2.6954,2.715,2783200.0
2009-06-05 11:00:00,4.16,4.2,4.15,4.17,2909400.0,2.7084,2.7345,2.7019,2.715,2909400.0
2009-06-05 11:30:00,4.16,4.17,4.12,4.14,2512000.0,2.7084,2.715,2.6824,2.6954,2512000.0
2009-06-05 12:00:00,4.13,4.14,4.1,4.11,1589800.0,2.6889,2.6954,2.6694,2.6759,1589800.0
2009-06-05 12:30:00,4.11,4.12,4.1,4.12,2558900.0,2.6759,2.6824,2.6694,2.6824,2558900.0
2009-06-05 13:00:00,4.12,4.13,4.08,4.08,2873800.0,2.6824,2.6889,2.6564,2.6564,2873800.0
2009-06-05 13:30:00,4.08,4.1,4.05,4.07,3396700.0,2.6564,2.6694,2.6368,2.6498,3396700.0
2009-06-05 14:00:00,4.08,4.08,3.97,3.99,6541100.0,2.6564,2.6564,2.5847,2.5978,6541100.0
2009-06-05 14:30:00,4.0,4.03,3.97,4.02,2609700.0,2.6043,2.6238,2.5847,2.6173,2609700.0
2009-06-05 15:00:00,4.02,4.03,3.98,4.02,2590100.0,2.6173,2.6238,2.5913,2.6173,2590100.0
2009-06-05 15:30:00,4.02,4.04,4.0,4.01,4769500.0,2.6173,2.6303,2.6043,2.6108,4769500.0
2009-06-08 09:30:00,4.0,4.05,3.96,3.99,2487000.0,2.6043,2.6368,2.5782,2.5978,2487000.0
2009-06-08 10:00:00,3.99,4.07,3.99,4.03,3839700.0,2.5978,2.6498,2.5978,2.6238,3839700.0
2009-06-08 10:30:00,4.03,4.09,4.01,4.06,4545100.0,2.6238,2.6629,2.6108,2.6433,4545100.0
2009-06-08 11:00:00,4.06,4.06,4.03,4.05,1375400.0,2.6433,2.6433,2.6238,2.6368,1375400.0
2009-06-08 11:30:00,4.04,4.09,4.04,4.07,2003200.0,2.6303,2.6629,2.6303,2.6498,2003200.0
2009-06-08 12:00:00,4.07,4.08,4.06,4.08,1211500.0,2.6498,2.6564,2.6433,2.6564,1211500.0
2009-06-08 12:30:00,4.08,4.08,4.03,4.04,1460500.0,2.6564,2.6564,2.6238,2.6303,1460500.0
2009-06-08 13:00:00,4.04,4.06,4.02,4.05,2035500.0,2.6303,2.6433,2.6173,2.6368,2035500.0
2009-06-08 13:30:00,4.05,4.05,4.03,4.03,838600.0,2.6368,2.6368,2.6238,2.6238,838600.0
2009-06-08 14:00:00,4.04,4.05,4.03,4.04,840400.0,2.6303,2.6368,2.6238,2.6303,840400.0
2009-06-08 14:30:00,4.03,4.05,4.01,4.04,2380100.0,2.6238,2.6368,2.6108,2.6303,2380100.0
2009-06-08 15:00:00,4.03,4.08,4.03,4.07,3775900.0,2.6238,2.6564,2.6238,2.6498,3775900.0
2009-06-08 15:30:00,4.07,4.11,4.05,4.06,5328500.0,2.6498,2.6759,2.6368,2.6433,5328500.0
2009-06-09 09:30:00,4.07,4.11,4.04,4.04,2860300.0,2.6498,2.6759,2.6303,2.6303,2860300.0
2009-06-09 10:00:00,4.05,4.06,4.02,4.03,2959000.0,2.6368,2.6433,2.6173,2.6238,2959000.0
2009-06-09 10:30:00,4.03,4.06,4.02,4.04,1167800.0,2.6238,2.6433,2.6173,2.6303,1167800.0
2009-06-09 11:00:00,4.03,4.05,4.02,4.04,1250900.0,2.6238,2.6368,2.6173,2.6303,1250900.0
2009-06-09 11:30:00,4.04,4.05,4.02,4.03,1072000.0,2.6303,2.6368,2.6173,2.6238,1072000.0
2009-06-09 12:00:00,4.03,4.06,4.03,4.04,1979500.0,2.6238,2.6433,2.6238,2.6303,1979500.0
2009-06-09 12:30:00,4.05,4.05,4.03,4.04,373900.0,2.6368,2.6368,2.6238,2.6303,373900.0
2009-06-09 13:00:00,4.03,4.05,4.03,4.04,879100.0,2.6238,2.6368,2.6238,2.6303,879100.0
2009-06-09 13:30:00,4.04,4.04,4.03,4.04,764700.0,2.6303,2.6303,2.6238,2.6303,764700.0
2009-06-09 14:00:00,4.03,4.06,4.03,4.05,1189100.0,2.6238,2.6433,2.6238,2.6368,1189100.0
2009-06-09 14:30:00,4.05,4.06,4.01,4.04,1701400.0,2.6368,2.6433,2.6108,2.6303,1701400.0
2009-06-09 15:00:00,4.05,4.06,4.03,4.03,1665300.0,2.6368,2.6433,2.6238,2.6238,1665300.0
2009-06-09 15:30:00,4.03,4.06,4.03,4.04,2461500.0,2.6238,2.6433,2.6238,2.6303,2461500.0
2009-06-10 09:30:00,4.08,4.1,4.03,4.06,2531100.0,2.6564,2.6694,2.6238,2.6433,2531100.0
2009-06-10 10:00:00,4.06,4.09,4.03,4.09,3676200.0,2.6433,2.6629,2.6238,2.6629,3676200.0
2009-06-10 10:30:00,4.09,4.1,4.05,4.08,2174300.0,2.6629,2.6694,2.6368,2.6564,2174300.0
2009-06-10 11:00:00,4.08,4.08,4.05,4.06,1232600.0,2.6564,2.6564,2.6368,2.6433,1232600.0
2009-06-10 11:30:00,4.06,4.08,4.06,4.06,938000.0,2.6433,2.6564,2.6433,2.6433,938000.0
2009-06-10 12:00:00,4.06,4.08,4.04,4.04,1331400.0,2.6433,2.6564,2.6303,2.6303,1331400.0
2009-06-10 12:30:00,4.04,4.05,4.03,4.04,603300.0,2.6303,2.6368,2.6238,2.6303,603300.0
2009-06-10 13:00:00,4.04,4.06,4.03,4.03,1549300.0,2.6303,2.6433,2.6238,2.6238,1549300.0
2009-06-10 13:30:00,4.03,4.04,4.0,4.01,2087600.0,2.6238,2.6303,2.6043,2.6108,2087600.0
2009-06-10 14:00:00,4.01,4.02,3.97,3.98,2803800.0,2.6108,2.6173,2.5847,2.5913,2803800.0
2009-06-10 14:30:00,3.98,4.04,3.98,4.0,2289900.0,2.5913,2.6303,2.5913,2.6043,2289900.0
2009-06-10 15:00:00,4.0,4.01,3.98,3.98,3014100.0,2.6043,2.6108,2.5913,2.5913,3014100.0
2009-06-10 15:30:00,3.99,4.02,3.98,4.0,4529100.0,2.5978,2.6173,2.5913,2.6043,4529100.0
2009-06-11 09:30:00,4.12,4.3,4.09,4.24,20862800.0,2.6824,2.7996,2.6629,2.7605,20862800.0
2009-06-11 10:00:00,4.24,4.38,4.23,4.3,11967500.0,2.7605,2.8517,2.754,2.7996,11967500.0
2009-06-11 10:30:00,4.3,4.33,4.25,4.26,6311100.0,2.7996,2.8191,2.767,2.7736,6311100.0
2009-06-11 11:00:00,4.26,4.35,4.25,4.33,4832200.0,2.7736,2.8321,2.767,2.8191,4832200.0
2009-06-11 11:30:00,4.33,4.37,4.29,4.36,4917500.0,2.8191,2.8452,2.7931,2.8387,4917500.0
2009-06-11 12:00:00,4.36,4.4,4.32,4.4,6033700.0,2.8387,2.8647,2.8126,2.8647,6033700.0
2009-06-11 12:30:00,4.4,4.5,4.39,4.47,9636200.0,2.8647,2.9298,2.8582,2.9103,9636200.0
2009-06-11 13:00:00,4.47,4.53,4.44,4.49,7595700.0,2.9103,2.9493,2.8907,2.9233,7595700.0
2009-06-11 13:30:00,4.49,4.51,4.38,4.39,4736900.0,2.9233,2.9363,2.8517,2.8582,4736900.0
2009-06-11 14:00:00,4.39,4.44,4.34,4.43,5150500.0,2.8582,2.8907,2.8256,2.8842,5150500.0
2009-06-11 14:30:00,4.44,4.46,4.38,4.45,3722500.0,2.8907,2.9038,2.8517,2.8973,3722500.0
2009-06-11 15:00:00,4.45,4.47,4.4,4.41,4961200.0,2.8973,2.9103,2.8647,2.8712,4961200.0
2009-06-11 15:30:00,4.41,4.42,4.32,4.36,10260900.0,2.8712,2.8777,2.8126,2.8387,10260900.0
2009-06-12 09:30:00,4.4,4.63,4.36,4.52,9299200.0,2.8647,3.0144,2.8387,2.9428,9299200.0
2009-06-12 10:00:00,4.52,4.54,4.43,4.46,4556900.0,2.9428,2.9559,2.8842,2.9038,4556900.0
2009-06-12 10:30:00,4.45,4.52,4.45,4.5,2400000.0,2.8973,2.9428,2.8973,2.9298,2400000.0
2009-06-12 11:00:00,4.5,4.51,4.48,4.51,3887900.0,2.9298,2.9363,2.9168,2.9363,3887900.0
2009-06-12 11:30:00,4.5,4.52,4.44,4.46,2382400.0,2.9298,2.9428,2.8907,2.9038,2382400.0
2009-06-12 12:00:00,4.47,4.49,4.46,4.47,1229000.0,2.9103,2.9233,2.9038,2.9103,1229000.0
2009-06-12 12:30:00,4.46,4.48,4.45,4.47,1563700.0,2.9038,2.9168,2.8973,2.9103,1563700.0
2009-06-12 13:00:00,4.47,4.47,4.45,4.45,1147200.0,2.9103,2.9103,2.8973,2.8973,1147200.0
2009-06-12 13:30:00,4.45,4.46,4.41,4.43,2039400.0,2.8973,2.9038,2.8712,2.8842,2039400.0
2009-06-12 14:00:00,4.44,4.47,4.42,4.45,1493300.0,2.8907,2.9103,2.8777,2.8973,1493300.0
2009-06-12 14:30:00,4.45,4.47,4.44,4.46,1652900.0,2.8973,2.9103,2.8907,2.9038,1652900.0
2009-06-12 15:00:00,4.45,4.46,4.42,4.45,1875400.0,2.8973,2.9038,2.8777,2.8973,1875400.0
2009-06-12 15:30:00,4.45,4.45,4.41,4.44,4244600.0,2.8973,2.8973,2.8712,2.8907,4244600.0
2009-06-15 09:30:00,4.41,4.48,4.37,4.47,5404000.0,2.8778,2.9235,2.8517,2.917,5404000.0
2009-06-15 10:00:00,4.47,4.51,4.45,4.48,5433800.0,2.917,2.9431,2.9039,2.9235,5433800.0
2009-06-15 10:30:00,4.48,4.5,4.43,4.45,4573700.0,2.9235,2.9366,2.8909,2.9039,4573700.0
2009-06-15 11:00:00,4.45,4.46,4.39,4.4,3524300.0,2.9039,2.9105,2.8648,2.8713,3524300.0
2009-06-15 11:30:00,4.39,4.45,4.39,4.42,2132500.0,2.8648,2.9039,2.8648,2.8844,2132500.0
2009-06-15 12:00:00,4.41,4.42,4.25,4.27,5102700.0,2.8778,2.8844,2.7734,2.7865,5102700.0
2009-06-15 12:30:00,4.27,4.32,4.27,4.3,1363600.0,2.7865,2.8191,2.7865,2.8061,1363600.0
2009-06-15 13:00:00,4.29,4.44,4.29,4.34,1530000.0,2.7995,2.8974,2.7995,2.8322,1530000.0
2009-06-15 13:30:00,4.35,4.36,4.31,4.36,1528800.0,2.8387,2.8452,2.8126,2.8452,1528800.0
2009-06-15 14:00:00,4.36,4.44,4.32,4.38,2711600.0,2.8452,2.8974,2.8191,2.8583,2711600.0
2009-06-15 14:30:00,4.38,4.39,4.35,4.36,1163700.0,2.8583,2.8648,2.8387,2.8452,1163700.0
2009-06-15 15:00:00,4.36,4.37,4.25,4.28,5156400.0,2.8452,2.8517,2.7734,2.793,5156400.0
2009-06-15 15:30:00,4.29,4.36,4.28,4.33,5526400.0,2.7995,2.8452,2.793,2.8256,5526400.0
2009-06-16 09:30:00,4.38,4.38,4.26,4.26,3806800.0,2.8583,2.8583,2.78,2.78,3806800.0
2009-06-16 10:00:00,4.26,4.28,4.21,4.28,3892600.0,2.78,2.793,2.7473,2.793,3892600.0
2009-06-16 10:30:00,4.28,4.3,4.22,4.27,2756300.0,2.793,2.8061,2.7539,2.7865,2756300.0
2009-06-16 11:00:00,4.26,4.32,4.26,4.31,2525900.0,2.78,2.8191,2.78,2.8126,2525900.0
2009-06-16 11:30:00,4.3,4.36,4.25,4.25,4588800.0,2.8061,2.8452,2.7734,2.7734,4588800.0
2009-06-16 12:00:00,4.26,4.31,4.26,4.3,1405500.0,2.78,2.8126,2.78,2.8061,1405500.0
2009-06-16 12:30:00,4.29,4.3,4.24,4.25,2154400.0,2.7995,2.8061,2.7669,2.7734,2154400.0
2009-06-16 13:00:00,4.26,4.26,4.22,4.24,2490000.0,2.78,2.78,2.7539,2.7669,2490000.0
2009-06-16 13:30:00,4.25,4.26,4.23,4.25,1382500.0,2.7734,2.78,2.7604,2.7734,1382500.0
2009-06-16 14:00:00,4.25,4.26,4.24,4.25,1268900.0,2.7734,2.78,2.7669,2.7734,1268900.0
2009-06-16 14:30:00,4.25,4.26,4.21,4.23,2725300.0,2.7734,2.78,2.7473,2.7604,2725300.0
2009-06-16 15:00:00,4.23,4.25,4.19,4.24,4637700.0,2.7604,2.7734,2.7343,2.7669,4637700.0
2009-06-16 15:30:00,4.24,4.26,4.21,4.23,4654700.0,2.7669,2.78,2.7473,2.7604,4654700.0
2009-06-17 09:30:00,4.16,4.19,3.98,4.0,8361900.0,2.7147,2.7343,2.5972,2.6103,8361900.0
2009-06-17 10:00:00,4.0,4.06,3.92,3.93,10033500.0,2.6103,2.6494,2.5581,2.5646,10033500.0
2009-06-17 10:30:00,3.93,3.96,3.84,3.9,8731900.0,2.5646,2.5842,2.5059,2.545,8731900.0
2009-06-17 11:00:00,3.89,3.98,3.89,3.98,3791700.0,2.5385,2.5972,2.5385,2.5972,3791700.0
2009-06-17 11:30:00,3.98,4.02,3.93,4.02,3216700.0,2.5972,2.6233,2.5646,2.6233,3216700.0
2009-06-17 12:00:00,4.02,4.09,4.01,4.07,3009400.0,2.6233,2.669,2.6168,2.656,3009400.0
2009-06-17 12:30:00,4.07,4.09,4.03,4.03,1855300.0,2.656,2.669,2.6299,2.6299,1855300.0
2009-06-17 13:00:00,4.03,4.05,4.02,4.03,1118100.0,2.6299,2.6429,2.6233,2.6299,1118100.0
2009-06-17 13:30:00,4.04,4.1,4.02,4.07,2891500.0,2.6364,2.6755,2.6233,2.656,2891500.0
2009-06-17 14:00:00,4.08,4.11,4.05,4.06,1648100.0,2.6625,2.6821,2.6429,2.6494,1648100.0
2009-06-17 14:30:00,4.05,4.08,3.98,3.99,2458300.0,2.6429,2.6625,2.5972,2.6038,2458300.0
2009-06-17 15:00:00,4.0,4.01,3.97,4.0,2277500.0,2.6103,2.6168,2.5907,2.6103,2277500.0
2009-06-17 15:30:00,3.99,4.03,3.98,4.01,5783500.0,2.6038,2.6299,2.5972,2.6168,5783500.0
2009-06-18 09:30:00,4.03,4.16,4.0,4.14,4520600.0,2.6299,2.7147,2.6103,2.7016,4520600.0
2009-06-18 10:00:00,4.15,4.21,4.12,4.12,4998100.0,2.7082,2.7473,2.6886,2.6886,4998100.0
2009-06-18 10:30:00,4.12,4.13,4.05,4.05,2655100.0,2.6886,2.6951,2.6429,2.6429,2655100.0
2009-06-18 11:00:00,4.05,4.11,4.04,4.1,2106600.0,2.6429,2.6821,2.6364,2.6755,2106600.0
2009-06-18 11:30:00,4.1,4.13,4.06,4.11,2584500.0,2.6755,2.6951,2.6494,2.6821,2584500.0
2009-06-18 12:00:00,4.12,4.12,4.06,4.1,1255300.0,2.6886,2.6886,2.6494,2.6755,1255300.0
2009-06-18 12:30:00,4.09,4.11,4.06,4.1,1175800.0,2.669,2.6821,2.6494,2.6755,1175800.0
2009-06-18 13:00:00,4.09,4.11,4.05,4.07,1992100.0,2.669,2.6821,2.6429,2.656,1992100.0
2009-06-18 13:30:00,4.08,4.1,4.05,4.08,1823400.0,2.6625,2.6755,2.6429,2.6625,1823400.0
2009-06-18 14:00:00,4.07,4.08,4.04,4.06,1068900.0,2.656,2.6625,2.6364,2.6494,1068900.0
2009-06-18 14:30:00,4.07,4.08,4.06,4.07,830800.0,2.656,2.6625,2.6494,2.656,830800.0
2009-06-18 15:00:00,4.07,4.08,4.06,4.07,1239400.0,2.656,2.6625,2.6494,2.656,1239400.0
2009-06-18 15:30:00,4.07,4.1,4.02,4.09,6632000.0,2.656,2.6755,2.6233,2.669,6632000.0
2009-06-19 09:30:00,4.13,4.15,4.02,4.04,9923800.0,2.6951,2.7082,2.6233,2.6364,9923800.0
2009-06-19 10:00:00,4.03,4.04,3.98,4.0,5248700.0,2.6299,2.6364,2.5972,2.6103,5248700.0
2009-06-19 10:30:00,4.0,4.05,3.99,4.03,3210600.0,2.6103,2.6429,2.6038,2.6299,3210600.0
2009-06-19 11:00:00,4.03,4.07,4.01,4.07,4272300.0,2.6299,2.656,2.6168,2.656,4272300.0
2009-06-19 11:30:00,4.06,4.09,4.04,4.07,2028300.0,2.6494,2.669,2.6364,2.656,2028300.0
2009-06-19 12:00:00,4.06,4.07,4.05,4.06,1000000.0,2.6494,2.656,2.6429,2.6494,1000000.0
2009-06-19 12:30:00,4.07,4.07,4.02,4.06,1540200.0,2.656,2.656,2.6233,2.6494,1540200.0
2009-06-19 13:00:00,4.06,4.08,4.05,4.07,1059600.0,2.6494,2.6625,2.6429,2.656,1059600.0
2009-06-19 13:30:00,4.08,4.08,4.06,4.08,1271700.0,2.6625,2.6625,2.6494,2.6625,1271700.0
2009-06-19 14:00:00,4.08,4.08,4.05,4.05,1219400.0,2.6625,2.6625,2.6429,2.6429,1219400.0
2009-06-19 14:30:00,4.05,4.08,4.03,4.08,1666900.0,2.6429,2.6625,2.6299,2.6625,1666900.0
2009-06-19 15:00:00,4.07,4.13,4.05,4.12,4785700.0,2.656,2.6951,2.6429,2.6886,4785700.0
2009-06-19 15:30:00,4.13,4.17,4.1,4.14,12239000.0,2.6951,2.7212,2.6755,2.7016,12239000.0
2009-06-22 09:30:00,4.06,4.12,4.03,4.03,2573600.0,2.6494,2.6886,2.6299,2.6299,2573600.0
2009-06-22 10:00:00,4.03,4.06,4.02,4.05,2131100.0,2.6299,2.6494,2.6233,2.6429,2131100.0
2009-06-22 10:30:00,4.06,4.06,4.01,4.02,1306500.0,2.6494,2.6494,2.6168,2.6233,1306500.0
2009-06-22 11:00:00,4.01,4.02,3.91,3.94,7691600.0,2.6168,2.6233,2.5516,2.5711,7691600.0
2009-06-22 11:30:00,3.95,3.95,3.92,3.93,1556700.0,2.5777,2.5777,2.5581,2.5646,1556700.0
2009-06-22 12:00:00,3.93,3.96,3.89,3.9,3497700.0,2.5646,2.5842,2.5385,2.545,3497700.0
2009-06-22 12:30:00,3.9,3.92,3.86,3.87,2900700.0,2.545,2.5581,2.5189,2.5255,2900700.0
2009-06-22 13:00:00,3.88,3.9,3.85,3.87,2203000.0,2.532,2.545,2.5124,2.5255,2203000.0
2009-06-22 13:30:00,3.87,3.94,3.87,3.92,1516900.0,2.5255,2.5711,2.5255,2.5581,1516900.0
2009-06-22 14:00:00,3.92,3.93,3.88,3.88,1217200.0,2.5581,2.5646,2.532,2.532,1217200.0
2009-06-22 14:30:00,3.88,3.9,3.88,3.9,1361600.0,2.532,2.545,2.532,2.545,1361600.0
2009-06-22 15:00:00,3.9,3.9,3.82,3.86,4558900.0,2.545,2.545,2.4928,2.5189,4558900.0
2009-06-22 15:30:00,3.85,3.87,3.81,3.81,7525400.0,2.5124,2.5255,2.4863,2.4863,7525400.0
2009-06-23 09:30:00,3.84,3.9,3.81,3.84,3839000.0,2.5059,2.545,2.4863,2.5059,3839000.0
2009-06-23 10:00:00,3.83,3.84,3.66,3.69,6217700.0,2.4994,2.5059,2.3884,2.408,6217700.0
2009-06-23 10:30:00,3.69,3.78,3.67,3.7,4301100.0,2.408,2.4667,2.3949,2.4145,4301100.0
2009-06-23 11:00:00,3.7,3.76,3.69,3.75,1659700.0,2.4145,2.4537,2.408,2.4471,1659700.0
2009-06-23 11:30:00,3.74,3.82,3.73,3.82,1787100.0,2.4406,2.4928,2.4341,2.4928,1787100.0
2009-06-23 12:00:00,3.82,3.82,3.77,3.81,1417700.0,2.4928,2.4928,2.4602,2.4863,1417700.0
2009-06-23 12:30:00,3.8,3.92,3.8,3.85,3228500.0,2.4798,2.5581,2.4798,2.5124,3228500.0
2009-06-23 13:00:00,3.85,3.88,3.82,3.82,941400.0,2.5124,2.532,2.4928,2.4928,941400.0
2009-06-23 13:30:00,3.83,3.84,3.82,3.82,543500.0,2.4994,2.5059,2.4928,2.4928,543500.0
2009-06-23 14:00:00,3.82,3.85,3.8,3.83,586700.0,2.4928,2.5124,2.4798,2.4994,586700.0
2009-06-23 14:30:00,3.83,3.84,3.8,3.81,805200.0,2.4994,2.5059,2.4798,2.4863,805200.0
2009-06-23 15:00:00,3.8,3.81,3.75,3.77,2352100.0,2.4798,2.4863,2.4471,2.4602,2352100.0
2009-06-23 15:30:00,3.76,3.79,3.72,3.76,3697000.0,2.4537,2.4732,2.4276,2.4537,3697000.0
2009-06-24 09:30:00,3.88,3.9,3.78,3.87,3104200.0,2.532,2.545,2.4667,2.5255,3104200.0
2009-06-24 10:00:00,3.88,3.88,3.84,3.88,1833600.0,2.532,2.532,2.5059,2.532,1833600.0
2009-06-24 10:30:00,3.88,3.89,3.85,3.86,1840800.0,2.532,2.5385,2.5124,2.5189,1840800.0
2009-06-24 11:00:00,3.87,3.89,3.85,3.87,1337600.0,2.5255,2.5385,2.5124,2.5255,1337600.0
2009-06-24 11:30:00,3.87,3.88,3.85,3.86,1141400.0,2.5255,2.532,2.5124,2.5189,1141400.0
2009-06-24 12:00:00,3.86,3.86,3.85,3.86,1031500.0,2.5189,2.5189,2.5124,2.5189,1031500.0
2009-06-24 12:30:00,3.86,3.86,3.85,3.86,464600.0,2.5189,2.5189,2.5124,2.5189,464600.0
2009-06-24 13:00:00,3.86,3.86,3.85,3.86,761600.0,2.5189,2.5189,2.5124,2.5189,761600.0
2009-06-24 13:30:00,3.85,3.89,3.81,3.84,2986800.0,2.5124,2.5385,2.4863,2.5059,2986800.0
2009-06-24 14:00:00,3.84,3.86,3.81,3.81,1098300.0,2.5059,2.5189,2.4863,2.4863,1098300.0
2009-06-24 14:30:00,3.82,3.83,3.78,3.81,2353300.0,2.4928,2.4994,2.4667,2.4863,2353300.0
2009-06-24 15:00:00,3.8,3.83,3.77,3.82,2074100.0,2.4798,2.4994,2.4602,2.4928,2074100.0
2009-06-24 15:30:00,3.82,3.82,3.78,3.82,2239700.0,2.4928,2.4928,2.4667,2.4928,2239700.0
2009-06-25 09:30:00,3.76,3.85,3.75,3.8,3171500.0,2.4537,2.5124,2.4471,2.4798,3171500.0
2009-06-25 10:00:00,3.81,3.87,3.8,3.81,2040900.0,2.4863,2.5255,2.4798,2.4863,2040900.0
2009-06-25 10:30:00,3.81,3.81,3.78,3.81,1673500.0,2.4863,2.4863,2.4667,2.4863,1673500.0
2009-06-25 11:00:00,3.81,3.87,3.8,3.86,1628200.0,2.4863,2.5255,2.4798,2.5189,1628200.0
2009-06-25 11:30:00,3.85,3.87,3.83,3.87,1967300.0,2.5124,2.5255,2.4994,2.5255,1967300.0
2009-06-25 12:00:00,3.87,3.87,3.8,3.82,1626400.0,2.5255,2.5255,2.4798,2.4928,1626400.0
2009-06-25 12:30:00,3.82,3.82,3.77,3.79,1268400.0,2.4928,2.4928,2.4602,2.4732,1268400.0
2009-06-25 13:00:00,3.8,3.85,3.78,3.81,2769500.0,2.4798,2.5124,2.4667,2.4863,2769500.0
2009-06-25 13:30:00,3.81,3.86,3.79,3.85,2243500.0,2.4863,2.5189,2.4732,2.5124,2243500.0
2009-06-25 14:00:00,3.85,3.85,3.81,3.84,1526500.0,2.5124,2.5124,2.4863,2.5059,1526500.0
2009-06-25 14:30:00,3.84,3.86,3.83,3.86,1268800.0,2.5059,2.5189,2.4994,2.5189,1268800.0
2009-06-25 15:00:00,3.86,3.9,3.84,3.87,3077900.0,2.5189,2.545,2.5059,2.5255,3077900.0
2009-06-25 15:30:00,3.87,3.95,3.85,3.95,5192700.0,2.5255,2.5777,2.5124,2.5777,5192700.0
2009-06-26 09:30:00,3.89,3.93,3.78,3.8,4366300.0,2.5385,2.5646,2.4667,2.4798,4366300.0
2009-06-26 10:00:00,3.81,3.83,3.77,3.82,3013600.0,2.4863,2.4994,2.4602,2.4928,3013600.0
2009-06-26 10:30:00,3.82,3.83,3.79,3.8,990500.0,2.4928,2.4994,2.4732,2.4798,990500.0
2009-06-26 11:00:00,3.8,3.85,3.79,3.85,1963300.0,2.4798,2.5124,2.4732,2.5124,1963300.0
2009-06-26 11:30:00,3.85,3.86,3.81,3.82,684500.0,2.5124,2.5189,2.4863,2.4928,684500.0
2009-06-26 12:00:00,3.81,3.82,3.8,3.81,933200.0,2.4863,2.4928,2.4798,2.4863,933200.0
2009-06-26 12:30:00,3.8,3.82,3.8,3.82,806200.0,2.4798,2.4928,2.4798,2.4928,806200.0
2009-06-26 13:00:00,3.82,3.83,3.81,3.82,428200.0,2.4928,2.4994,2.4863,2.4928,428200.0
2009-06-26 13:30:00,3.83,3.83,3.8,3.81,992400.0,2.4994,2.4994,2.4798,2.4863,992400.0
2009-06-26 14:00:00,3.81,3.85,3.8,3.85,1803200.0,2.4863,2.5124,2.4798,2.5124,1803200.0
2009-06-26 14:30:00,3.84,3.86,3.83,3.86,1412500.0,2.5059,2.5189,2.4994,2.5189,1412500.0
2009-06-26 15:00:00,3.86,3.88,3.85,3.85,1991100.0,2.5189,2.532,2.5124,2.5124,1991100.0
2009-06-26 15:30:00,3.86,3.92,3.82,3.88,6692100.0,2.5189,2.5581,2.4928,2.532,6692100.0
2009-06-29 09:30:00,3.92,3.98,3.86,3.96,3171100.0,2.5581,2.5972,2.5189,2.5842,3171100.0
2009-06-29 10:00:00,3.95,4.05,3.94,4.0,3587400.0,2.5777,2.6429,2.5711,2.6103,3587400.0
2009-06-29 10:30:00,3.99,4.0,3.98,3.99,752100.0,2.6038,2.6103,2.5972,2.6038,752100.0
2009-06-29 11:00:00,4.0,4.07,3.99,4.04,3379900.0,2.6103,2.656,2.6038,2.6364,3379900.0
2009-06-29 11:30:00,4.04,4.07,4.01,4.03,1039100.0,2.6364,2.656,2.6168,2.6299,1039100.0
2009-06-29 12:00:00,4.02,4.05,4.0,4.04,650800.0,2.6233,2.6429,2.6103,2.6364,650800.0
2009-06-29 12:30:00,4.05,4.05,4.02,4.04,907700.0,2.6429,2.6429,2.6233,2.6364,907700.0
2009-06-29 13:00:00,4.04,4.1,4.03,4.09,2027100.0,2.6364,2.6755,2.6299,2.669,2027100.0
2009-06-29 13:30:00,4.09,4.13,4.08,4.11,5341400.0,2.669,2.6951,2.6625,2.6821,5341400.0
2009-06-29 14:00:00,4.11,4.11,4.07,4.07,705800.0,2.6821,2.6821,2.656,2.656,705800.0
2009-06-29 14:30:00,4.07,4.08,4.06,4.06,679900.0,2.656,2.6625,2.6494,2.6494,679900.0
2009-06-29 15:00:00,4.07,4.09,4.04,4.09,1249000.0,2.656,2.669,2.6364,2.669,1249000.0
2009-06-29 15:30:00,4.08,4.09,4.01,4.06,4888300.0,2.6625,2.669,2.6168,2.6494,4888300.0
2009-06-30 09:30:00,4.11,4.14,4.04,4.04,2666900.0,2.6821,2.7016,2.6364,2.6364,2666900.0
2009-06-30 10:00:00,4.04,4.05,3.92,3.97,3484500.0,2.6364,2.6429,2.5581,2.5907,3484500.0
2009-06-30 10:30:00,3.96,3.97,3.89,3.93,1709200.0,2.5842,2.5907,2.5385,2.5646,1709200.0
2009-06-30 11:00:00,3.93,4.02,3.92,4.0,2371100.0,2.5646,2.6233,2.5581,2.6103,2371100.0
2009-06-30 11:30:00,4.0,4.02,3.97,4.0,1327600.0,2.6103,2.6233,2.5907,2.6103,1327600.0
2009-06-30 12:00:00,4.01,4.01,3.97,3.97,427900.0,2.6168,2.6168,2.5907,2.5907,427900.0
2009-06-30 12:30:00,3.98,4.0,3.95,3.98,1006300.0,2.5972,2.6103,2.5777,2.5972,1006300.0
2009-06-30 13:00:00,3.99,4.0,3.97,3.99,977800.0,2.6038,2.6103,2.5907,2.6038,977800.0
2009-06-30 13:30:00,3.99,4.04,3.99,4.01,1528500.0,2.6038,2.6364,2.6038,2.6168,1528500.0
2009-06-30 14:00:00,4.02,4.03,3.99,4.03,672700.0,2.6233,2.6299,2.6038,2.6299,672700.0
2009-06-30 14:30:00,4.03,4.03,3.99,3.99,670900.0,2.6299,2.6299,2.6038,2.6038,670900.0
2009-06-30 15:00:00,4.0,4.0,3.98,3.98,1138200.0,2.6103,2.6103,2.5972,2.5972,1138200.0
2009-06-30 15:30:00,3.99,4.05,3.98,4.01,4175900.0,2.6038,2.6429,2.5972,2.6168,4175900.0
2009-07-01 09:30:00,4.04,4.06,3.95,3.97,2312200.0,2.6364,2.6494,2.5777,2.5907,2312200.0
2009-07-01 10:00:00,3.97,4.02,3.96,4.0,665300.0,2.5907,2.6233,2.5842,2.6103,665300.0
2009-07-01 10:30:00,4.0,4.01,3.97,3.97,1044600.0,2.6103,2.6168,2.5907,2.5907,1044600.0
2009-07-01 11:00:00,3.98,4.0,3.96,3.97,1818700.0,2.5972,2.6103,2.5842,2.5907,1818700.0
2009-07-01 11:30:00,3.97,3.99,3.96,3.98,1880200.0,2.5907,2.6038,2.5842,2.5972,1880200.0
2009-07-01 12:00:00,3.99,3.99,3.97,3.98,591000.0,2.6038,2.6038,2.5907,2.5972,591000.0
2009-07-01 12:30:00,3.98,4.0,3.98,3.99,500900.0,2.5972,2.6103,2.5972,2.6038,500900.0
2009-07-01 13:00:00,3.98,4.03,3.98,4.03,1142200.0,2.5972,2.6299,2.5972,2.6299,1142200.0
2009-07-01 13:30:00,4.02,4.02,3.98,3.99,853200.0,2.6233,2.6233,2.5972,2.6038,853200.0
2009-07-01 14:00:00,4.0,4.0,3.98,3.99,253200.0,2.6103,2.6103,2.5972,2.6038,253200.0
2009-07-01 14:30:00,3.99,3.99,3.98,3.98,238900.0,2.6038,2.6038,2.5972,2.5972,238900.0
2009-07-01 15:00:00,3.98,3.99,3.96,3.96,648400.0,2.5972,2.6038,2.5842,2.5842,648400.0
2009-07-01 15:30:00,3.96,3.98,3.96,3.96,2602300.0,2.5842,2.5972,2.5842,2.5842,2602300.0
2009-07-02 09:30:00,3.91,3.93,3.82,3.92,4090500.0,2.5516,2.5646,2.4928,2.5581,4090500.0
2009-07-02 10:00:00,3.92,3.95,3.86,3.89,1789800.0,2.5581,2.5777,2.5189,2.5385,1789800.0
2009-07-02 10:30:00,3.9,3.9,3.86,3.88,1851800.0,2.545,2.545,2.5189,2.532,1851800.0
2009-07-02 11:00:00,3.89,3.9,3.87,3.89,1101100.0,2.5385,2.545,2.5255,2.5385,1101100.0
2009-07-02 11:30:00,3.9,3.9,3.86,3.87,1600800.0,2.545,2.545,2.5189,2.5255,1600800.0
2009-07-02 12:00:00,3.87,3.89,3.86,3.88,1248400.0,2.5255,2.5385,2.5189,2.532,1248400.0
2009-07-02 12:30:00,3.88,3.88,3.86,3.87,361500.0,2.532,2.532,2.5189,2.5255,361500.0
2009-07-02 13:00:00,3.86,3.87,3.85,3.86,756500.0,2.5189,2.5255,2.5124,2.5189,756500.0
2009-07-02 13:30:00,3.85,3.86,3.85,3.86,516500.0,2.5124,2.5189,2.5124,2.5189,516500.0
2009-07-02 14:00:00,3.85,3.86,3.85,3.85,521900.0,2.5124,2.5189,2.5124,2.5124,521900.0
2009-07-02 14:30:00,3.85,3.88,3.85,3.86,1039400.0,2.5124,2.532,2.5124,2.5189,1039400.0
2009-07-02 15:00:00,3.86,3.86,3.83,3.83,1130700.0,2.5189,2.5189,2.4994,2.4994,1130700.0
2009-07-02 15:30:00,3.83,3.84,3.78,3.8,5470300.0,2.4994,2.5059,2.4667,2.4798,5470300.0
2009-07-06 09:30:00,3.77,3.89,3.75,3.88,2847900.0,2.4602,2.5385,2.4471,2.532,2847900.0
2009-07-06 10:00:00,3.88,3.9,3.82,3.82,1603000.0,2.532,2.545,2.4928,2.4928,1603000.0
2009-07-06 10:30:00,3.82,3.85,3.77,3.84,2181600.0,2.4928,2.5124,2.4602,2.5059,2181600.0
2009-07-06 11:00:00,3.83,3.85,3.81,3.84,964700.0,2.4994,2.5124,2.4863,2.5059,964700.0
2009-07-06 11:30:00,3.85,3.88,3.82,3.85,1075400.0,2.5124,2.532,2.4928,2.5124,1075400.0
2009-07-06 12:00:00,3.85,3.87,3.84,3.86,582300.0,2.5124,2.5255,2.5059,2.5189,582300.0
2009-07-06 12:30:00,3.86,3.87,3.84,3.85,413000.0,2.5189,2.5255,2.5059,2.5124,413000.0
2009-07-06 13:00:00,3.85,3.88,3.84,3.87,1105400.0,2.5124,2.532,2.5059,2.5255,1105400.0
2009-07-06 13:30:00,3.87,3.87,3.83,3.83,916200.0,2.5255,2.5255,2.4994,2.4994,916200.0
2009-07-06 14:00:00,3.83,3.85,3.81,3.81,1236900.0,2.4994,2.5124,2.4863,2.4863,1236900.0
2009-07-06 14:30:00,3.82,3.82,3.75,3.76,2918200.0,2.4928,2.4928,2.4471,2.4537,2918200.0
2009-07-06 15:00:00,3.76,3.78,3.75,3.75,2523700.0,2.4537,2.4667,2.4471,2.4471,2523700.0
2009-07-06 15:30:00,3.76,3.83,3.75,3.83,3765600.0,2.4537,2.4994,2.4471,2.4994,3765600.0
2009-07-07 09:30:00,3.83,3.87,3.78,3.83,1670400.0,2.4994,2.5255,2.4667,2.4994,1670400.0
2009-07-07 10:00:00,3.83,3.86,3.79,3.81,1326900.0,2.4994,2.5189,2.4732,2.4863,1326900.0
2009-07-07 10:30:00,3.81,3.88,3.81,3.85,1523200.0,2.4863,2.532,2.4863,2.5124,1523200.0
2009-07-07 11:00:00,3.86,3.93,3.85,3.9,2297900.0,2.5189,2.5646,2.5124,2.545,2297900.0
2009-07-07 11:30:00,3.9,3.92,3.88,3.91,1222500.0,2.545,2.5581,2.532,2.5516,1222500.0
2009-07-07 12:00:00,3.91,3.92,3.87,3.88,1209800.0,2.5516,2.5581,2.5255,2.532,1209800.0
2009-07-07 12:30:00,3.88,3.92,3.87,3.9,995300.0,2.532,2.5581,2.5255,2.545,995300.0
2009-07-07 13:00:00,3.91,3.93,3.89,3.91,1085100.0,2.5516,2.5646,2.5385,2.5516,1085100.0
2009-07-07 13:30:00,3.91,3.93,3.89,3.9,864000.0,2.5516,2.5646,2.5385,2.545,864000.0
2009-07-07 14:00:00,3.9,3.9,3.87,3.9,614200.0,2.545,2.545,2.5255,2.545,614200.0
2009-07-07 14:30:00,3.9,3.9,3.85,3.87,1553200.0,2.545,2.545,2.5124,2.5255,1553200.0
2009-07-07 15:00:00,3.86,3.89,3.84,3.86,2482800.0,2.5189,2.5385,2.5059,2.5189,2482800.0
2009-07-07 15:30:00,3.87,3.88,3.81,3.84,5819900.0,2.5255,2.532,2.4863,2.5059,5819900.0
2009-07-08 09:30:00,3.85,3.88,3.8,3.87,3222200.0,2.5124,2.532,2.4798,2.5255,3222200.0
2009-07-08 10:00:00,3.87,3.91,3.85,3.86,2151000.0,2.5255,2.5516,2.5124,2.5189,2151000.0
2009-07-08 10:30:00,3.87,3.87,3.82,3.82,1040500.0,2.5255,2.5255,2.4928,2.4928,1040500.0
2009-07-08 11:00:00,3.82,3.82,3.75,3.76,1858900.0,2.4928,2.4928,2.4471,2.4537,1858900.0
2009-07-08 11:30:00,3.75,3.77,3.71,3.72,2563800.0,2.4471,2.4602,2.421,2.4276,2563800.0
2009-07-08 12:00:00,3.73,3.73,3.55,3.58,4054000.0,2.4341,2.4341,2.3166,2.3362,4054000.0
2009-07-08 12:30:00,3.59,3.67,3.58,3.65,1653000.0,2.3427,2.3949,2.3362,2.3819,1653000.0
2009-07-08 13:00:00,3.66,3.72,3.65,3.71,904500.0,2.3884,2.4276,2.3819,2.421,904500.0
2009-07-08 13:30:00,3.72,3.72,3.66,3.66,1030900.0,2.4276,2.4276,2.3884,2.3884,1030900.0
2009-07-08 14:00:00,3.67,3.67,3.59,3.61,1992400.0,2.3949,2.3949,2.3427,2.3558,1992400.0
2009-07-08 14:30:00,3.6,3.65,3.6,3.63,2437400.0,2.3493,2.3819,2.3493,2.3688,2437400.0
2009-07-08 15:00:00,3.63,3.67,3.62,3.62,1895600.0,2.3688,2.3949,2.3623,2.3623,1895600.0
2009-07-08 15:30:00,3.62,3.81,3.61,3.76,8057200.0,2.3623,2.4863,2.3558,2.4537,8057200.0
2009-07-09 09:30:00,3.82,3.88,3.8,3.83,3282000.0,2.4928,2.532,2.4798,2.4994,3282000.0
2009-07-09 10:00:00,3.83,3.87,3.82,3.85,1521500.0,2.4994,2.5255,2.4928,2.5124,1521500.0
2009-07-09 10:30:00,3.85,3.86,3.84,3.85,912000.0,2.5124,2.5189,2.5059,2.5124,912000.0
2009-07-09 11:00:00,3.85,3.86,3.84,3.85,1036600.0,2.5124,2.5189,2.5059,2.5124,1036600.0
2009-07-09 11:30:00,3.86,3.88,3.85,3.87,1548400.0,2.5189,2.532,2.5124,2.5255,1548400.0
2009-07-09 12:00:00,3.86,3.87,3.86,3.86,236600.0,2.5189,2.5255,2.5189,2.5189,236600.0
2009-07-09 12:30:00,3.86,3.87,3.85,3.86,517400.0,2.5189,2.5255,2.5124,2.5189,517400.0
2009-07-09 13:00:00,3.87,3.88,3.85,3.87,809400.0,2.5255,2.532,2.5124,2.5255,809400.0
2009-07-09 13:30:00,3.88,3.88,3.86,3.88,776100.0,2.532,2.532,2.5189,2.532,776100.0
2009-07-09 14:00:00,3.88,3.89,3.87,3.88,1321200.0,2.532,2.5385,2.5255,2.532,1321200.0
2009-07-09 14:30:00,3.88,3.89,3.84,3.84,889400.0,2.532,2.5385,2.5059,2.5059,889400.0
2009-07-09 15:00:00,3.84,3.85,3.79,3.81,1864100.0,2.5059,2.5124,2.4732,2.4863,1864100.0
2009-07-09 15:30:00,3.81,3.83,3.78,3.83,3068800.0,2.4863,2.4994,2.4667,2.4994,3068800.0
2009-07-10 09:30:00,3.82,3.85,3.77,3.78,1242400.0,2.4928,2.5124,2.4602,2.4667,1242400.0
2009-07-10 10:00:00,3.78,3.8,3.77,3.79,2038200.0,2.4667,2.4798,2.4602,2.4732,2038200.0
2009-07-10 10:30:00,3.79,3.8,3.77,3.79,914000.0,2.4732,2.4798,2.4602,2.4732,914000.0
2009-07-10 11:00:00,3.78,3.82,3.78,3.81,1300100.0,2.4667,2.4928,2.4667,2.4863,1300100.0
2009-07-10 11:30:00,3.8,3.82,3.8,3.81,685300.0,2.4798,2.4928,2.4798,2.4863,685300.0
2009-07-10 12:00:00,3.81,3.81,3.8,3.8,269700.0,2.4863,2.4863,2.4798,2.4798,269700.0
2009-07-10 12:30:00,3.81,3.85,3.8,3.84,814000.0,2.4863,2.5124,2.4798,2.5059,814000.0
2009-07-10 13:00:00,3.83,3.87,3.83,3.86,1147800.0,2.4994,2.5255,2.4994,2.5189,1147800.0
2009-07-10 13:30:00,3.86,3.87,3.84,3.86,851400.0,2.5189,2.5255,2.5059,2.5189,851400.0
2009-07-10 14:00:00,3.86,3.87,3.85,3.85,826400.0,2.5189,2.5255,2.5124,2.5124,826400.0
2009-07-10 14:30:00,3.85,3.87,3.84,3.85,1205500.0,2.5124,2.5255,2.5059,2.5124,1205500.0
2009-07-10 15:00:00,3.85,3.89,3.85,3.88,1876700.0,2.5124,2.5385,2.5124,2.532,1876700.0
2009-07-10 15:30:00,3.87,3.91,3.87,3.88,4353900.0,2.5255,2.5516,2.5255,2.532,4353900.0
2009-07-13 09:30:00,3.99,4.04,3.94,3.95,3826500.0,2.6038,2.6364,2.5711,2.5777,3826500.0
2009-07-13 10:00:00,3.94,3.96,3.86,3.94,2512900.0,2.5711,2.5842,2.5189,2.5711,2512900.0
2009-07-13 10:30:00,3.95,3.98,3.94,3.96,1279700.0,2.5777,2.5972,2.5711,2.5842,1279700.0
2009-07-13 11:00:00,3.96,3.97,3.93,3.96,1280100.0,2.5842,2.5907,2.5646,2.5842,1280100.0
2009-07-13 11:30:00,3.96,4.0,3.96,3.99,1709600.0,2.5842,2.6103,2.5842,2.6038,1709600.0
2009-07-13 12:00:00,4.0,4.0,3.97,3.97,658600.0,2.6103,2.6103,2.5907,2.5907,658600.0
2009-07-13 12:30:00,3.97,3.99,3.96,3.98,944300.0,2.5907,2.6038,2.5842,2.5972,944300.0
2009-07-13 13:00:00,3.99,4.0,3.98,4.0,617100.0,2.6038,2.6103,2.5972,2.6103,617100.0
2009-07-13 13:30:00,3.99,4.0,3.97,3.98,714500.0,2.6038,2.6103,2.5907,2.5972,714500.0
2009-07-13 14:00:00,3.99,4.0,3.97,3.99,716100.0,2.6038,2.6103,2.5907,2.6038,716100.0
2009-07-13 14:30:00,3.99,4.0,3.98,4.0,1555100.0,2.6038,2.6103,2.5972,2.6103,1555100.0
2009-07-13 15:00:00,3.99,4.0,3.97,3.99,2500100.0,2.6038,2.6103,2.5907,2.6038,2500100.0
2009-07-13 15:30:00,3.99,4.07,3.99,4.07,5410900.0,2.6038,2.656,2.6038,2.656,5410900.0
2009-07-14 09:30:00,4.06,4.09,4.0,4.06,3143200.0,2.6494,2.669,2.6103,2.6494,3143200.0
2009-07-14 10:00:00,4.07,4.16,4.06,4.15,4238200.0,2.656,2.7147,2.6494,2.7082,4238200.0
2009-07-14 10:30:00,4.15,4.16,4.05,4.09,3080700.0,2.7082,2.7147,2.6429,2.669,3080700.0
2009-07-14 11:00:00,4.09,4.11,4.06,4.11,1776300.0,2.669,2.6821,2.6494,2.6821,1776300.0
2009-07-14 11:30:00,4.11,4.12,4.08,4.09,1033700.0,2.6821,2.6886,2.6625,2.669,1033700.0
2009-07-14 12:00:00,4.1,4.11,4.08,4.1,1207000.0,2.6755,2.6821,2.6625,2.6755,1207000.0
2009-07-14 12:30:00,4.1,4.15,4.09,4.14,1101400.0,2.6755,2.7082,2.669,2.7016,1101400.0
2009-07-14 13:00:00,4.14,4.15,4.1,4.1,890700.0,2.7016,2.7082,2.6755,2.6755,890700.0
2009-07-14 13:30:00,4.1,4.11,4.09,4.09,503800.0,2.6755,2.6821,2.669,2.669,503800.0
2009-07-14 14:00:00,4.1,4.1,4.07,4.07,1172900.0,2.6755,2.6755,2.656,2.656,1172900.0
2009-07-14 14:30:00,4.07,4.1,4.07,4.09,542100.0,2.656,2.6755,2.656,2.669,542100.0
2009-07-14 15:00:00,4.09,4.11,4.07,4.07,1276300.0,2.669,2.6821,2.656,2.656,1276300.0
2009-07-14 15:30:00,4.07,4.1,4.07,4.09,3886000.0,2.656,2.6755,2.656,2.669,3886000.0
2009-07-15 09:30:00,4.15,4.19,4.1,4.16,3727500.0,2.7082,2.7343,2.6755,2.7147,3727500.0
2009-07-15 10:00:00,4.17,4.2,4.16,4.19,1990500.0,2.7212,2.7408,2.7147,2.7343,1990500.0
2009-07-15 10:30:00,4.2,4.24,4.18,4.18,2127000.0,2.7408,2.7669,2.7278,2.7278,2127000.0
2009-07-15 11:00:00,4.18,4.2,4.16,4.19,2085500.0,2.7278,2.7408,2.7147,2.7343,2085500.0
2009-07-15 11:30:00,4.2,4.2,4.14,4.15,2236200.0,2.7408,2.7408,2.7016,2.7082,2236200.0
2009-07-15 12:00:00,4.15,4.15,4.1,4.15,2021900.0,2.7082,2.7082,2.6755,2.7082,2021900.0
2009-07-15 12:30:00,4.15,4.15,4.13,4.14,908700.0,2.7082,2.7082,2.6951,2.7016,908700.0
2009-07-15 13:00:00,4.15,4.2,4.14,4.2,1612700.0,2.7082,2.7408,2.7016,2.7408,1612700.0
2009-07-15 13:30:00,4.2,4.22,4.18,4.21,1965600.0,2.7408,2.7539,2.7278,2.7473,1965600.0
2009-07-15 14:00:00,4.21,4.22,4.18,4.21,2994700.0,2.7473,2.7539,2.7278,2.7473,2994700.0
2009-07-15 14:30:00,4.2,4.23,4.2,4.23,1308200.0,2.7408,2.7604,2.7408,2.7604,1308200.0
2009-07-15 15:00:00,4.23,4.26,4.21,4.21,3179000.0,2.7604,2.78,2.7473,2.7473,3179000.0
2009-07-15 15:30:00,4.21,4.26,4.2,4.22,5328400.0,2.7473,2.78,2.7408,2.7539,5328400.0
2009-07-16 09:30:00,4.15,4.21,4.12,4.18,2066100.0,2.7082,2.7473,2.6886,2.7278,2066100.0
2009-07-16 10:00:00,4.18,4.18,4.15,4.18,1493100.0,2.7278,2.7278,2.7082,2.7278,1493100.0
2009-07-16 10:30:00,4.18,4.18,4.13,4.14,1708900.0,2.7278,2.7278,2.6951,2.7016,1708900.0
2009-07-16 11:00:00,4.13,4.14,4.09,4.12,1382200.0,2.6951,2.7016,2.669,2.6886,1382200.0
2009-07-16 11:30:00,4.11,4.16,4.11,4.16,944500.0,2.6821,2.7147,2.6821,2.7147,944500.0
2009-07-16 12:00:00,4.16,4.17,4.15,4.15,456900.0,2.7147,2.7212,2.7082,2.7082,456900.0
2009-07-16 12:30:00,4.15,4.16,4.13,4.14,469400.0,2.7082,2.7147,2.6951,2.7016,469400.0
2009-07-16 13:00:00,4.15,4.15,4.14,4.14,250400.0,2.7082,2.7082,2.7016,2.7016,250400.0
2009-07-16 13:30:00,4.14,4.22,4.14,4.18,1525900.0,2.7016,2.7539,2.7016,2.7278,1525900.0
2009-07-16 14:00:00,4.19,4.23,4.16,4.23,1185100.0,2.7343,2.7604,2.7147,2.7604,1185100.0
2009-07-16 14:30:00,4.22,4.23,4.17,4.18,2518100.0,2.7539,2.7604,2.7212,2.7278,2518100.0
2009-07-16 15:00:00,4.18,4.2,4.16,4.18,1296000.0,2.7278,2.7408,2.7147,2.7278,1296000.0
2009-07-16 15:30:00,4.18,4.25,4.18,4.22,3639700.0,2.7278,2.7734,2.7278,2.7539,3639700.0
2009-07-17 09:30:00,4.2,4.2,4.12,4.14,2727800.0,2.7408,2.7408,2.6886,2.7016,2727800.0
2009-07-17 10:00:00,4.14,4.14,4.1,4.14,1636700.0,2.7016,2.7016,2.6755,2.7016,1636700.0
2009-07-17 10:30:00,4.14,4.14,4.04,4.05,1999700.0,2.7016,2.7016,2.6364,2.6429,1999700.0
2009-07-17 11:00:00,4.04,4.07,3.95,3.95,2661900.0,2.6364,2.656,2.5777,2.5777,2661900.0
2009-07-17 11:30:00,3.95,4.06,3.89,4.01,5003200.0,2.5777,2.6494,2.5385,2.6168,5003200.0
2009-07-17 12:00:00,4.01,4.03,3.99,4.02,1000000.0,2.6168,2.6299,2.6038,2.6233,1000000.0
2009-07-17 12:30:00,4.02,4.02,3.98,4.0,633200.0,2.6233,2.6233,2.5972,2.6103,633200.0
2009-07-17 13:00:00,4.01,4.04,4.0,4.03,604900.0,2.6168,2.6364,2.6103,2.6299,604900.0
2009-07-17 13:30:00,4.03,4.07,4.0,4.04,708100.0,2.6299,2.656,2.6103,2.6364,708100.0
2009-07-17 14:00:00,4.05,4.08,4.02,4.08,1508000.0,2.6429,2.6625,2.6233,2.6625,1508000.0
2009-07-17 14:30:00,4.08,4.08,4.04,4.07,1202800.0,2.6625,2.6625,2.6364,2.656,1202800.0
2009-07-17 15:00:00,4.07,4.07,3.98,4.02,1580600.0,2.656,2.656,2.5972,2.6233,1580600.0
2009-07-17 15:30:00,4.02,4.06,4.0,4.04,3195400.0,2.6233,2.6494,2.6103,2.6364,3195400.0
2009-07-20 09:30:00,4.1,4.11,4.05,4.11,2373700.0,2.6755,2.6821,2.6429,2.6821,2373700.0
2009-07-20 10:00:00,4.1,4.13,4.06,4.08,1298100.0,2.6755,2.6951,2.6494,2.6625,1298100.0
2009-07-20 10:30:00,4.07,4.11,4.05,4.06,1230400.0,2.656,2.6821,2.6429,2.6494,1230400.0
2009-07-20 11:00:00,4.05,4.1,4.05,4.09,785200.0,2.6429,2.6755,2.6429,2.669,785200.0
2009-07-20 11:30:00,4.08,4.1,4.08,4.1,530500.0,2.6625,2.6755,2.6625,2.6755,530500.0
2009-07-20 12:00:00,4.1,4.11,4.07,4.08,1229800.0,2.6755,2.6821,2.656,2.6625,1229800.0
2009-07-20 12:30:00,4.08,4.09,4.05,4.06,1198400.0,2.6625,2.669,2.6429,2.6494,1198400.0
2009-07-20 13:00:00,4.06,4.07,4.02,4.06,1526100.0,2.6494,2.656,2.6233,2.6494,1526100.0
2009-07-20 13:30:00,4.06,4.07,4.01,4.03,2376700.0,2.6494,2.656,2.6168,2.6299,2376700.0
2009-07-20 14:00:00,4.02,4.04,4.01,4.02,1710500.0,2.6233,2.6364,2.6168,2.6233,1710500.0
2009-07-20 14:30:00,4.03,4.07,4.02,4.07,1459100.0,2.6299,2.656,2.6233,2.656,1459100.0
2009-07-20 15:00:00,4.07,4.08,4.05,4.06,2201300.0,2.656,2.6625,2.6429,2.6494,2201300.0
2009-07-20 15:30:00,4.07,4.09,4.01,4.04,5715100.0,2.656,2.669,2.6168,2.6364,5715100.0
2009-07-21 09:30:00,3.69,3.72,3.36,3.49,24743200.0,2.408,2.4276,2.1926,2.2775,24743200.0
2009-07-21 10:00:00,3.5,3.61,3.45,3.55,14821100.0,2.284,2.3558,2.2514,2.3166,14821100.0
2009-07-21 10:30:00,3.55,3.63,3.54,3.61,9960800.0,2.3166,2.3688,2.3101,2.3558,9960800.0
2009-07-21 11:00:00,3.6,3.61,3.53,3.57,3375800.0,2.3493,2.3558,2.3036,2.3297,3375800.0
2009-07-21 11:30:00,3.58,3.58,3.51,3.54,3461600.0,2.3362,2.3362,2.2905,2.3101,3461600.0
2009-07-21 12:00:00,3.54,3.54,3.48,3.5,1865100.0,2.3101,2.3101,2.271,2.284,1865100.0
2009-07-21 12:30:00,3.49,3.51,3.45,3.47,3164600.0,2.2775,2.2905,2.2514,2.2644,3164600.0
2009-07-21 13:00:00,3.46,3.47,3.41,3.41,2587700.0,2.2579,2.2644,2.2253,2.2253,2587700.0
2009-07-21 13:30:00,3.42,3.44,3.39,3.39,2371000.0,2.2318,2.2448,2.2122,2.2122,2371000.0
2009-07-21 14:00:00,3.4,3.45,3.39,3.41,4134900.0,2.2187,2.2514,2.2122,2.2253,4134900.0
2009-07-21 14:30:00,3.41,3.42,3.38,3.39,3569400.0,2.2253,2.2318,2.2057,2.2122,3569400.0
2009-07-21 15:00:00,3.4,3.41,3.37,3.38,4401300.0,2.2187,2.2253,2.1992,2.2057,4401300.0
2009-07-21 15:30:00,3.37,3.47,3.36,3.42,12525000.0,2.1992,2.2644,2.1926,2.2318,12525000.0
2009-07-22 09:30:00,3.4,3.42,3.3,3.38,4502600.0,2.2187,2.2318,2.1535,2.2057,4502600.0
2009-07-22 10:00:00,3.38,3.42,3.34,3.4,7700200.0,2.2057,2.2318,2.1796,2.2187,7700200.0
2009-07-22 10:30:00,3.41,3.45,3.4,3.44,4137400.0,2.2253,2.2514,2.2187,2.2448,4137400.0
2009-07-22 11:00:00,3.44,3.47,3.43,3.46,3945600.0,2.2448,2.2644,2.2383,2.2579,3945600.0
2009-07-22 11:30:00,3.46,3.5,3.46,3.5,2432800.0,2.2579,2.284,2.2579,2.284,2432800.0
2009-07-22 12:00:00,3.5,3.61,3.49,3.58,3796200.0,2.284,2.3558,2.2775,2.3362,3796200.0
2009-07-22 12:30:00,3.58,3.67,3.58,3.62,4795200.0,2.3362,2.3949,2.3362,2.3623,4795200.0
2009-07-22 13:00:00,3.62,3.64,3.59,3.61,1995600.0,2.3623,2.3754,2.3427,2.3558,1995600.0
2009-07-22 13:30:00,3.61,3.62,3.52,3.56,2490700.0,2.3558,2.3623,2.2971,2.3232,2490700.0
2009-07-22 14:00:00,3.55,3.56,3.52,3.52,1798900.0,2.3166,2.3232,2.2971,2.2971,1798900.0
2009-07-22 14:30:00,3.52,3.54,3.5,3.5,1404600.0,2.2971,2.3101,2.284,2.284,1404600.0
2009-07-22 15:00:00,3.5,3.53,3.45,3.52,4310000.0,2.284,2.3036,2.2514,2.2971,4310000.0
2009-07-22 15:30:00,3.52,3.56,3.49,3.5,4964100.0,2.2971,2.3232,2.2775,2.284,4964100.0
2009-07-23 09:30:00,3.59,3.6,3.45,3.47,5376900.0,2.3427,2.3493,2.2514,2.2644,5376900.0
2009-07-23 10:00:00,3.47,3.49,3.43,3.49,5225000.0,2.2644,2.2775,2.2383,2.2775,5225000.0
2009-07-23 10:30:00,3.49,3.54,3.47,3.51,3218300.0,2.2775,2.3101,2.2644,2.2905,3218300.0
2009-07-23 11:00:00,3.51,3.58,3.49,3.57,2479700.0,2.2905,2.3362,2.2775,2.3297,2479700.0
2009-07-23 11:30:00,3.57,3.6,3.51,3.55,3996500.0,2.3297,2.3493,2.2905,2.3166,3996500.0
2009-07-23 12:00:00,3.57,3.6,3.55,3.6,1217400.0,2.3297,2.3493,2.3166,2.3493,1217400.0
2009-07-23 12:30:00,3.6,3.6,3.56,3.59,1449500.0,2.3493,2.3493,2.3232,2.3427,1449500.0
2009-07-23 13:00:00,3.59,3.6,3.53,3.57,2346100.0,2.3427,2.3493,2.3036,2.3297,2346100.0
2009-07-23 13:30:00,3.57,3.62,3.57,3.62,2306700.0,2.3297,2.3623,2.3297,2.3623,2306700.0
2009-07-23 14:00:00,3.62,3.67,3.61,3.66,2396100.0,2.3623,2.3949,2.3558,2.3884,2396100.0
2009-07-23 14:30:00,3.66,3.68,3.63,3.63,2725000.0,2.3884,2.4015,2.3688,2.3688,2725000.0
2009-07-23 15:00:00,3.63,3.69,3.62,3.68,2299100.0,2.3688,2.408,2.3623,2.4015,2299100.0
2009-07-23 15:30:00,3.67,3.68,3.65,3.67,4421700.0,2.3949,2.4015,2.3819,2.3949,4421700.0
2009-07-24 09:30:00,3.62,3.68,3.59,3.6,2830300.0,2.3623,2.4015,2.3427,2.3493,2830300.0
2009-07-24 10:00:00,3.61,3.62,3.54,3.55,3261900.0,2.3558,2.3623,2.3101,2.3166,3261900.0
2009-07-24 10:30:00,3.55,3.57,3.53,3.54,1592200.0,2.3166,2.3297,2.3036,2.3101,1592200.0
2009-07-24 11:00:00,3.55,3.63,3.54,3.6,1496500.0,2.3166,2.3688,2.3101,2.3493,1496500.0
2009-07-24 11:30:00,3.61,3.65,3.6,3.64,1049300.0,2.3558,2.3819,2.3493,2.3754,1049300.0
2009-07-24 12:00:00,3.65,3.65,3.62,3.63,947400.0,2.3819,2.3819,2.3623,2.3688,947400.0
2009-07-24 12:30:00,3.63,3.66,3.62,3.63,836600.0,2.3688,2.3884,2.3623,2.3688,836600.0
2009-07-24 13:00:00,3.63,3.64,3.63,3.63,386600.0,2.3688,2.3754,2.3688,2.3688,386600.0
2009-07-24 13:30:00,3.64,3.7,3.63,3.7,1734800.0,2.3754,2.4145,2.3688,2.4145,1734800.0
2009-07-24 14:00:00,3.7,3.72,3.67,3.68,2099300.0,2.4145,2.4276,2.3949,2.4015,2099300.0
2009-07-24 14:30:00,3.68,3.7,3.67,3.68,1071300.0,2.4015,2.4145,2.3949,2.4015,1071300.0
2009-07-24 15:00:00,3.69,3.7,3.68,3.7,609600.0,2.408,2.4145,2.4015,2.4145,609600.0
2009-07-24 15:30:00,3.69,3.7,3.67,3.69,1928500.0,2.408,2.4145,2.3949,2.408,1928500.0
2009-07-27 09:30:00,3.71,3.81,3.69,3.78,3324000.0,2.421,2.4863,2.408,2.4667,3324000.0
2009-07-27 10:00:00,3.78,3.98,3.77,3.97,7207200.0,2.4667,2.5972,2.4602,2.5907,7207200.0
2009-07-27 10:30:00,3.96,3.97,3.92,3.94,4230800.0,2.5842,2.5907,2.5581,2.5711,4230800.0
2009-07-27 11:00:00,3.94,4.0,3.93,3.96,3877200.0,2.5711,2.6103,2.5646,2.5842,3877200.0
2009-07-27 11:30:00,3.96,4.0,3.96,3.98,4891600.0,2.5842,2.6103,2.5842,2.5972,4891600.0
2009-07-27 12:00:00,3.98,4.02,3.98,3.99,2049400.0,2.5972,2.6233,2.5972,2.6038,2049400.0
2009-07-27 12:30:00,4.0,4.03,3.97,4.01,2321800.0,2.6103,2.6299,2.5907,2.6168,2321800.0
2009-07-27 13:00:00,4.02,4.05,4.0,4.04,2088100.0,2.6233,2.6429,2.6103,2.6364,2088100.0
2009-07-27 13:30:00,4.04,4.05,3.98,4.0,2245300.0,2.6364,2.6429,2.5972,2.6103,2245300.0
2009-07-27 14:00:00,4.01,4.03,3.99,4.03,1356500.0,2.6168,2.6299,2.6038,2.6299,1356500.0
2009-07-27 14:30:00,4.02,4.04,4.01,4.02,1583800.0,2.6233,2.6364,2.6168,2.6233,1583800.0
2009-07-27 15:00:00,4.02,4.04,4.01,4.04,4277800.0,2.6233,2.6364,2.6168,2.6364,4277800.0
2009-07-27 15:30:00,4.03,4.06,4.0,4.04,10952600.0,2.6299,2.6494,2.6103,2.6364,10952600.0
2009-07-28 09:30:00,4.01,4.05,3.97,4.0,5588600.0,2.6168,2.6429,2.5907,2.6103,5588600.0
2009-07-28 10:00:00,4.0,4.01,3.88,3.9,4243500.0,2.6103,2.6168,2.532,2.545,4243500.0
2009-07-28 10:30:00,3.9,3.96,3.9,3.95,1530000.0,2.545,2.5842,2.545,2.5777,1530000.0
2009-07-28 11:00:00,3.95,4.0,3.93,3.97,1946900.0,2.5777,2.6103,2.5646,2.5907,1946900.0
2009-07-28 11:30:00,3.97,3.99,3.94,3.95,1363100.0,2.5907,2.6038,2.5711,2.5777,1363100.0
2009-07-28 12:00:00,3.95,3.95,3.9,3.92,1618100.0,2.5777,2.5777,2.545,2.5581,1618100.0
2009-07-28 12:30:00,3.93,3.95,3.92,3.93,529700.0,2.5646,2.5777,2.5581,2.5646,529700.0
2009-07-28 13:00:00,3.93,3.94,3.92,3.92,423000.0,2.5646,2.5711,2.5581,2.5581,423000.0
2009-07-28 13:30:00,3.93,3.93,3.91,3.93,724000.0,2.5646,2.5646,2.5516,2.5646,724000.0
2009-07-28 14:00:00,3.92,3.95,3.92,3.93,916000.0,2.5581,2.5777,2.5581,2.5646,916000.0
2009-07-28 14:30:00,3.94,3.96,3.89,3.9,1954300.0,2.5711,2.5842,2.5385,2.545,1954300.0
2009-07-28 15:00:00,3.9,3.92,3.89,3.89,1706200.0,2.545,2.5581,2.5385,2.5385,1706200.0
2009-07-28 15:30:00,3.9,3.93,3.89,3.91,2749200.0,2.545,2.5646,2.5385,2.5516,2749200.0
2009-07-29 09:30:00,3.92,3.97,3.9,3.96,2304600.0,2.5581,2.5907,2.545,2.5842,2304600.0
2009-07-29 10:00:00,3.96,4.0,3.94,3.99,3219300.0,2.5842,2.6103,2.5711,2.6038,3219300.0
2009-07-29 10:30:00,3.98,4.03,3.96,3.98,2771500.0,2.5972,2.6299,2.5842,2.5972,2771500.0
2009-07-29 11:00:00,3.99,3.99,3.94,3.94,1082500.0,2.6038,2.6038,2.5711,2.5711,1082500.0
2009-07-29 11:30:00,3.94,3.96,3.94,3.96,544600.0,2.5711,2.5842,2.5711,2.5842,544600.0
2009-07-29 12:00:00,3.96,3.96,3.93,3.95,1303800.0,2.5842,2.5842,2.5646,2.5777,1303800.0
2009-07-29 12:30:00,3.94,3.96,3.94,3.96,490900.0,2.5711,2.5842,2.5711,2.5842,490900.0
2009-07-29 13:00:00,3.95,3.96,3.92,3.94,1875900.0,2.5777,2.5842,2.5581,2.5711,1875900.0
2009-07-29 13:30:00,3.94,3.95,3.91,3.91,1101300.0,2.5711,2.5777,2.5516,2.5516,1101300.0
2009-07-29 14:00:00,3.92,3.92,3.84,3.87,2859700.0,2.5581,2.5581,2.5059,2.5255,2859700.0
2009-07-29 14:30:00,3.87,3.9,3.86,3.88,1660700.0,2.5255,2.545,2.5189,2.532,1660700.0
2009-07-29 15:00:00,3.87,3.9,3.87,3.9,1313000.0,2.5255,2.545,2.5255,2.545,1313000.0
2009-07-29 15:30:00,3.89,3.9,3.88,3.89,6096000.0,2.5385,2.545,2.532,2.5385,6096000.0
2009-07-30 09:30:00,4.04,4.22,4.0,4.16,12902300.0,2.6364,2.7539,2.6103,2.7147,12902300.0
2009-07-30 10:00:00,4.16,4.2,4.08,4.1,5170400.0,2.7147,2.7408,2.6625,2.6755,5170400.0
2009-07-30 10:30:00,4.1,4.18,4.1,4.17,3937300.0,2.6755,2.7278,2.6755,2.7212,3937300.0
2009-07-30 11:00:00,4.16,4.17,4.13,4.16,2751400.0,2.7147,2.7212,2.6951,2.7147,2751400.0
2009-07-30 11:30:00,4.16,4.16,4.14,4.16,912400.0,2.7147,2.7147,2.7016,2.7147,912400.0
2009-07-30 12:00:00,4.16,4.19,4.15,4.18,1637500.0,2.7147,2.7343,2.7082,2.7278,1637500.0
2009-07-30 12:30:00,4.19,4.19,4.14,4.19,2240100.0,2.7343,2.7343,2.7016,2.7343,2240100.0
2009-07-30 13:00:00,4.19,4.2,4.18,4.18,1483800.0,2.7343,2.7408,2.7278,2.7278,1483800.0
2009-07-30 13:30:00,4.18,4.2,4.18,4.18,1148600.0,2.7278,2.7408,2.7278,2.7278,1148600.0
2009-07-30 14:00:00,4.19,4.21,4.18,4.2,1926000.0,2.7343,2.7473,2.7278,2.7408,1926000.0
2009-07-30 14:30:00,4.21,4.25,4.2,4.23,2430200.0,2.7473,2.7734,2.7408,2.7604,2430200.0
2009-07-30 15:00:00,4.23,4.28,4.21,4.27,4822900.0,2.7604,2.793,2.7473,2.7865,4822900.0
2009-07-30 15:30:00,4.28,4.28,4.2,4.21,11998900.0,2.793,2.793,2.7408,2.7473,11998900.0
2009-07-31 09:30:00,4.24,4.34,4.18,4.33,4236600.0,2.7669,2.8322,2.7278,2.8256,4236600.0
2009-07-31 10:00:00,4.33,4.33,4.24,4.28,3228800.0,2.8256,2.8256,2.7669,2.793,3228800.0
2009-07-31 10:30:00,4.28,4.33,4.27,4.3,2691700.0,2.793,2.8256,2.7865,2.8061,2691700.0
2009-07-31 11:00:00,4.3,4.31,4.27,4.28,960400.0,2.8061,2.8126,2.7865,2.793,960400.0
2009-07-31 11:30:00,4.28,4.36,4.25,4.36,2565400.0,2.793,2.8452,2.7734,2.8452,2565400.0
2009-07-31 12:00:00,4.36,4.39,4.33,4.37,1795600.0,2.8452,2.8648,2.8256,2.8517,1795600.0
2009-07-31 12:30:00,4.37,4.37,4.33,4.35,1916200.0,2.8517,2.8517,2.8256,2.8387,1916200.0
2009-07-31 13:00:00,4.35,4.39,4.35,4.38,894300.0,2.8387,2.8648,2.8387,2.8583,894300.0
2009-07-31 13:30:00,4.38,4.42,4.36,4.41,2026200.0,2.8583,2.8844,2.8452,2.8778,2026200.0
2009-07-31 14:00:00,4.41,4.44,4.4,4.43,1426800.0,2.8778,2.8974,2.8713,2.8909,1426800.0
2009-07-31 14:30:00,4.44,4.46,4.4,4.43,2408600.0,2.8974,2.9105,2.8713,2.8909,2408600.0
2009-07-31 15:00:00,4.43,4.46,4.4,4.45,2287500.0,2.8909,2.9105,2.8713,2.9039,2287500.0
2009-07-31 15:30:00,4.45,4.46,4.38,4.41,5160700.0,2.9039,2.9105,2.8583,2.8778,5160700.0
2009-08-03 09:30:00,4.33,4.41,4.28,4.4,7166100.0,2.8256,2.8778,2.793,2.8713,7166100.0
2009-08-03 10:00:00,4.4,4.45,4.36,4.39,5023600.0,2.8713,2.9039,2.8452,2.8648,5023600.0
2009-08-03 10:30:00,4.39,4.42,4.36,4.36,1644800.0,2.8648,2.8844,2.8452,2.8452,1644800.0
2009-08-03 11:00:00,4.36,4.52,4.36,4.41,5561900.0,2.8452,2.9496,2.8452,2.8778,5561900.0
2009-08-03 11:30:00,4.42,4.47,4.41,4.45,1656300.0,2.8844,2.917,2.8778,2.9039,1656300.0
2009-08-03 12:00:00,4.45,4.46,4.41,4.41,1569200.0,2.9039,2.9105,2.8778,2.8778,1569200.0
2009-08-03 12:30:00,4.42,4.42,4.38,4.38,1891600.0,2.8844,2.8844,2.8583,2.8583,1891600.0
2009-08-03 13:00:00,4.38,4.42,4.37,4.37,1116400.0,2.8583,2.8844,2.8517,2.8517,1116400.0
2009-08-03 13:30:00,4.37,4.4,4.37,4.4,809800.0,2.8517,2.8713,2.8517,2.8713,809800.0
2009-08-03 14:00:00,4.4,4.4,4.36,4.36,1309400.0,2.8713,2.8713,2.8452,2.8452,1309400.0
2009-08-03 14:30:00,4.37,4.39,4.35,4.38,1455200.0,2.8517,2.8648,2.8387,2.8583,1455200.0
2009-08-03 15:00:00,4.37,4.42,4.37,4.41,3547800.0,2.8517,2.8844,2.8517,2.8778,3547800.0
2009-08-03 15:30:00,4.4,4.44,4.4,4.44,3859300.0,2.8713,2.8974,2.8713,2.8974,3859300.0
2009-08-04 09:30:00,4.38,4.39,4.3,4.34,3516700.0,2.8583,2.8648,2.8061,2.8322,3516700.0
2009-08-04 10:00:00,4.34,4.44,4.33,4.43,3731800.0,2.8322,2.8974,2.8256,2.8909,3731800.0
2009-08-04 10:30:00,4.43,4.48,4.41,4.46,2267800.0,2.8909,2.9235,2.8778,2.9105,2267800.0
2009-08-04 11:00:00,4.46,4.52,4.41,4.52,2912900.0,2.9105,2.9496,2.8778,2.9496,2912900.0
2009-08-04 11:30:00,4.52,4.53,4.47,4.52,3127800.0,2.9496,2.9562,2.917,2.9496,3127800.0
2009-08-04 12:00:00,4.52,4.55,4.48,4.54,3411500.0,2.9496,2.9692,2.9235,2.9627,3411500.0
2009-08-04 12:30:00,4.53,4.59,4.53,4.57,2314600.0,2.9562,2.9953,2.9562,2.9823,2314600.0
2009-08-04 13:00:00,4.58,4.58,4.54,4.56,1550500.0,2.9888,2.9888,2.9627,2.9757,1550500.0
2009-08-04 13:30:00,4.57,4.58,4.5,4.5,1236500.0,2.9823,2.9888,2.9366,2.9366,1236500.0
2009-08-04 14:00:00,4.49,4.63,4.48,4.63,3954300.0,2.93,3.0214,2.9235,3.0214,3954300.0
2009-08-04 14:30:00,4.63,4.73,4.61,4.65,5833700.0,3.0214,3.0867,3.0084,3.0345,5833700.0
2009-08-04 15:00:00,4.65,4.65,4.55,4.58,3231700.0,3.0345,3.0345,2.9692,2.9888,3231700.0
2009-08-04 15:30:00,4.58,4.63,4.52,4.59,7660600.0,2.9888,3.0214,2.9496,2.9953,7660600.0
2009-08-05 09:30:00,4.65,4.81,4.58,4.74,6440600.0,3.0345,3.1389,2.9888,3.0932,6440600.0
2009-08-05 10:00:00,4.74,4.75,4.58,4.63,6755600.0,3.0932,3.0997,2.9888,3.0214,6755600.0
2009-08-05 10:30:00,4.64,4.65,4.58,4.62,3079000.0,3.0279,3.0345,2.9888,3.0149,3079000.0
2009-08-05 11:00:00,4.62,4.68,4.6,4.68,3641900.0,3.0149,3.054,3.0018,3.054,3641900.0
2009-08-05 11:30:00,4.67,4.68,4.62,4.64,1740700.0,3.0475,3.054,3.0149,3.0279,1740700.0
2009-08-05 12:00:00,4.63,4.66,4.62,4.66,1964200.0,3.0214,3.041,3.0149,3.041,1964200.0
2009-08-05 12:30:00,4.66,4.68,4.64,4.66,1497300.0,3.041,3.054,3.0279,3.041,1497300.0
2009-08-05 13:00:00,4.66,4.69,4.65,4.69,1139000.0,3.041,3.0606,3.0345,3.0606,1139000.0
2009-08-05 13:30:00,4.69,4.72,4.67,4.72,1790400.0,3.0606,3.0801,3.0475,3.0801,1790400.0
2009-08-05 14:00:00,4.71,4.72,4.65,4.65,2014900.0,3.0736,3.0801,3.0345,3.0345,2014900.0
2009-08-05 14:30:00,4.66,4.74,4.65,4.74,1650100.0,3.041,3.0932,3.0345,3.0932,1650100.0
2009-08-05 15:00:00,4.74,4.75,4.64,4.74,4423900.0,3.0932,3.0997,3.0279,3.0932,4423900.0
2009-08-05 15:30:00,4.74,4.74,4.68,4.73,5134900.0,3.0932,3.0932,3.054,3.0867,5134900.0
2009-08-06 09:30:00,4.84,4.88,4.75,4.8,9198300.0,3.1584,3.1846,3.0997,3.1323,9198300.0
2009-08-06 10:00:00,4.79,4.82,4.56,4.6,8941600.0,3.1258,3.1454,2.9757,3.0018,8941600.0
2009-08-06 10:30:00,4.61,4.8,4.6,4.78,3688600.0,3.0084,3.1323,3.0018,3.1193,3688600.0
2009-08-06 11:00:00,4.79,4.81,4.75,4.79,3353300.0,3.1258,3.1389,3.0997,3.1258,3353300.0
2009-08-06 11:30:00,4.8,4.82,4.77,4.81,2516100.0,3.1323,3.1454,3.1128,3.1389,2516100.0
2009-08-06 12:00:00,4.81,4.82,4.73,4.75,1445900.0,3.1389,3.1454,3.0867,3.0997,1445900.0
2009-08-06 12:30:00,4.75,4.79,4.74,4.74,1185700.0,3.0997,3.1258,3.0932,3.0932,1185700.0
2009-08-06 13:00:00,4.74,4.77,4.73,4.76,979100.0,3.0932,3.1128,3.0867,3.1062,979100.0
2009-08-06 13:30:00,4.77,4.79,4.73,4.74,2382900.0,3.1128,3.1258,3.0867,3.0932,2382900.0
2009-08-06 14:00:00,4.74,4.74,4.66,4.72,3637700.0,3.0932,3.0932,3.041,3.0801,3637700.0
2009-08-06 14:30:00,4.72,4.73,4.66,4.7,2350400.0,3.0801,3.0867,3.041,3.0671,2350400.0
2009-08-06 15:00:00,4.7,4.72,4.67,4.69,2484800.0,3.0671,3.0801,3.0475,3.0606,2484800.0
2009-08-06 15:30:00,4.69,4.72,4.6,4.61,5862600.0,3.0606,3.0801,3.0018,3.0084,5862600.0
2009-08-07 09:30:00,4.74,4.83,4.7,4.8,3397500.0,3.0932,3.1519,3.0671,3.1323,3397500.0
2009-08-07 10:00:00,4.8,4.82,4.75,4.78,2970700.0,3.1323,3.1454,3.0997,3.1193,2970700.0
2009-08-07 10:30:00,4.78,4.92,4.77,4.92,3720000.0,3.1193,3.2107,3.1128,3.2107,3720000.0
2009-08-07 11:00:00,4.92,5.0,4.91,4.96,4810800.0,3.2107,3.2629,3.2041,3.2368,4810800.0
2009-08-07 11:30:00,4.95,5.0,4.93,4.99,4563800.0,3.2302,3.2629,3.2172,3.2563,4563800.0
2009-08-07 12:00:00,4.99,4.99,4.92,4.97,2805900.0,3.2563,3.2563,3.2107,3.2433,2805900.0
2009-08-07 12:30:00,4.97,4.99,4.93,4.96,3367300.0,3.2433,3.2563,3.2172,3.2368,3367300.0
2009-08-07 13:00:00,4.96,5.0,4.95,4.99,1867500.0,3.2368,3.2629,3.2302,3.2563,1867500.0
2009-08-07 13:30:00,4.99,5.0,4.91,4.95,2737200.0,3.2563,3.2629,3.2041,3.2302,2737200.0
2009-08-07 14:00:00,4.95,4.97,4.88,4.92,1918200.0,3.2302,3.2433,3.1846,3.2107,1918200.0
2009-08-07 14:30:00,4.92,4.96,4.9,4.95,2432600.0,3.2107,3.2368,3.1976,3.2302,2432600.0
2009-08-07 15:00:00,4.95,4.96,4.9,4.94,3090300.0,3.2302,3.2368,3.1976,3.2237,3090300.0
2009-08-07 15:30:00,4.95,4.95,4.88,4.92,3578500.0,3.2302,3.2302,3.1846,3.2107,3578500.0
2009-08-10 09:30:00,4.97,4.98,4.8,4.95,3912200.0,3.2433,3.2498,3.1323,3.2302,3912200.0
2009-08-10 10:00:00,4.95,4.96,4.91,4.95,2002800.0,3.2302,3.2368,3.2041,3.2302,2002800.0
2009-08-10 10:30:00,4.96,4.99,4.95,4.98,1840000.0,3.2368,3.2563,3.2302,3.2498,1840000.0
2009-08-10 11:00:00,4.98,5.07,4.98,5.06,3374500.0,3.2498,3.3085,3.2498,3.302,3374500.0
2009-08-10 11:30:00,5.05,5.09,4.98,5.02,1891900.0,3.2955,3.3216,3.2498,3.2759,1891900.0
2009-08-10 12:00:00,5.02,5.06,5.01,5.03,2541400.0,3.2759,3.302,3.2694,3.2824,2541400.0
2009-08-10 12:30:00,5.03,5.04,4.98,4.99,2096000.0,3.2824,3.289,3.2498,3.2563,2096000.0
2009-08-10 13:00:00,4.99,4.99,4.86,4.88,4058700.0,3.2563,3.2563,3.1715,3.1846,4058700.0
2009-08-10 13:30:00,4.88,4.94,4.87,4.93,1515900.0,3.1846,3.2237,3.178,3.2172,1515900.0
2009-08-10 14:00:00,4.93,5.01,4.89,5.0,1967100.0,3.2172,3.2694,3.1911,3.2629,1967100.0
2009-08-10 14:30:00,5.0,5.03,4.97,5.01,1867200.0,3.2629,3.2824,3.2433,3.2694,1867200.0
2009-08-10 15:00:00,5.01,5.05,5.01,5.02,2688100.0,3.2694,3.2955,3.2694,3.2759,2688100.0
2009-08-10 15:30:00,5.02,5.05,4.98,5.0,5197000.0,3.2759,3.2955,3.2498,3.2629,5197000.0
2009-08-11 09:30:00,4.94,4.95,4.8,4.86,4158700.0,3.2237,3.2302,3.1323,3.1715,4158700.0
2009-08-11 10:00:00,4.86,4.88,4.8,4.81,3511700.0,3.1715,3.1846,3.1323,3.1389,3511700.0
2009-08-11 10:30:00,4.81,4.82,4.72,4.76,4379700.0,3.1389,3.1454,3.0801,3.1062,4379700.0
2009-08-11 11:00:00,4.76,4.79,4.7,4.72,3747700.0,3.1062,3.1258,3.0671,3.0801,3747700.0
2009-08-11 11:30:00,4.72,4.91,4.7,4.7,1799700.0,3.0801,3.2041,3.0671,3.0671,1799700.0
2009-08-11 12:00:00,4.7,4.78,4.7,4.75,2351900.0,3.0671,3.1193,3.0671,3.0997,2351900.0
2009-08-11 12:30:00,4.75,4.76,4.74,4.75,986000.0,3.0997,3.1062,3.0932,3.0997,986000.0
2009-08-11 13:00:00,4.75,4.77,4.74,4.75,1052700.0,3.0997,3.1128,3.0932,3.0997,1052700.0
2009-08-11 13:30:00,4.76,4.81,4.75,4.79,957600.0,3.1062,3.1389,3.0997,3.1258,957600.0
2009-08-11 14:00:00,4.8,4.81,4.77,4.77,980200.0,3.1323,3.1389,3.1128,3.1128,980200.0
2009-08-11 14:30:00,4.77,4.8,4.77,4.79,1085300.0,3.1128,3.1323,3.1128,3.1258,1085300.0
2009-08-11 15:00:00,4.79,4.85,4.77,4.83,3030900.0,3.1258,3.165,3.1128,3.1519,3030900.0
2009-08-11 15:30:00,4.83,4.84,4.76,4.79,4366400.0,3.1519,3.1584,3.1062,3.1258,4366400.0
2009-08-12 09:30:00,4.71,4.85,4.66,4.78,3971900.0,3.0736,3.165,3.041,3.1193,3971900.0
2009-08-12 10:00:00,4.78,4.82,4.73,4.74,2545200.0,3.1193,3.1454,3.0867,3.0932,2545200.0
2009-08-12 10:30:00,4.73,4.8,4.72,4.78,1762200.0,3.0867,3.1323,3.0801,3.1193,1762200.0
2009-08-12 11:00:00,4.77,4.78,4.75,4.76,1557000.0,3.1128,3.1193,3.0997,3.1062,1557000.0
2009-08-12 11:30:00,4.76,4.79,4.75,4.78,1675100.0,3.1062,3.1258,3.0997,3.1193,1675100.0
2009-08-12 12:00:00,4.78,4.82,4.76,4.78,891100.0,3.1193,3.1454,3.1062,3.1193,891100.0
2009-08-12 12:30:00,4.78,4.79,4.75,4.76,1026200.0,3.1193,3.1258,3.0997,3.1062,1026200.0
2009-08-12 13:00:00,4.76,4.79,4.75,4.77,1175300.0,3.1062,3.1258,3.0997,3.1128,1175300.0
2009-08-12 13:30:00,4.77,4.78,4.75,4.77,599600.0,3.1128,3.1193,3.0997,3.1128,599600.0
2009-08-12 14:00:00,4.78,4.81,4.75,4.75,1604600.0,3.1193,3.1389,3.0997,3.0997,1604600.0
2009-08-12 14:30:00,4.76,4.79,4.71,4.76,3129700.0,3.1062,3.1258,3.0736,3.1062,3129700.0
2009-08-12 15:00:00,4.76,4.79,4.76,4.79,2061700.0,3.1062,3.1258,3.1062,3.1258,2061700.0
2009-08-12 15:30:00,4.79,4.87,4.76,4.79,4611200.0,3.1258,3.178,3.1062,3.1258,4611200.0
2009-08-13 09:30:00,5.18,5.22,4.93,5.02,10649600.0,3.3803,3.4064,3.2172,3.2759,10649600.0
2009-08-13 10:00:00,5.03,5.1,4.99,5.09,4783900.0,3.2824,3.3281,3.2563,3.3216,4783900.0
2009-08-13 10:30:00,5.1,5.23,5.1,5.19,6112800.0,3.3281,3.413,3.3281,3.3868,6112800.0
2009-08-13 11:00:00,5.19,5.21,5.13,5.2,2428300.0,3.3868,3.3999,3.3477,3.3934,2428300.0
2009-08-13 11:30:00,5.2,5.25,5.15,5.25,4137800.0,3.3934,3.426,3.3607,3.426,4137800.0
2009-08-13 12:00:00,5.25,5.28,5.22,5.25,4405600.0,3.426,3.4456,3.4064,3.426,4405600.0
2009-08-13 12:30:00,5.24,5.25,5.21,5.24,1753200.0,3.4195,3.426,3.3999,3.4195,1753200.0
2009-08-13 13:00:00,5.25,5.27,5.17,5.23,3060300.0,3.426,3.4391,3.3738,3.413,3060300.0
2009-08-13 13:30:00,5.23,5.27,5.2,5.23,3578600.0,3.413,3.4391,3.3934,3.413,3578600.0
2009-08-13 14:00:00,5.23,5.26,5.15,5.2,4179300.0,3.413,3.4325,3.3607,3.3934,4179300.0
2009-08-13 14:30:00,5.2,5.28,5.18,5.2,7714800.0,3.3934,3.4456,3.3803,3.3934,7714800.0
2009-08-13 15:00:00,5.21,5.23,5.17,5.2,4763800.0,3.3999,3.413,3.3738,3.3934,4763800.0
2009-08-13 15:30:00,5.2,5.23,5.15,5.2,5399100.0,3.3934,3.413,3.3607,3.3934,5399100.0
2009-08-14 09:30:00,5.38,5.59,5.27,5.42,17668200.0,3.5108,3.6479,3.4391,3.5369,17668200.0
2009-08-14 10:00:00,5.42,5.42,5.26,5.35,9288700.0,3.5369,3.5369,3.4325,3.4913,9288700.0
2009-08-14 10:30:00,5.35,5.45,5.32,5.44,5446800.0,3.4913,3.5565,3.4717,3.55,5446800.0
2009-08-14 11:00:00,5.45,5.49,5.35,5.36,5558600.0,3.5565,3.5826,3.4913,3.4978,5558600.0
2009-08-14 11:30:00,5.36,5.41,5.34,5.4,3770600.0,3.4978,3.5304,3.4847,3.5239,3770600.0
2009-08-14 12:00:00,5.4,5.41,5.38,5.41,2466900.0,3.5239,3.5304,3.5108,3.5304,2466900.0
2009-08-14 12:30:00,5.41,5.41,5.35,5.39,2518300.0,3.5304,3.5304,3.4913,3.5174,2518300.0
2009-08-14 13:00:00,5.39,5.45,5.37,5.43,3361900.0,3.5174,3.5565,3.5043,3.5435,3361900.0
2009-08-14 13:30:00,5.43,5.45,5.43,5.45,1387700.0,3.5435,3.5565,3.5435,3.5565,1387700.0
2009-08-14 14:00:00,5.45,5.53,5.44,5.52,4933300.0,3.5565,3.6087,3.55,3.6022,4933300.0
2009-08-14 14:30:00,5.52,5.8,5.52,5.67,13538000.0,3.6022,3.7849,3.6022,3.7001,13538000.0
2009-08-14 15:00:00,5.67,5.73,5.6,5.62,7708900.0,3.7001,3.7392,3.6544,3.6675,7708900.0
2009-08-14 15:30:00,5.62,5.69,5.61,5.65,10276000.0,3.6675,3.7131,3.6609,3.687,10276000.0
2009-08-17 09:30:00,5.3,5.39,5.2,5.35,6890300.0,3.4586,3.5174,3.3934,3.4913,6890300.0
2009-08-17 10:00:00,5.35,5.46,5.32,5.42,5540800.0,3.4913,3.563,3.4717,3.5369,5540800.0
2009-08-17 10:30:00,5.42,5.42,5.25,5.36,3483300.0,3.5369,3.5369,3.426,3.4978,3483300.0
2009-08-17 11:00:00,5.36,5.4,5.31,5.38,2961900.0,3.4978,3.5239,3.4652,3.5108,2961900.0
2009-08-17 11:30:00,5.38,5.41,5.37,5.4,1427000.0,3.5108,3.5304,3.5043,3.5239,1427000.0
2009-08-17 12:00:00,5.41,5.42,5.37,5.37,1717000.0,3.5304,3.5369,3.5043,3.5043,1717000.0
2009-08-17 12:30:00,5.37,5.4,5.35,5.39,1433200.0,3.5043,3.5239,3.4913,3.5174,1433200.0
2009-08-17 13:00:00,5.39,5.4,5.25,5.37,1783000.0,3.5174,3.5239,3.426,3.5043,1783000.0
2009-08-17 13:30:00,5.36,5.37,5.35,5.36,1333800.0,3.4978,3.5043,3.4913,3.4978,1333800.0
2009-08-17 14:00:00,5.35,5.36,5.32,5.34,1710500.0,3.4913,3.4978,3.4717,3.4847,1710500.0
2009-08-17 14:30:00,5.35,5.36,5.31,5.32,1913200.0,3.4913,3.4978,3.4652,3.4717,1913200.0
2009-08-17 15:00:00,5.33,5.33,5.27,5.29,3035400.0,3.4782,3.4782,3.4391,3.4521,3035400.0
2009-08-17 15:30:00,5.29,5.29,5.24,5.25,5307900.0,3.4521,3.4521,3.4195,3.426,5307900.0
2009-08-18 09:30:00,5.35,5.37,5.28,5.33,6741100.0,3.4913,3.5043,3.4456,3.4782,6741100.0
2009-08-18 10:00:00,5.33,5.36,5.31,5.34,2074200.0,3.4782,3.4978,3.4652,3.4847,2074200.0
2009-08-18 10:30:00,5.33,5.4,5.33,5.39,5345200.0,3.4782,3.5239,3.4782,3.5174,5345200.0
2009-08-18 11:00:00,5.39,5.43,5.38,5.39,2777600.0,3.5174,3.5435,3.5108,3.5174,2777600.0
2009-08-18 11:30:00,5.4,5.43,5.39,5.43,1358700.0,3.5239,3.5435,3.5174,3.5435,1358700.0
2009-08-18 12:00:00,5.42,5.5,5.42,5.48,2544700.0,3.5369,3.5891,3.5369,3.5761,2544700.0
2009-08-18 12:30:00,5.48,5.53,5.45,5.51,2579500.0,3.5761,3.6087,3.5565,3.5957,2579500.0
2009-08-18 13:00:00,5.52,5.57,5.5,5.51,4152600.0,3.6022,3.6348,3.5891,3.5957,4152600.0
2009-08-18 13:30:00,5.51,5.52,5.46,5.51,1755200.0,3.5957,3.6022,3.563,3.5957,1755200.0
2009-08-18 14:00:00,5.52,5.54,5.5,5.52,2204800.0,3.6022,3.6152,3.5891,3.6022,2204800.0
2009-08-18 14:30:00,5.52,5.53,5.46,5.49,2960700.0,3.6022,3.6087,3.563,3.5826,2960700.0
2009-08-18 15:00:00,5.48,5.51,5.43,5.46,2418900.0,3.5761,3.5957,3.5435,3.563,2418900.0
2009-08-18 15:30:00,5.46,5.46,5.4,5.44,4630800.0,3.563,3.563,3.5239,3.55,4630800.0
2009-08-19 09:30:00,5.34,5.5,5.27,5.47,5182900.0,3.4847,3.5891,3.4391,3.5696,5182900.0
2009-08-19 10:00:00,5.47,5.6,5.46,5.54,4277700.0,3.5696,3.6544,3.563,3.6152,4277700.0
2009-08-19 10:30:00,5.53,5.58,5.52,5.56,2335000.0,3.6087,3.6414,3.6022,3.6283,2335000.0
2009-08-19 11:00:00,5.56,5.62,5.55,5.62,1945800.0,3.6283,3.6675,3.6218,3.6675,1945800.0
2009-08-19 11:30:00,5.62,5.8,5.61,5.76,5533300.0,3.6675,3.7849,3.6609,3.7588,5533300.0
2009-08-19 12:00:00,5.76,5.77,5.63,5.64,4472200.0,3.7588,3.7653,3.674,3.6805,4472200.0
2009-08-19 12:30:00,5.65,5.65,5.58,5.6,2603600.0,3.687,3.687,3.6414,3.6544,2603600.0
2009-08-19 13:00:00,5.6,5.61,5.56,5.57,1699400.0,3.6544,3.6609,3.6283,3.6348,1699400.0
2009-08-19 13:30:00,5.58,5.6,5.56,5.6,847500.0,3.6414,3.6544,3.6283,3.6544,847500.0
2009-08-19 14:00:00,5.6,5.62,5.57,5.59,1070800.0,3.6544,3.6675,3.6348,3.6479,1070800.0
2009-08-19 14:30:00,5.59,5.59,5.53,5.57,1245300.0,3.6479,3.6479,3.6087,3.6348,1245300.0
2009-08-19 15:00:00,5.57,5.58,5.46,5.49,3032600.0,3.6348,3.6414,3.563,3.5826,3032600.0
2009-08-19 15:30:00,5.49,5.54,5.46,5.53,2928400.0,3.5826,3.6152,3.563,3.6087,2928400.0
2009-08-20 09:30:00,5.47,5.59,5.44,5.57,6134800.0,3.5696,3.6479,3.55,3.6348,6134800.0
2009-08-20 10:00:00,5.57,5.62,5.56,5.59,2149700.0,3.6348,3.6675,3.6283,3.6479,2149700.0
2009-08-20 10:30:00,5.59,5.65,5.58,5.62,3426200.0,3.6479,3.687,3.6414,3.6675,3426200.0
2009-08-20 11:00:00,5.61,5.63,5.58,5.62,2089300.0,3.6609,3.674,3.6414,3.6675,2089300.0
2009-08-20 11:30:00,5.63,5.65,5.58,5.58,2210700.0,3.674,3.687,3.6414,3.6414,2210700.0
2009-08-20 12:00:00,5.58,5.61,5.57,5.59,989800.0,3.6414,3.6609,3.6348,3.6479,989800.0
2009-08-20 12:30:00,5.59,5.62,5.58,5.59,1299500.0,3.6479,3.6675,3.6414,3.6479,1299500.0
2009-08-20 13:00:00,5.59,5.61,5.58,5.59,913600.0,3.6479,3.6609,3.6414,3.6479,913600.0
2009-08-20 13:30:00,5.58,5.6,5.55,5.55,1230100.0,3.6414,3.6544,3.6218,3.6218,1230100.0
2009-08-20 14:00:00,5.56,5.56,5.36,5.36,5999900.0,3.6283,3.6283,3.4978,3.4978,5999900.0
2009-08-20 14:30:00,5.37,5.49,5.36,5.48,3758800.0,3.5043,3.5826,3.4978,3.5761,3758800.0
2009-08-20 15:00:00,5.48,5.51,5.47,5.5,3313100.0,3.5761,3.5957,3.5696,3.5891,3313100.0
2009-08-20 15:30:00,5.5,5.51,5.42,5.49,6792300.0,3.5891,3.5957,3.5369,3.5826,6792300.0
2009-08-21 09:30:00,5.63,5.71,5.59,5.67,7603500.0,3.674,3.7262,3.6479,3.7001,7603500.0
2009-08-21 10:00:00,5.68,5.84,5.68,5.76,6149700.0,3.7066,3.811,3.7066,3.7588,6149700.0
2009-08-21 10:30:00,5.76,5.8,5.75,5.77,2990500.0,3.7588,3.7849,3.7523,3.7653,2990500.0
2009-08-21 11:00:00,5.77,5.8,5.76,5.8,1818500.0,3.7653,3.7849,3.7588,3.7849,1818500.0
2009-08-21 11:30:00,5.8,5.82,5.76,5.77,2867900.0,3.7849,3.798,3.7588,3.7653,2867900.0
2009-08-21 12:00:00,5.78,5.8,5.76,5.8,1208000.0,3.7719,3.7849,3.7588,3.7849,1208000.0
2009-08-21 12:30:00,5.8,5.82,5.79,5.82,2161000.0,3.7849,3.798,3.7784,3.798,2161000.0
2009-08-21 13:00:00,5.82,5.88,5.8,5.86,4123700.0,3.798,3.8371,3.7849,3.8241,4123700.0
2009-08-21 13:30:00,5.85,5.87,5.81,5.84,2718600.0,3.8175,3.8306,3.7914,3.811,2718600.0
2009-08-21 14:00:00,5.84,5.86,5.81,5.85,2398500.0,3.811,3.8241,3.7914,3.8175,2398500.0
2009-08-21 14:30:00,5.86,5.86,5.81,5.86,3747800.0,3.8241,3.8241,3.7914,3.8241,3747800.0
2009-08-21 15:00:00,5.86,5.91,5.83,5.86,6347200.0,3.8241,3.8567,3.8045,3.8241,6347200.0
2009-08-21 15:30:00,5.88,5.9,5.83,5.86,6291100.0,3.8371,3.8502,3.8045,3.8241,6291100.0
2009-08-24 09:30:00,6.01,6.11,5.92,6.09,7106800.0,3.922,3.9872,3.8632,3.9742,7106800.0
2009-08-24 10:00:00,6.08,6.09,6.03,6.07,3352000.0,3.9676,3.9742,3.935,3.9611,3352000.0
2009-08-24 10:30:00,6.07,6.08,6.02,6.04,2819400.0,3.9611,3.9676,3.9285,3.9415,2819400.0
2009-08-24 11:00:00,6.04,6.1,6.03,6.07,2375500.0,3.9415,3.9807,3.935,3.9611,2375500.0
2009-08-24 11:30:00,6.07,6.1,6.05,6.09,1715300.0,3.9611,3.9807,3.9481,3.9742,1715300.0
2009-08-24 12:00:00,6.09,6.09,6.05,6.06,2233200.0,3.9742,3.9742,3.9481,3.9546,2233200.0
2009-08-24 12:30:00,6.06,6.07,5.95,5.95,5998400.0,3.9546,3.9611,3.8828,3.8828,5998400.0
2009-08-24 13:00:00,5.95,5.96,5.77,5.77,7538100.0,3.8828,3.8893,3.7653,3.7653,7538100.0
2009-08-24 13:30:00,5.77,5.87,5.75,5.84,2335200.0,3.7653,3.8306,3.7523,3.811,2335200.0
2009-08-24 14:00:00,5.83,5.85,5.8,5.81,2197500.0,3.8045,3.8175,3.7849,3.7914,2197500.0
2009-08-24 14:30:00,5.82,5.83,5.8,5.81,1020300.0,3.798,3.8045,3.7849,3.7914,1020300.0
2009-08-24 15:00:00,5.81,6.08,5.68,5.73,4178600.0,3.7914,3.9676,3.7066,3.7392,4178600.0
2009-08-24 15:30:00,5.73,5.75,5.65,5.7,5457000.0,3.7392,3.7523,3.687,3.7197,5457000.0
2009-08-25 09:30:00,5.88,5.99,5.84,5.92,8033900.0,3.8371,3.9089,3.811,3.8632,8033900.0
2009-08-25 10:00:00,5.92,5.99,5.87,5.91,8586200.0,3.8632,3.9089,3.8306,3.8567,8586200.0
2009-08-25 10:30:00,5.91,5.91,5.8,5.81,5453200.0,3.8567,3.8567,3.7849,3.7914,5453200.0
2009-08-25 11:00:00,5.81,5.84,5.79,5.82,3755700.0,3.7914,3.811,3.7784,3.798,3755700.0
2009-08-25 11:30:00,5.82,5.82,5.72,5.76,3517600.0,3.798,3.798,3.7327,3.7588,3517600.0
2009-08-25 12:00:00,5.76,5.78,5.75,5.77,1301200.0,3.7588,3.7719,3.7523,3.7653,1301200.0
2009-08-25 12:30:00,5.77,5.79,5.75,5.75,1012800.0,3.7653,3.7784,3.7523,3.7523,1012800.0
2009-08-25 13:00:00,5.75,5.79,5.74,5.75,1470300.0,3.7523,3.7784,3.7458,3.7523,1470300.0
2009-08-25 13:30:00,5.75,5.77,5.72,5.73,1431500.0,3.7523,3.7653,3.7327,3.7392,1431500.0
2009-08-25 14:00:00,5.74,5.82,5.73,5.82,1252700.0,3.7458,3.798,3.7392,3.798,1252700.0
2009-08-25 14:30:00,5.81,5.86,5.77,5.86,2020800.0,3.7914,3.8241,3.7653,3.8241,2020800.0
2009-08-25 15:00:00,5.86,5.91,5.84,5.88,2295600.0,3.8241,3.8567,3.811,3.8371,2295600.0
2009-08-25 15:30:00,5.88,5.88,5.82,5.84,2748100.0,3.8371,3.8371,3.798,3.811,2748100.0
2009-08-26 09:30:00,5.89,5.94,5.73,5.79,4235100.0,3.8436,3.8763,3.7392,3.7784,4235100.0
2009-08-26 10:00:00,5.8,5.97,5.79,5.9,4878600.0,3.7849,3.8959,3.7784,3.8502,4878600.0
2009-08-26 10:30:00,5.9,5.98,5.9,5.97,3238900.0,3.8502,3.9024,3.8502,3.8959,3238900.0
2009-08-26 11:00:00,5.97,5.97,5.91,5.93,2231400.0,3.8959,3.8959,3.8567,3.8698,2231400.0
2009-08-26 11:30:00,5.92,5.96,5.9,5.96,1203800.0,3.8632,3.8893,3.8502,3.8893,1203800.0
2009-08-26 12:00:00,5.96,5.98,5.95,5.98,1585700.0,3.8893,3.9024,3.8828,3.9024,1585700.0
2009-08-26 12:30:00,5.98,5.99,5.93,5.94,4334900.0,3.9024,3.9089,3.8698,3.8763,4334900.0
2009-08-26 13:00:00,5.94,5.95,5.88,5.93,1424700.0,3.8763,3.8828,3.8371,3.8698,1424700.0
2009-08-26 13:30:00,5.92,5.97,5.89,5.96,2012000.0,3.8632,3.8959,3.8436,3.8893,2012000.0
2009-08-26 14:00:00,5.96,5.98,5.93,5.94,3181700.0,3.8893,3.9024,3.8698,3.8763,3181700.0
2009-08-26 14:30:00,5.95,6.0,5.94,5.95,2713400.0,3.8828,3.9154,3.8763,3.8828,2713400.0
2009-08-26 15:00:00,5.95,5.96,5.9,5.91,2303300.0,3.8828,3.8893,3.8502,3.8567,2303300.0
2009-08-26 15:30:00,5.9,5.91,5.81,5.84,8861400.0,3.8502,3.8567,3.7914,3.811,8861400.0
2009-08-27 09:30:00,5.86,5.88,5.74,5.75,4847800.0,3.8241,3.8371,3.7458,3.7523,4847800.0
2009-08-27 10:00:00,5.75,5.76,5.64,5.69,8296100.0,3.7523,3.7588,3.6805,3.7131,8296100.0
2009-08-27 10:30:00,5.69,5.71,5.69,5.7,1512300.0,3.7131,3.7262,3.7131,3.7197,1512300.0
2009-08-27 11:00:00,5.69,5.78,5.69,5.75,2957600.0,3.7131,3.7719,3.7131,3.7523,2957600.0
2009-08-27 11:30:00,5.75,5.81,5.73,5.8,2293500.0,3.7523,3.7914,3.7392,3.7849,2293500.0
2009-08-27 12:00:00,5.8,5.81,5.77,5.79,1487100.0,3.7849,3.7914,3.7653,3.7784,1487100.0
2009-08-27 12:30:00,5.79,5.83,5.78,5.81,2782800.0,3.7784,3.8045,3.7719,3.7914,2782800.0
2009-08-27 13:00:00,5.81,5.85,5.8,5.81,1792000.0,3.7914,3.8175,3.7849,3.7914,1792000.0
2009-08-27 13:30:00,5.8,5.91,5.8,5.91,2703000.0,3.7849,3.8567,3.7849,3.8567,2703000.0
2009-08-27 14:00:00,5.91,5.94,5.86,5.91,3337000.0,3.8567,3.8763,3.8241,3.8567,3337000.0
2009-08-27 14:30:00,5.91,5.95,5.89,5.91,2116300.0,3.8567,3.8828,3.8436,3.8567,2116300.0
2009-08-27 15:00:00,5.91,5.94,5.88,5.91,1954100.0,3.8567,3.8763,3.8371,3.8567,1954100.0
2009-08-27 15:30:00,5.92,5.95,5.9,5.92,3576200.0,3.8632,3.8828,3.8502,3.8632,3576200.0
2009-08-28 09:30:00,6.04,6.04,5.89,5.94,5798000.0,3.9415,3.9415,3.8436,3.8763,5798000.0
2009-08-28 10:00:00,5.93,6.0,5.89,5.97,4595000.0,3.8698,3.9154,3.8436,3.8959,4595000.0
2009-08-28 10:30:00,5.97,6.08,5.97,5.99,4506500.0,3.8959,3.9676,3.8959,3.9089,4506500.0
2009-08-28 11:00:00,5.99,6.03,5.96,5.98,1706800.0,3.9089,3.935,3.8893,3.9024,1706800.0
2009-08-28 11:30:00,5.98,6.02,5.94,5.97,1384000.0,3.9024,3.9285,3.8763,3.8959,1384000.0
2009-08-28 12:00:00,5.97,6.0,5.93,5.93,1270000.0,3.8959,3.9154,3.8698,3.8698,1270000.0
2009-08-28 12:30:00,5.93,5.97,5.92,5.94,700200.0,3.8698,3.8959,3.8632,3.8763,700200.0
2009-08-28 13:00:00,5.95,6.0,5.94,5.97,828000.0,3.8828,3.9154,3.8763,3.8959,828000.0
2009-08-28 13:30:00,5.97,5.98,5.94,5.97,1266900.0,3.8959,3.9024,3.8763,3.8959,1266900.0
2009-08-28 14:00:00,5.97,6.0,5.94,5.98,722800.0,3.8959,3.9154,3.8763,3.9024,722800.0
2009-08-28 14:30:00,5.97,5.99,5.96,5.97,560600.0,3.8959,3.9089,3.8893,3.8959,560600.0
2009-08-28 15:00:00,5.97,6.01,5.97,5.98,1098200.0,3.8959,3.922,3.8959,3.9024,1098200.0
2009-08-28 15:30:00,5.97,5.98,5.95,5.97,2229900.0,3.8959,3.9024,3.8828,3.8959,2229900.0
2009-08-31 09:30:00,5.87,5.9,5.78,5.88,5501900.0,3.8306,3.8502,3.7719,3.8371,5501900.0
2009-08-31 10:00:00,5.88,5.89,5.83,5.86,4608600.0,3.8371,3.8436,3.8045,3.8241,4608600.0
2009-08-31 10:30:00,5.86,5.95,5.83,5.93,2783100.0,3.8241,3.8828,3.8045,3.8698,2783100.0
2009-08-31 11:00:00,5.94,5.95,5.91,5.92,1421100.0,3.8763,3.8828,3.8567,3.8632,1421100.0
2009-08-31 11:30:00,5.92,5.95,5.91,5.92,777100.0,3.8632,3.8828,3.8567,3.8632,777100.0
2009-08-31 12:00:00,5.92,5.93,5.84,5.84,1820900.0,3.8632,3.8698,3.811,3.811,1820900.0
2009-08-31 12:30:00,5.84,5.86,5.78,5.82,3416300.0,3.811,3.8241,3.7719,3.798,3416300.0
2009-08-31 13:00:00,5.83,5.84,5.8,5.83,1552200.0,3.8045,3.811,3.7849,3.8045,1552200.0
2009-08-31 13:30:00,5.83,5.85,5.8,5.82,1180900.0,3.8045,3.8175,3.7849,3.798,1180900.0
2009-08-31 14:00:00,5.82,5.83,5.79,5.79,892100.0,3.798,3.8045,3.7784,3.7784,892100.0
2009-08-31 14:30:00,5.79,5.89,5.79,5.87,3154800.0,3.7784,3.8436,3.7784,3.8306,3154800.0
2009-08-31 15:00:00,5.87,5.88,5.83,5.83,1530400.0,3.8306,3.8371,3.8045,3.8045,1530400.0
2009-08-31 15:30:00,5.84,5.87,5.82,5.86,3668900.0,3.811,3.8306,3.798,3.8241,3668900.0
2009-09-01 09:30:00,5.78,5.95,5.75,5.87,2099700.0,3.7719,3.8828,3.7523,3.8306,2099700.0
2009-09-01 10:00:00,5.88,5.98,5.86,5.98,4199600.0,3.8371,3.9024,3.8241,3.9024,4199600.0
2009-09-01 10:30:00,5.98,6.01,5.92,5.95,5171700.0,3.9024,3.922,3.8632,3.8828,5171700.0
2009-09-01 11:00:00,5.95,5.96,5.75,5.75,8389200.0,3.8828,3.8893,3.7523,3.7523,8389200.0
2009-09-01 11:30:00,5.75,5.78,5.51,5.54,8357700.0,3.7523,3.7719,3.5957,3.6152,8357700.0
2009-09-01 12:00:00,5.54,5.62,5.52,5.53,3114700.0,3.6152,3.6675,3.6022,3.6087,3114700.0
2009-09-01 12:30:00,5.52,5.57,5.52,5.53,2791300.0,3.6022,3.6348,3.6022,3.6087,2791300.0
2009-09-01 13:00:00,5.53,5.55,5.51,5.52,1600600.0,3.6087,3.6218,3.5957,3.6022,1600600.0
2009-09-01 13:30:00,5.53,5.55,5.51,5.53,1630900.0,3.6087,3.6218,3.5957,3.6087,1630900.0
2009-09-01 14:00:00,5.53,5.73,5.52,5.64,6652500.0,3.6087,3.7392,3.6022,3.6805,6652500.0
2009-09-01 14:30:00,5.64,5.69,5.58,5.63,2239900.0,3.6805,3.7131,3.6414,3.674,2239900.0
2009-09-01 15:00:00,5.64,5.65,5.56,5.56,2267000.0,3.6805,3.687,3.6283,3.6283,2267000.0
2009-09-01 15:30:00,5.56,5.59,5.52,5.54,5324300.0,3.6283,3.6479,3.6022,3.6152,5324300.0
2009-09-02 09:30:00,5.45,5.5,5.33,5.4,4862800.0,3.5565,3.5891,3.4782,3.5239,4862800.0
2009-09-02 10:00:00,5.4,5.4,5.22,5.33,7759600.0,3.5239,3.5239,3.4064,3.4782,7759600.0
2009-09-02 10:30:00,5.33,5.35,5.24,5.33,4927800.0,3.4782,3.4913,3.4195,3.4782,4927800.0
2009-09-02 11:00:00,5.32,5.32,5.23,5.26,3221700.0,3.4717,3.4717,3.413,3.4325,3221700.0
2009-09-02 11:30:00,5.27,5.29,5.21,5.25,2684300.0,3.4391,3.4521,3.3999,3.426,2684300.0
2009-09-02 12:00:00,5.26,5.29,5.23,5.26,2516300.0,3.4325,3.4521,3.413,3.4325,2516300.0
2009-09-02 12:30:00,5.26,5.3,5.25,5.28,2241100.0,3.4325,3.4586,3.426,3.4456,2241100.0
2009-09-02 13:00:00,5.29,5.32,5.26,5.29,1611500.0,3.4521,3.4717,3.4325,3.4521,1611500.0
2009-09-02 13:30:00,5.29,5.3,5.24,5.25,1620700.0,3.4521,3.4586,3.4195,3.426,1620700.0
2009-09-02 14:00:00,5.25,5.26,5.23,5.24,1603900.0,3.426,3.4325,3.413,3.4195,1603900.0
2009-09-02 14:30:00,5.24,5.26,5.2,5.2,1875000.0,3.4195,3.4325,3.3934,3.3934,1875000.0
2009-09-02 15:00:00,5.2,5.23,5.16,5.19,3606400.0,3.3934,3.413,3.3673,3.3868,3606400.0
2009-09-02 15:30:00,5.19,5.22,5.16,5.19,7057300.0,3.3868,3.4064,3.3673,3.3868,7057300.0
2009-09-03 09:30:00,5.33,5.43,5.31,5.34,3117400.0,3.4782,3.5435,3.4652,3.4847,3117400.0
2009-09-03 10:00:00,5.34,5.36,5.21,5.24,4265500.0,3.4847,3.4978,3.3999,3.4195,4265500.0
2009-09-03 10:30:00,5.24,5.3,5.23,5.28,2951200.0,3.4195,3.4586,3.413,3.4456,2951200.0
2009-09-03 11:00:00,5.28,5.33,5.26,5.27,2224800.0,3.4456,3.4782,3.4325,3.4391,2224800.0
2009-09-03 11:30:00,5.26,5.32,5.26,5.31,1822100.0,3.4325,3.4717,3.4325,3.4652,1822100.0
2009-09-03 12:00:00,5.31,5.33,5.3,5.31,1041300.0,3.4652,3.4782,3.4586,3.4652,1041300.0
2009-09-03 12:30:00,5.32,5.34,5.29,5.3,1543200.0,3.4717,3.4847,3.4521,3.4586,1543200.0
2009-09-03 13:00:00,5.3,5.31,5.28,5.3,1381500.0,3.4586,3.4652,3.4456,3.4586,1381500.0
2009-09-03 13:30:00,5.29,5.31,5.29,5.31,1024100.0,3.4521,3.4652,3.4521,3.4652,1024100.0
2009-09-03 14:00:00,5.3,5.32,5.25,5.27,1929400.0,3.4586,3.4717,3.426,3.4391,1929400.0
2009-09-03 14:30:00,5.28,5.31,5.25,5.3,1835800.0,3.4456,3.4652,3.426,3.4586,1835800.0
2009-09-03 15:00:00,5.3,5.34,5.21,5.23,4342900.0,3.4586,3.4847,3.3999,3.413,4342900.0
2009-09-03 15:30:00,5.23,5.26,5.19,5.23,11706900.0,3.413,3.4325,3.3868,3.413,11706900.0
2009-09-04 09:30:00,5.27,5.42,5.25,5.35,4704800.0,3.4391,3.5369,3.426,3.4913,4704800.0
2009-09-04 10:00:00,5.36,5.39,5.33,5.39,2292000.0,3.4978,3.5174,3.4782,3.5174,2292000.0
2009-09-04 10:30:00,5.39,5.39,5.34,5.38,1388400.0,3.5174,3.5174,3.4847,3.5108,1388400.0
2009-09-04 11:00:00,5.38,5.39,5.36,5.39,1014400.0,3.5108,3.5174,3.4978,3.5174,1014400.0
2009-09-04 11:30:00,5.38,5.41,5.37,5.4,1395500.0,3.5108,3.5304,3.5043,3.5239,1395500.0
2009-09-04 12:00:00,5.41,5.43,5.38,5.39,1440100.0,3.5304,3.5435,3.5108,3.5174,1440100.0
2009-09-04 12:30:00,5.39,5.41,5.38,5.4,792400.0,3.5174,3.5304,3.5108,3.5239,792400.0
2009-09-04 13:00:00,5.41,5.5,5.4,5.48,1678300.0,3.5304,3.5891,3.5239,3.5761,1678300.0
2009-09-04 13:30:00,5.48,5.5,5.41,5.41,2241900.0,3.5761,3.5891,3.5304,3.5304,2241900.0
2009-09-04 14:00:00,5.41,5.49,5.4,5.44,2267200.0,3.5304,3.5826,3.5239,3.55,2267200.0
2009-09-04 14:30:00,5.45,5.49,5.42,5.49,1063800.0,3.5565,3.5826,3.5369,3.5826,1063800.0
2009-09-04 15:00:00,5.49,5.5,5.47,5.49,2009800.0,3.5826,3.5891,3.5696,3.5826,2009800.0
2009-09-04 15:30:00,5.5,5.56,5.48,5.53,4851300.0,3.5891,3.6283,3.5761,3.6087,4851300.0
2009-09-08 09:30:00,5.7,5.74,5.55,5.56,4513800.0,3.7197,3.7458,3.6218,3.6283,4513800.0
2009-09-08 10:00:00,5.56,5.6,5.52,5.56,2439400.0,3.6283,3.6544,3.6022,3.6283,2439400.0
2009-09-08 10:30:00,5.57,5.63,5.55,5.6,1469400.0,3.6348,3.674,3.6218,3.6544,1469400.0
2009-09-08 11:00:00,5.61,5.62,5.58,5.59,2512700.0,3.6609,3.6675,3.6414,3.6479,2512700.0
2009-09-08 11:30:00,5.59,5.59,5.54,5.57,1078000.0,3.6479,3.6479,3.6152,3.6348,1078000.0
2009-09-08 12:00:00,5.58,5.6,5.56,5.6,1077400.0,3.6414,3.6544,3.6283,3.6544,1077400.0
2009-09-08 12:30:00,5.6,5.61,5.58,5.61,833700.0,3.6544,3.6609,3.6414,3.6609,833700.0
2009-09-08 13:00:00,5.61,5.61,5.56,5.58,950400.0,3.6609,3.6609,3.6283,3.6414,950400.0
2009-09-08 13:30:00,5.59,5.61,5.58,5.59,584200.0,3.6479,3.6609,3.6414,3.6479,584200.0
2009-09-08 14:00:00,5.58,5.61,5.58,5.61,470500.0,3.6414,3.6609,3.6414,3.6609,470500.0
2009-09-08 14:30:00,5.61,5.63,5.6,5.63,644200.0,3.6609,3.674,3.6544,3.674,644200.0
2009-09-08 15:00:00,5.62,5.63,5.6,5.61,588100.0,3.6675,3.674,3.6544,3.6609,588100.0
2009-09-08 15:30:00,5.62,5.63,5.59,5.61,2116900.0,3.6675,3.674,3.6479,3.6609,2116900.0
2009-09-09 09:30:00,5.61,5.69,5.52,5.6,4054100.0,3.6609,3.7131,3.6022,3.6544,4054100.0
2009-09-09 10:00:00,5.6,5.65,5.58,5.6,2026900.0,3.6544,3.687,3.6414,3.6544,2026900.0
2009-09-09 10:30:00,5.6,5.61,5.56,5.59,1961900.0,3.6544,3.6609,3.6283,3.6479,1961900.0
2009-09-09 11:00:00,5.59,5.61,5.57,5.58,1254000.0,3.6479,3.6609,3.6348,3.6414,1254000.0
2009-09-09 11:30:00,5.58,5.63,5.57,5.6,1799700.0,3.6414,3.674,3.6348,3.6544,1799700.0
2009-09-09 12:00:00,5.61,5.67,5.6,5.62,1547100.0,3.6609,3.7001,3.6544,3.6675,1547100.0
2009-09-09 12:30:00,5.63,5.64,5.6,5.62,1136500.0,3.674,3.6805,3.6544,3.6675,1136500.0
2009-09-09 13:00:00,5.62,5.64,5.6,5.64,1118800.0,3.6675,3.6805,3.6544,3.6805,1118800.0
2009-09-09 13:30:00,5.63,5.66,5.63,5.65,1297300.0,3.674,3.6936,3.674,3.687,1297300.0
2009-09-09 14:00:00,5.66,5.67,5.6,5.62,1628500.0,3.6936,3.7001,3.6544,3.6675,1628500.0
2009-09-09 14:30:00,5.62,5.63,5.59,5.62,965100.0,3.6675,3.674,3.6479,3.6675,965100.0
2009-09-09 15:00:00,5.62,5.64,5.62,5.62,956000.0,3.6675,3.6805,3.6675,3.6675,956000.0
2009-09-09 15:30:00,5.62,5.66,5.61,5.66,3006600.0,3.6675,3.6936,3.6609,3.6936,3006600.0
2009-09-10 09:30:00,5.65,5.67,5.55,5.58,1811200.0,3.687,3.7001,3.6218,3.6414,1811200.0
2009-09-10 10:00:00,5.58,5.62,5.57,5.59,1972700.0,3.6414,3.6675,3.6348,3.6479,1972700.0
2009-09-10 10:30:00,5.58,5.61,5.57,5.58,1110400.0,3.6414,3.6609,3.6348,3.6414,1110400.0
2009-09-10 11:00:00,5.58,5.6,5.54,5.55,1626900.0,3.6414,3.6544,3.6152,3.6218,1626900.0
2009-09-10 11:30:00,5.55,5.58,5.55,5.56,960100.0,3.6218,3.6414,3.6218,3.6283,960100.0
2009-09-10 12:00:00,5.57,5.59,5.56,5.59,568000.0,3.6348,3.6479,3.6283,3.6479,568000.0
2009-09-10 12:30:00,5.59,5.59,5.58,5.59,215100.0,3.6479,3.6479,3.6414,3.6479,215100.0
2009-09-10 13:00:00,5.58,5.59,5.56,5.57,999000.0,3.6414,3.6479,3.6283,3.6348,999000.0
2009-09-10 13:30:00,5.58,5.59,5.53,5.57,2493600.0,3.6414,3.6479,3.6087,3.6348,2493600.0
2009-09-10 14:00:00,5.57,5.6,5.56,5.59,1343100.0,3.6348,3.6544,3.6283,3.6479,1343100.0
2009-09-10 14:30:00,5.59,5.6,5.58,5.6,839000.0,3.6479,3.6544,3.6414,3.6544,839000.0
2009-09-10 15:00:00,5.59,5.6,5.57,5.59,1075300.0,3.6479,3.6544,3.6348,3.6479,1075300.0
2009-09-10 15:30:00,5.59,5.6,5.57,5.6,1520400.0,3.6479,3.6544,3.6348,3.6544,1520400.0
2009-09-11 09:30:00,5.61,5.65,5.54,5.56,1844100.0,3.6609,3.687,3.6152,3.6283,1844100.0
2009-09-11 10:00:00,5.55,5.57,5.47,5.55,3282100.0,3.6218,3.6348,3.5696,3.6218,3282100.0
2009-09-11 10:30:00,5.55,5.56,5.51,5.51,1323000.0,3.6218,3.6283,3.5957,3.5957,1323000.0
2009-09-11 11:00:00,5.51,5.54,5.49,5.49,2786000.0,3.5957,3.6152,3.5826,3.5826,2786000.0
2009-09-11 11:30:00,5.49,5.51,5.48,5.51,1359600.0,3.5826,3.5957,3.5761,3.5957,1359600.0
2009-09-11 12:00:00,5.51,5.55,5.5,5.5,1017400.0,3.5957,3.6218,3.5891,3.5891,1017400.0
2009-09-11 12:30:00,5.5,5.53,5.49,5.51,784200.0,3.5891,3.6087,3.5826,3.5957,784200.0
2009-09-11 13:00:00,5.51,5.54,5.51,5.52,670500.0,3.5957,3.6152,3.5957,3.6022,670500.0
2009-09-11 13:30:00,5.52,5.53,5.51,5.53,462700.0,3.6022,3.6087,3.5957,3.6087,462700.0
2009-09-11 14:00:00,5.53,5.56,5.51,5.54,1245300.0,3.6087,3.6283,3.5957,3.6152,1245300.0
2009-09-11 14:30:00,5.54,5.55,5.51,5.52,1164800.0,3.6152,3.6218,3.5957,3.6022,1164800.0
2009-09-11 15:00:00,5.52,5.53,5.5,5.52,702100.0,3.6022,3.6087,3.5891,3.6022,702100.0
2009-09-11 15:30:00,5.53,5.54,5.49,5.51,3690700.0,3.6087,3.6152,3.5826,3.5957,3690700.0
2009-09-14 09:30:00,5.42,5.46,5.33,5.38,2808800.0,3.5369,3.563,3.4782,3.5108,2808800.0
2009-09-14 10:00:00,5.38,5.42,5.36,5.41,1827100.0,3.5108,3.5369,3.4978,3.5304,1827100.0
2009-09-14 10:30:00,5.4,5.5,5.4,5.43,2183900.0,3.5239,3.5891,3.5239,3.5435,2183900.0
2009-09-14 11:00:00,5.43,5.47,5.4,5.45,1312500.0,3.5435,3.5696,3.5239,3.5565,1312500.0
2009-09-14 11:30:00,5.46,5.46,5.41,5.41,456500.0,3.563,3.563,3.5304,3.5304,456500.0
2009-09-14 12:00:00,5.41,5.42,5.37,5.41,1698800.0,3.5304,3.5369,3.5043,3.5304,1698800.0
2009-09-14 12:30:00,5.41,5.45,5.39,5.42,1183600.0,3.5304,3.5565,3.5174,3.5369,1183600.0
2009-09-14 13:00:00,5.42,5.44,5.39,5.4,737400.0,3.5369,3.55,3.5174,3.5239,737400.0
2009-09-14 13:30:00,5.4,5.44,5.38,5.42,1130400.0,3.5239,3.55,3.5108,3.5369,1130400.0
2009-09-14 14:00:00,5.42,5.44,5.39,5.43,778900.0,3.5369,3.55,3.5174,3.5435,778900.0
2009-09-14 14:30:00,5.43,5.45,5.42,5.43,938100.0,3.5435,3.5565,3.5369,3.5435,938100.0
2009-09-14 15:00:00,5.43,5.44,5.4,5.43,1316600.0,3.5435,3.55,3.5239,3.5435,1316600.0
2009-09-14 15:30:00,5.43,5.52,5.42,5.5,5038900.0,3.5435,3.6022,3.5369,3.5891,5038900.0
2009-09-15 09:30:00,5.6,5.62,5.5,5.57,2791700.0,3.6604,3.6735,3.5951,3.6408,2791700.0
2009-09-15 10:00:00,5.56,5.59,5.5,5.58,2623900.0,3.6343,3.6539,3.5951,3.6474,2623900.0
2009-09-15 10:30:00,5.57,5.62,5.57,5.62,1923000.0,3.6408,3.6735,3.6408,3.6735,1923000.0
2009-09-15 11:00:00,5.61,5.61,5.55,5.58,1274400.0,3.667,3.667,3.6278,3.6474,1274400.0
2009-09-15 11:30:00,5.58,5.61,5.57,5.59,1619700.0,3.6474,3.667,3.6408,3.6539,1619700.0
2009-09-15 12:00:00,5.59,5.86,5.58,5.81,8144800.0,3.6539,3.8304,3.6474,3.7977,8144800.0
2009-09-15 12:30:00,5.82,5.92,5.75,5.92,6411200.0,3.8042,3.8696,3.7585,3.8696,6411200.0
2009-09-15 13:00:00,5.92,5.95,5.86,5.88,5088000.0,3.8696,3.8892,3.8304,3.8435,5088000.0
2009-09-15 13:30:00,5.87,5.97,5.84,5.97,3185800.0,3.8369,3.9023,3.8173,3.9023,3185800.0
2009-09-15 14:00:00,5.97,6.1,5.92,6.06,9079600.0,3.9023,3.9873,3.8696,3.9611,9079600.0
2009-09-15 14:30:00,6.07,6.07,5.96,6.01,4527100.0,3.9676,3.9676,3.8957,3.9284,4527100.0
2009-09-15 15:00:00,6.01,6.2,5.97,6.17,7443000.0,3.9284,4.0526,3.9023,4.033,7443000.0
2009-09-15 15:30:00,6.16,6.2,6.06,6.06,11543500.0,4.0265,4.0526,3.9611,3.9611,11543500.0
2009-09-16 09:30:00,6.1,6.19,5.98,6.08,7157700.0,3.9873,4.0461,3.9088,3.9742,7157700.0
2009-09-16 10:00:00,6.09,6.38,6.08,6.31,8723900.0,3.9807,4.1703,3.9742,4.1245,8723900.0
2009-09-16 10:30:00,6.31,6.44,6.25,6.38,4468700.0,4.1245,4.2095,4.0853,4.1703,4468700.0
2009-09-16 11:00:00,6.38,6.49,6.35,6.38,6401400.0,4.1703,4.2422,4.1507,4.1703,6401400.0
2009-09-16 11:30:00,6.38,6.58,6.38,6.57,6483900.0,4.1703,4.301,4.1703,4.2945,6483900.0
2009-09-16 12:00:00,6.58,6.73,6.56,6.59,8015900.0,4.301,4.3991,4.2879,4.3075,8015900.0
2009-09-16 12:30:00,6.6,6.6,6.49,6.53,5588600.0,4.3141,4.3141,4.2422,4.2683,5588600.0
2009-09-16 13:00:00,6.53,6.58,6.5,6.55,4445800.0,4.2683,4.301,4.2487,4.2814,4445800.0
2009-09-16 13:30:00,6.55,6.58,6.49,6.51,3702500.0,4.2814,4.301,4.2422,4.2553,3702500.0
2009-09-16 14:00:00,6.51,6.55,6.5,6.5,2393800.0,4.2553,4.2814,4.2487,4.2487,2393800.0
2009-09-16 14:30:00,6.5,6.51,6.38,6.38,4276800.0,4.2487,4.2553,4.1703,4.1703,4276800.0
2009-09-16 15:00:00,6.4,6.42,6.35,6.38,3511600.0,4.1834,4.1964,4.1507,4.1703,3511600.0
2009-09-16 15:30:00,6.38,6.4,6.34,6.39,7410300.0,4.1703,4.1834,4.1441,4.1768,7410300.0
2009-09-17 09:30:00,6.41,6.81,6.41,6.74,8126800.0,4.1899,4.4513,4.1899,4.4056,8126800.0
2009-09-17 10:00:00,6.73,6.76,6.52,6.59,6609700.0,4.3991,4.4187,4.2618,4.3075,6609700.0
2009-09-17 10:30:00,6.59,6.67,6.56,6.59,5444700.0,4.3075,4.3598,4.2879,4.3075,5444700.0
2009-09-17 11:00:00,6.59,6.61,6.55,6.59,2955300.0,4.3075,4.3206,4.2814,4.3075,2955300.0
2009-09-17 11:30:00,6.6,6.6,6.52,6.56,3246900.0,4.3141,4.3141,4.2618,4.2879,3246900.0
2009-09-17 12:00:00,6.57,6.57,6.26,6.41,5955500.0,4.2945,4.2945,4.0918,4.1899,5955500.0
2009-09-17 12:30:00,6.4,6.5,6.34,6.35,6366200.0,4.1834,4.2487,4.1441,4.1507,6366200.0
2009-09-17 13:00:00,6.35,6.35,6.21,6.26,3097200.0,4.1507,4.1507,4.0592,4.0918,3097200.0
2009-09-17 13:30:00,6.25,6.34,6.24,6.3,3502600.0,4.0853,4.1441,4.0788,4.118,3502600.0
2009-09-17 14:00:00,6.29,6.3,6.23,6.29,5133800.0,4.1115,4.118,4.0722,4.1115,5133800.0
2009-09-17 14:30:00,6.29,6.35,6.28,6.31,3144300.0,4.1115,4.1507,4.1049,4.1245,3144300.0
2009-09-17 15:00:00,6.32,6.33,6.23,6.26,3347100.0,4.1311,4.1376,4.0722,4.0918,3347100.0
2009-09-17 15:30:00,6.23,6.27,6.13,6.27,7547300.0,4.0722,4.0984,4.0069,4.0984,7547300.0
2009-09-18 09:30:00,6.33,6.38,6.04,6.05,7535600.0,4.1376,4.1703,3.948,3.9546,7535600.0
2009-09-18 10:00:00,6.04,6.11,6.02,6.11,3952900.0,3.948,3.9938,3.935,3.9938,3952900.0
2009-09-18 10:30:00,6.11,6.18,6.1,6.17,2258100.0,3.9938,4.0396,3.9873,4.033,2258100.0
2009-09-18 11:00:00,6.17,6.18,6.12,6.12,2643300.0,4.033,4.0396,4.0003,4.0003,2643300.0
2009-09-18 11:30:00,6.12,6.13,6.08,6.08,2746000.0,4.0003,4.0069,3.9742,3.9742,2746000.0
2009-09-18 12:00:00,6.08,6.09,6.03,6.05,3717700.0,3.9742,3.9807,3.9415,3.9546,3717700.0
2009-09-18 12:30:00,6.05,6.09,6.03,6.08,2801500.0,3.9546,3.9807,3.9415,3.9742,2801500.0
2009-09-18 13:00:00,6.08,6.1,6.07,6.09,1688400.0,3.9742,3.9873,3.9676,3.9807,1688400.0
2009-09-18 13:30:00,6.09,6.1,6.07,6.07,2607500.0,3.9807,3.9873,3.9676,3.9676,2607500.0
2009-09-18 14:00:00,6.08,6.09,6.05,6.07,1919500.0,3.9742,3.9807,3.9546,3.9676,1919500.0
2009-09-18 14:30:00,6.07,6.12,6.06,6.07,2105100.0,3.9676,4.0003,3.9611,3.9676,2105100.0
2009-09-18 15:00:00,6.07,6.19,6.07,6.18,4039900.0,3.9676,4.0461,3.9676,4.0396,4039900.0
2009-09-18 15:30:00,6.18,6.2,6.11,6.13,4611000.0,4.0396,4.0526,3.9938,4.0069,4611000.0
2009-09-21 09:30:00,6.13,6.38,6.12,6.35,6179600.0,4.0069,4.1703,4.0003,4.1507,6179600.0
2009-09-21 10:00:00,6.35,6.44,6.16,6.4,4636500.0,4.1507,4.2095,4.0265,4.1834,4636500.0
2009-09-21 10:30:00,6.4,6.43,6.3,6.42,2368200.0,4.1834,4.203,4.118,4.1964,2368200.0
2009-09-21 11:00:00,6.43,6.49,6.41,6.48,2599700.0,4.203,4.2422,4.1899,4.2356,2599700.0
2009-09-21 11:30:00,6.47,6.47,6.4,6.47,1796200.0,4.2291,4.2291,4.1834,4.2291,1796200.0
2009-09-21 12:00:00,6.47,6.47,6.41,6.45,1172600.0,4.2291,4.2291,4.1899,4.216,1172600.0
2009-09-21 12:30:00,6.44,6.46,6.41,6.42,1027500.0,4.2095,4.2226,4.1899,4.1964,1027500.0
2009-09-21 13:00:00,6.43,6.49,6.42,6.46,1452400.0,4.203,4.2422,4.1964,4.2226,1452400.0
2009-09-21 13:30:00,6.46,6.53,6.46,6.47,3181500.0,4.2226,4.2683,4.2226,4.2291,3181500.0
2009-09-21 14:00:00,6.46,6.52,6.44,6.5,1762400.0,4.2226,4.2618,4.2095,4.2487,1762400.0
2009-09-21 14:30:00,6.5,6.65,6.49,6.57,3425400.0,4.2487,4.3468,4.2422,4.2945,3425400.0
2009-09-21 15:00:00,6.57,6.66,6.57,6.63,3229700.0,4.2945,4.3533,4.2945,4.3337,3229700.0
2009-09-21 15:30:00,6.63,6.66,6.52,6.55,8175200.0,4.3337,4.3533,4.2618,4.2814,8175200.0
2009-09-22 09:30:00,6.71,6.81,6.61,6.72,6277600.0,4.386,4.4513,4.3206,4.3925,6277600.0
2009-09-22 10:00:00,6.73,6.84,6.67,6.79,4222000.0,4.3991,4.471,4.3598,4.4383,4222000.0
2009-09-22 10:30:00,6.78,6.79,6.73,6.76,2396600.0,4.4317,4.4383,4.3991,4.4187,2396600.0
2009-09-22 11:00:00,6.75,6.76,6.68,6.72,2165500.0,4.4121,4.4187,4.3664,4.3925,2165500.0
2009-09-22 11:30:00,6.73,6.75,6.69,6.73,1764500.0,4.3991,4.4121,4.3729,4.3991,1764500.0
2009-09-22 12:00:00,6.73,6.75,6.72,6.74,1461300.0,4.3991,4.4121,4.3925,4.4056,1461300.0
2009-09-22 12:30:00,6.75,6.84,6.74,6.82,2850900.0,4.4121,4.471,4.4056,4.4579,2850900.0
2009-09-22 13:00:00,6.82,6.86,6.75,6.81,3178100.0,4.4579,4.484,4.4121,4.4513,3178100.0
2009-09-22 13:30:00,6.81,6.85,6.78,6.84,1787300.0,4.4513,4.4775,4.4317,4.471,1787300.0
2009-09-22 14:00:00,6.84,6.85,6.77,6.79,1518000.0,4.471,4.4775,4.4252,4.4383,1518000.0
2009-09-22 14:30:00,6.79,6.81,6.71,6.8,2742400.0,4.4383,4.4513,4.386,4.4448,2742400.0
2009-09-22 15:00:00,6.8,6.8,6.74,6.78,1618000.0,4.4448,4.4448,4.4056,4.4317,1618000.0
2009-09-22 15:30:00,6.77,6.82,6.75,6.81,5018000.0,4.4252,4.4579,4.4121,4.4513,5018000.0
2009-09-23 09:30:00,6.9,6.91,6.75,6.78,3524200.0,4.5102,4.5167,4.4121,4.4317,3524200.0
2009-09-23 10:00:00,6.78,6.81,6.71,6.77,3492300.0,4.4317,4.4513,4.386,4.4252,3492300.0
2009-09-23 10:30:00,6.77,6.77,6.68,6.71,2343700.0,4.4252,4.4252,4.3664,4.386,2343700.0
2009-09-23 11:00:00,6.71,6.71,6.6,6.65,2017300.0,4.386,4.386,4.3141,4.3468,2017300.0
2009-09-23 11:30:00,6.65,6.74,6.65,6.74,1605800.0,4.3468,4.4056,4.3468,4.4056,1605800.0
2009-09-23 12:00:00,6.74,6.77,6.72,6.74,1187900.0,4.4056,4.4252,4.3925,4.4056,1187900.0
2009-09-23 12:30:00,6.75,6.76,6.72,6.74,690200.0,4.4121,4.4187,4.3925,4.4056,690200.0
2009-09-23 13:00:00,6.75,6.75,6.7,6.73,826800.0,4.4121,4.4121,4.3794,4.3991,826800.0
2009-09-23 13:30:00,6.72,6.75,6.72,6.75,955000.0,4.3925,4.4121,4.3925,4.4121,955000.0
2009-09-23 14:00:00,6.75,6.76,6.69,6.74,1541800.0,4.4121,4.4187,4.3729,4.4056,1541800.0
2009-09-23 14:30:00,6.74,6.8,6.71,6.72,2667000.0,4.4056,4.4448,4.386,4.3925,2667000.0
2009-09-23 15:00:00,6.72,6.75,6.69,6.69,2315300.0,4.3925,4.4121,4.3729,4.3729,2315300.0
2009-09-23 15:30:00,6.69,6.7,6.57,6.58,4494500.0,4.3729,4.3794,4.2945,4.301,4494500.0
2009-09-24 09:30:00,6.64,6.67,6.51,6.62,3458700.0,4.3402,4.3598,4.2553,4.3272,3458700.0
2009-09-24 10:00:00,6.62,6.63,6.37,6.4,4583100.0,4.3272,4.3337,4.1637,4.1834,4583100.0
2009-09-24 10:30:00,6.4,6.42,6.33,6.34,5714900.0,4.1834,4.1964,4.1376,4.1441,5714900.0
2009-09-24 11:00:00,6.35,6.4,6.34,6.37,2078400.0,4.1507,4.1834,4.1441,4.1637,2078400.0
2009-09-24 11:30:00,6.38,6.42,6.37,6.38,1013200.0,4.1703,4.1964,4.1637,4.1703,1013200.0
2009-09-24 12:00:00,6.38,6.38,6.28,6.28,1685100.0,4.1703,4.1703,4.1049,4.1049,1685100.0
2009-09-24 12:30:00,6.29,6.29,6.21,6.27,1365800.0,4.1115,4.1115,4.0592,4.0984,1365800.0
2009-09-24 13:00:00,6.27,6.35,6.27,6.33,2320500.0,4.0984,4.1507,4.0984,4.1376,2320500.0
2009-09-24 13:30:00,6.34,6.35,6.28,6.32,6788200.0,4.1441,4.1507,4.1049,4.1311,6788200.0
2009-09-24 14:00:00,6.32,6.34,6.31,6.34,2237900.0,4.1311,4.1441,4.1245,4.1441,2237900.0
2009-09-24 14:30:00,6.34,6.42,6.34,6.41,1588900.0,4.1441,4.1964,4.1441,4.1899,1588900.0
2009-09-24 15:00:00,6.41,6.45,6.38,6.41,2189600.0,4.1899,4.216,4.1703,4.1899,2189600.0
2009-09-24 15:30:00,6.4,6.43,6.35,6.37,3524100.0,4.1834,4.203,4.1507,4.1637,3524100.0
2009-09-25 09:30:00,6.21,6.33,6.2,6.28,6464800.0,4.0592,4.1376,4.0526,4.1049,6464800.0
2009-09-25 10:00:00,6.28,6.34,6.25,6.29,2868700.0,4.1049,4.1441,4.0853,4.1115,2868700.0
2009-09-25 10:30:00,6.28,6.34,6.28,6.3,2040400.0,4.1049,4.1441,4.1049,4.118,2040400.0
2009-09-25 11:00:00,6.31,6.31,6.25,6.3,1239800.0,4.1245,4.1245,4.0853,4.118,1239800.0
2009-09-25 11:30:00,6.31,6.33,6.29,6.32,1027000.0,4.1245,4.1376,4.1115,4.1311,1027000.0
2009-09-25 12:00:00,6.31,6.35,6.28,6.3,1733400.0,4.1245,4.1507,4.1049,4.118,1733400.0
2009-09-25 12:30:00,6.3,6.34,6.3,6.32,835700.0,4.118,4.1441,4.118,4.1311,835700.0
2009-09-25 13:00:00,6.33,6.35,6.28,6.28,1660200.0,4.1376,4.1507,4.1049,4.1049,1660200.0
2009-09-25 13:30:00,6.28,6.31,6.26,6.31,1702100.0,4.1049,4.1245,4.0918,4.1245,1702100.0
2009-09-25 14:00:00,6.31,6.33,6.29,6.32,798900.0,4.1245,4.1376,4.1115,4.1311,798900.0
2009-09-25 14:30:00,6.32,6.4,6.31,6.39,1139600.0,4.1311,4.1834,4.1245,4.1768,1139600.0
2009-09-25 15:00:00,6.4,6.42,6.36,6.42,2013700.0,4.1834,4.1964,4.1572,4.1964,2013700.0
2009-09-25 15:30:00,6.42,6.42,6.33,6.36,3236300.0,4.1964,4.1964,4.1376,4.1572,3236300.0
2009-09-28 09:30:00,6.39,6.53,6.35,6.41,3561100.0,4.1768,4.2683,4.1507,4.1899,3561100.0
2009-09-28 10:00:00,6.41,6.47,6.37,6.39,3241700.0,4.1899,4.2291,4.1637,4.1768,3241700.0
2009-09-28 10:30:00,6.39,6.41,6.37,6.39,1157400.0,4.1768,4.1899,4.1637,4.1768,1157400.0
2009-09-28 11:00:00,6.4,6.47,6.39,6.46,1404600.0,4.1834,4.2291,4.1768,4.2226,1404600.0
2009-09-28 11:30:00,6.45,6.48,6.43,6.43,861300.0,4.216,4.2356,4.203,4.203,861300.0
2009-09-28 12:00:00,6.43,6.44,6.42,6.43,475400.0,4.203,4.2095,4.1964,4.203,475400.0
2009-09-28 12:30:00,6.43,6.43,6.4,6.41,806500.0,4.203,4.203,4.1834,4.1899,806500.0
2009-09-28 13:00:00,6.4,6.45,6.4,6.45,595300.0,4.1834,4.216,4.1834,4.216,595300.0
2009-09-28 13:30:00,6.45,6.46,6.43,6.43,977800.0,4.216,4.2226,4.203,4.203,977800.0
2009-09-28 14:00:00,6.44,6.48,6.42,6.47,1385300.0,4.2095,4.2356,4.1964,4.2291,1385300.0
2009-09-28 14:30:00,6.46,6.49,6.45,6.49,2350400.0,4.2226,4.2422,4.216,4.2422,2350400.0
2009-09-28 15:00:00,6.48,6.51,6.46,6.49,1546200.0,4.2356,4.2553,4.2226,4.2422,1546200.0
2009-09-28 15:30:00,6.49,6.58,6.48,6.58,4360000.0,4.2422,4.301,4.2356,4.301,4360000.0
2009-09-29 09:30:00,6.63,6.72,6.54,6.63,4769600.0,4.3337,4.3925,4.2749,4.3337,4769600.0
2009-09-29 10:00:00,6.63,6.7,6.55,6.69,5721800.0,4.3337,4.3794,4.2814,4.3729,5721800.0
2009-09-29 10:30:00,6.7,6.7,6.55,6.56,3915500.0,4.3794,4.3794,4.2814,4.2879,3915500.0
2009-09-29 11:00:00,6.56,6.58,6.52,6.56,2217200.0,4.2879,4.301,4.2618,4.2879,2217200.0
2009-09-29 11:30:00,6.56,6.57,6.53,6.56,1535600.0,4.2879,4.2945,4.2683,4.2879,1535600.0
2009-09-29 12:00:00,6.55,6.57,6.53,6.55,871300.0,4.2814,4.2945,4.2683,4.2814,871300.0
2009-09-29 12:30:00,6.56,6.57,6.51,6.52,1763900.0,4.2879,4.2945,4.2553,4.2618,1763900.0
2009-09-29 13:00:00,6.51,6.56,6.51,6.55,2019400.0,4.2553,4.2879,4.2553,4.2814,2019400.0
2009-09-29 13:30:00,6.55,6.56,6.52,6.54,1310000.0,4.2814,4.2879,4.2618,4.2749,1310000.0
2009-09-29 14:00:00,6.54,6.56,6.53,6.55,1662400.0,4.2749,4.2879,4.2683,4.2814,1662400.0
2009-09-29 14:30:00,6.55,6.58,6.54,6.56,2448500.0,4.2814,4.301,4.2749,4.2879,2448500.0
2009-09-29 15:00:00,6.56,6.57,6.51,6.52,1362600.0,4.2879,4.2945,4.2553,4.2618,1362600.0
2009-09-29 15:30:00,6.52,6.55,6.44,6.46,4266100.0,4.2618,4.2814,4.2095,4.2226,4266100.0
2009-09-30 09:30:00,6.5,6.54,6.06,6.12,6911700.0,4.2487,4.2749,3.9611,4.0003,6911700.0
2009-09-30 10:00:00,6.12,6.23,6.05,6.18,4342900.0,4.0003,4.0722,3.9546,4.0396,4342900.0
2009-09-30 10:30:00,6.19,6.25,6.13,6.19,3678000.0,4.0461,4.0853,4.0069,4.0461,3678000.0
2009-09-30 11:00:00,6.18,6.29,6.18,6.25,2218800.0,4.0396,4.1115,4.0396,4.0853,2218800.0
2009-09-30 11:30:00,6.24,6.27,6.18,6.23,2010100.0,4.0788,4.0984,4.0396,4.0722,2010100.0
2009-09-30 12:00:00,6.23,6.28,6.19,6.27,1330900.0,4.0722,4.1049,4.0461,4.0984,1330900.0
2009-09-30 12:30:00,6.27,6.33,6.26,6.32,1656600.0,4.0984,4.1376,4.0918,4.1311,1656600.0
2009-09-30 13:00:00,6.32,6.35,6.27,6.3,1433300.0,4.1311,4.1507,4.0984,4.118,1433300.0
2009-09-30 13:30:00,6.3,6.3,6.23,6.24,2850900.0,4.118,4.118,4.0722,4.0788,2850900.0
2009-09-30 14:00:00,6.25,6.31,6.23,6.28,1386300.0,4.0853,4.1245,4.0722,4.1049,1386300.0
2009-09-30 14:30:00,6.28,6.45,6.22,6.23,5025800.0,4.1049,4.216,4.0657,4.0722,5025800.0
2009-09-30 15:00:00,6.23,6.25,6.14,6.19,4191500.0,4.0722,4.0853,4.0134,4.0461,4191500.0
2009-09-30 15:30:00,6.19,6.26,6.15,6.21,8314100.0,4.0461,4.0918,4.0199,4.0592,8314100.0
2009-10-01 09:30:00,6.16,6.25,6.15,6.24,2921500.0,4.0265,4.0853,4.0199,4.0788,2921500.0
2009-10-01 10:00:00,6.24,6.29,6.15,6.24,3873500.0,4.0788,4.1115,4.0199,4.0788,3873500.0
2009-10-01 10:30:00,6.24,6.29,6.23,6.27,2794200.0,4.0788,4.1115,4.0722,4.0984,2794200.0
2009-10-01 11:00:00,6.27,6.28,6.15,6.15,2425900.0,4.0984,4.1049,4.0199,4.0199,2425900.0
2009-10-01 11:30:00,6.15,6.16,6.03,6.07,3954900.0,4.0199,4.0265,3.9415,3.9676,3954900.0
2009-10-01 12:00:00,6.07,6.14,6.05,6.14,2071700.0,3.9676,4.0134,3.9546,4.0134,2071700.0
2009-10-01 12:30:00,6.14,6.14,6.06,6.09,1460400.0,4.0134,4.0134,3.9611,3.9807,1460400.0
2009-10-01 13:00:00,6.08,6.09,6.02,6.03,2061600.0,3.9742,3.9807,3.935,3.9415,2061600.0
2009-10-01 13:30:00,6.03,6.04,5.91,5.91,3522700.0,3.9415,3.948,3.8631,3.8631,3522700.0
2009-10-01 14:00:00,5.91,6.02,5.91,6.02,1906200.0,3.8631,3.935,3.8631,3.935,1906200.0
2009-10-01 14:30:00,6.02,6.03,5.98,6.0,1399200.0,3.935,3.9415,3.9088,3.9219,1399200.0
2009-10-01 15:00:00,6.0,6.01,5.94,5.95,2245500.0,3.9219,3.9284,3.8827,3.8892,2245500.0
2009-10-01 15:30:00,5.96,6.03,5.95,5.95,5592200.0,3.8957,3.9415,3.8892,3.8892,5592200.0
2009-10-02 09:30:00,5.75,5.85,5.57,5.82,4361200.0,3.7585,3.8238,3.6408,3.8042,4361200.0
2009-10-02 10:00:00,5.82,5.96,5.75,5.95,3620100.0,3.8042,3.8957,3.7585,3.8892,3620100.0
2009-10-02 10:30:00,5.95,6.13,5.95,5.98,4842900.0,3.8892,4.0069,3.8892,3.9088,4842900.0
2009-10-02 11:00:00,5.98,6.0,5.84,5.85,3219500.0,3.9088,3.9219,3.8173,3.8238,3219500.0
2009-10-02 11:30:00,5.86,5.91,5.75,5.78,2879600.0,3.8304,3.8631,3.7585,3.7781,2879600.0
2009-10-02 12:00:00,5.77,5.84,5.77,5.82,2245700.0,3.7716,3.8173,3.7716,3.8042,2245700.0
2009-10-02 12:30:00,5.81,5.83,5.77,5.79,1783700.0,3.7977,3.8108,3.7716,3.7846,1783700.0
2009-10-02 13:00:00,5.79,5.89,5.78,5.86,1768600.0,3.7846,3.85,3.7781,3.8304,1768600.0
2009-10-02 13:30:00,5.87,5.92,5.85,5.86,1268200.0,3.8369,3.8696,3.8238,3.8304,1268200.0
2009-10-02 14:00:00,5.86,5.87,5.81,5.84,2216900.0,3.8304,3.8369,3.7977,3.8173,2216900.0
2009-10-02 14:30:00,5.84,5.87,5.81,5.81,1650200.0,3.8173,3.8369,3.7977,3.7977,1650200.0
2009-10-02 15:00:00,5.82,5.83,5.76,5.79,1012000.0,3.8042,3.8108,3.765,3.7846,1012000.0
2009-10-02 15:30:00,5.78,5.81,5.76,5.79,3727000.0,3.7781,3.7977,3.765,3.7846,3727000.0
2009-10-05 09:30:00,5.92,6.03,5.86,5.94,2768100.0,3.8696,3.9415,3.8304,3.8827,2768100.0
2009-10-05 10:00:00,5.94,6.07,5.92,5.98,4887200.0,3.8827,3.9676,3.8696,3.9088,4887200.0
2009-10-05 10:30:00,5.97,5.97,5.9,5.93,1818800.0,3.9023,3.9023,3.8565,3.8761,1818800.0
2009-10-05 11:00:00,5.94,5.95,5.91,5.92,854400.0,3.8827,3.8892,3.8631,3.8696,854400.0
2009-10-05 11:30:00,5.93,5.98,5.92,5.96,895000.0,3.8761,3.9088,3.8696,3.8957,895000.0
2009-10-05 12:00:00,5.97,5.98,5.94,5.96,727200.0,3.9023,3.9088,3.8827,3.8957,727200.0
2009-10-05 12:30:00,5.95,6.0,5.94,5.99,683300.0,3.8892,3.9219,3.8827,3.9154,683300.0
2009-10-05 13:00:00,5.99,6.0,5.97,5.99,415400.0,3.9154,3.9219,3.9023,3.9154,415400.0
2009-10-05 13:30:00,6.0,6.0,5.91,5.92,1494900.0,3.9219,3.9219,3.8631,3.8696,1494900.0
2009-10-05 14:00:00,5.91,5.97,5.91,5.96,1564100.0,3.8631,3.9023,3.8631,3.8957,1564100.0
2009-10-05 14:30:00,5.96,6.0,5.95,5.97,1178800.0,3.8957,3.9219,3.8892,3.9023,1178800.0
2009-10-05 15:00:00,5.97,6.02,5.97,6.02,1027600.0,3.9023,3.935,3.9023,3.935,1027600.0
2009-10-05 15:30:00,6.02,6.02,5.91,5.96,6949800.0,3.935,3.935,3.8631,3.8957,6949800.0
2009-10-06 09:30:00,6.11,6.23,6.07,6.19,4268400.0,3.9938,4.0722,3.9676,4.0461,4268400.0
2009-10-06 10:00:00,6.2,6.21,6.14,6.15,2922400.0,4.0526,4.0592,4.0134,4.0199,2922400.0
2009-10-06 10:30:00,6.15,6.16,6.08,6.08,2954300.0,4.0199,4.0265,3.9742,3.9742,2954300.0
2009-10-06 11:00:00,6.09,6.14,6.06,6.13,4709300.0,3.9807,4.0134,3.9611,4.0069,4709300.0
2009-10-06 11:30:00,6.12,6.12,6.07,6.07,1203700.0,4.0003,4.0003,3.9676,3.9676,1203700.0
2009-10-06 12:00:00,6.08,6.11,6.06,6.06,1245700.0,3.9742,3.9938,3.9611,3.9611,1245700.0
2009-10-06 12:30:00,6.06,6.1,6.03,6.04,5013800.0,3.9611,3.9873,3.9415,3.948,5013800.0
2009-10-06 13:00:00,6.04,6.05,5.94,5.95,2906100.0,3.948,3.9546,3.8827,3.8892,2906100.0
2009-10-06 13:30:00,5.94,5.96,5.89,5.91,1737400.0,3.8827,3.8957,3.85,3.8631,1737400.0
2009-10-06 14:00:00,5.9,5.91,5.83,5.86,2232600.0,3.8565,3.8631,3.8108,3.8304,2232600.0
2009-10-06 14:30:00,5.87,5.95,5.86,5.92,1739100.0,3.8369,3.8892,3.8304,3.8696,1739100.0
2009-10-06 15:00:00,5.92,5.97,5.9,5.93,1529200.0,3.8696,3.9023,3.8565,3.8761,1529200.0
2009-10-06 15:30:00,5.93,5.95,5.84,5.9,5092000.0,3.8761,3.8892,3.8173,3.8565,5092000.0
2009-10-07 09:30:00,5.86,5.89,5.77,5.87,3087800.0,3.8304,3.85,3.7716,3.8369,3087800.0
2009-10-07 10:00:00,5.88,5.9,5.85,5.85,2222000.0,3.8435,3.8565,3.8238,3.8238,2222000.0
2009-10-07 10:30:00,5.86,5.88,5.82,5.83,2196100.0,3.8304,3.8435,3.8042,3.8108,2196100.0
2009-10-07 11:00:00,5.82,5.92,5.82,5.89,2096500.0,3.8042,3.8696,3.8042,3.85,2096500.0
2009-10-07 11:30:00,5.9,5.9,5.88,5.88,1213400.0,3.8565,3.8565,3.8435,3.8435,1213400.0
2009-10-07 12:00:00,5.88,5.9,5.88,5.9,816000.0,3.8435,3.8565,3.8435,3.8565,816000.0
2009-10-07 12:30:00,5.9,5.92,5.87,5.91,1113500.0,3.8565,3.8696,3.8369,3.8631,1113500.0
2009-10-07 13:00:00,5.92,5.92,5.89,5.91,405000.0,3.8696,3.8696,3.85,3.8631,405000.0
2009-10-07 13:30:00,5.91,5.94,5.9,5.94,572700.0,3.8631,3.8827,3.8565,3.8827,572700.0
2009-10-07 14:00:00,5.93,5.94,5.9,5.93,470600.0,3.8761,3.8827,3.8565,3.8761,470600.0
2009-10-07 14:30:00,5.92,5.94,5.9,5.91,594800.0,3.8696,3.8827,3.8565,3.8631,594800.0
2009-10-07 15:00:00,5.91,5.94,5.91,5.94,1015400.0,3.8631,3.8827,3.8631,3.8827,1015400.0
2009-10-07 15:30:00,5.93,6.01,5.93,5.99,3802200.0,3.8761,3.9284,3.8761,3.9154,3802200.0
2009-10-08 09:30:00,6.12,6.16,6.02,6.05,3031000.0,4.0003,4.0265,3.935,3.9546,3031000.0
2009-10-08 10:00:00,6.04,6.06,5.98,5.98,2337800.0,3.948,3.9611,3.9088,3.9088,2337800.0
2009-10-08 10:30:00,5.98,6.02,5.98,6.02,1410200.0,3.9088,3.935,3.9088,3.935,1410200.0
2009-10-08 11:00:00,6.02,6.07,6.0,6.07,1205900.0,3.935,3.9676,3.9219,3.9676,1205900.0
2009-10-08 11:30:00,6.07,6.07,6.02,6.04,937400.0,3.9676,3.9676,3.935,3.948,937400.0
2009-10-08 12:00:00,6.03,6.04,6.01,6.03,791400.0,3.9415,3.948,3.9284,3.9415,791400.0
2009-10-08 12:30:00,6.04,6.04,6.02,6.03,481900.0,3.948,3.948,3.935,3.9415,481900.0
2009-10-08 13:00:00,6.04,6.05,6.02,6.03,2081800.0,3.948,3.9546,3.935,3.9415,2081800.0
2009-10-08 13:30:00,6.03,6.04,6.0,6.01,1766400.0,3.9415,3.948,3.9219,3.9284,1766400.0
2009-10-08 14:00:00,6.01,6.01,5.96,5.96,2508200.0,3.9284,3.9284,3.8957,3.8957,2508200.0
2009-10-08 14:30:00,5.97,5.99,5.96,5.99,1109400.0,3.9023,3.9154,3.8957,3.9154,1109400.0
2009-10-08 15:00:00,5.99,6.0,5.96,5.98,1348300.0,3.9154,3.9219,3.8957,3.9088,1348300.0
2009-10-08 15:30:00,5.98,5.99,5.93,5.94,5663000.0,3.9088,3.9154,3.8761,3.8827,5663000.0
2009-10-09 09:30:00,5.94,5.95,5.89,5.9,2046900.0,3.8827,3.8892,3.85,3.8565,2046900.0
2009-10-09 10:00:00,5.91,5.93,5.89,5.91,1600900.0,3.8631,3.8761,3.85,3.8631,1600900.0
2009-10-09 10:30:00,5.9,5.92,5.87,5.91,1964600.0,3.8565,3.8696,3.8369,3.8631,1964600.0
2009-10-09 11:00:00,5.9,5.91,5.88,5.88,807800.0,3.8565,3.8631,3.8435,3.8435,807800.0
2009-10-09 11:30:00,5.88,5.93,5.87,5.92,1714000.0,3.8435,3.8761,3.8369,3.8696,1714000.0
2009-10-09 12:00:00,5.93,5.93,5.89,5.9,1178400.0,3.8761,3.8761,3.85,3.8565,1178400.0
2009-10-09 12:30:00,5.9,5.91,5.88,5.89,861500.0,3.8565,3.8631,3.8435,3.85,861500.0
2009-10-09 13:00:00,5.9,5.94,5.89,5.94,900600.0,3.8565,3.8827,3.85,3.8827,900600.0
2009-10-09 13:30:00,5.94,5.97,5.93,5.96,1213600.0,3.8827,3.9023,3.8761,3.8957,1213600.0
2009-10-09 14:00:00,5.95,5.97,5.95,5.96,708700.0,3.8892,3.9023,3.8892,3.8957,708700.0
2009-10-09 14:30:00,5.96,5.97,5.94,5.95,1445000.0,3.8957,3.9023,3.8827,3.8892,1445000.0
2009-10-09 15:00:00,5.95,5.96,5.9,5.92,2226300.0,3.8892,3.8957,3.8565,3.8696,2226300.0
2009-10-09 15:30:00,5.91,5.97,5.91,5.96,1881400.0,3.8631,3.9023,3.8631,3.8957,1881400.0
2009-10-12 09:30:00,5.99,6.05,5.96,6.04,1558600.0,3.9154,3.9546,3.8957,3.948,1558600.0
2009-10-12 10:00:00,6.03,6.04,6.0,6.02,1265500.0,3.9415,3.948,3.9219,3.935,1265500.0
2009-10-12 10:30:00,6.02,6.03,6.0,6.0,946400.0,3.935,3.9415,3.9219,3.9219,946400.0
2009-10-12 11:00:00,6.0,6.07,6.0,6.04,1304500.0,3.9219,3.9676,3.9219,3.948,1304500.0
2009-10-12 11:30:00,6.05,6.07,6.02,6.06,842900.0,3.9546,3.9676,3.935,3.9611,842900.0
2009-10-12 12:00:00,6.06,6.09,6.05,6.08,727300.0,3.9611,3.9807,3.9546,3.9742,727300.0
2009-10-12 12:30:00,6.07,6.07,6.03,6.07,571900.0,3.9676,3.9676,3.9415,3.9676,571900.0
2009-10-12 13:00:00,6.07,6.07,6.05,6.07,242000.0,3.9676,3.9676,3.9546,3.9676,242000.0
2009-10-12 13:30:00,6.07,6.07,6.02,6.03,734500.0,3.9676,3.9676,3.935,3.9415,734500.0
2009-10-12 14:00:00,6.04,6.05,5.97,5.98,1521000.0,3.948,3.9546,3.9023,3.9088,1521000.0
2009-10-12 14:30:00,5.98,6.0,5.95,5.98,1138900.0,3.9088,3.9219,3.8892,3.9088,1138900.0
2009-10-12 15:00:00,5.98,6.03,5.97,6.03,1363100.0,3.9088,3.9415,3.9023,3.9415,1363100.0
2009-10-12 15:30:00,6.03,6.04,5.99,6.01,2673500.0,3.9415,3.948,3.9154,3.9284,2673500.0
2009-10-13 09:30:00,6.03,6.12,5.91,5.92,10110100.0,3.9415,4.0003,3.8631,3.8696,10110100.0
2009-10-13 10:00:00,5.92,6.0,5.91,5.98,3268700.0,3.8696,3.9219,3.8631,3.9088,3268700.0
2009-10-13 10:30:00,5.98,6.0,5.96,5.99,1593900.0,3.9088,3.9219,3.8957,3.9154,1593900.0
2009-10-13 11:00:00,5.99,5.99,5.95,5.98,2055100.0,3.9154,3.9154,3.8892,3.9088,2055100.0
2009-10-13 11:30:00,5.98,5.99,5.95,5.98,2299800.0,3.9088,3.9154,3.8892,3.9088,2299800.0
2009-10-13 12:00:00,5.99,6.01,5.96,5.97,963900.0,3.9154,3.9284,3.8957,3.9023,963900.0
2009-10-13 12:30:00,5.97,6.0,5.96,5.99,909800.0,3.9023,3.9219,3.8957,3.9154,909800.0
2009-10-13 13:00:00,5.98,5.99,5.97,5.98,521400.0,3.9088,3.9154,3.9023,3.9088,521400.0
2009-10-13 13:30:00,5.97,5.98,5.95,5.96,705500.0,3.9023,3.9088,3.8892,3.8957,705500.0
2009-10-13 14:00:00,5.96,5.99,5.96,5.99,946700.0,3.8957,3.9154,3.8957,3.9154,946700.0
2009-10-13 14:30:00,5.99,6.0,5.95,5.98,2226600.0,3.9154,3.9219,3.8892,3.9088,2226600.0
2009-10-13 15:00:00,5.97,6.0,5.96,5.98,2306500.0,3.9023,3.9219,3.8957,3.9088,2306500.0
2009-10-13 15:30:00,5.98,6.0,5.95,5.96,4638700.0,3.9088,3.9219,3.8892,3.8957,4638700.0
2009-10-14 09:30:00,6.08,6.09,6.01,6.04,5208200.0,3.9742,3.9807,3.9284,3.948,5208200.0
2009-10-14 10:00:00,6.03,6.04,5.92,5.96,4719900.0,3.9415,3.948,3.8696,3.8957,4719900.0
2009-10-14 10:30:00,5.96,5.99,5.93,5.96,4669900.0,3.8957,3.9154,3.8761,3.8957,4669900.0
2009-10-14 11:00:00,5.95,5.97,5.94,5.96,2114100.0,3.8892,3.9023,3.8827,3.8957,2114100.0
2009-10-14 11:30:00,5.95,5.99,5.95,5.99,1556300.0,3.8892,3.9154,3.8892,3.9154,1556300.0
2009-10-14 12:00:00,5.98,6.0,5.97,5.99,2902800.0,3.9088,3.9219,3.9023,3.9154,2902800.0
2009-10-14 12:30:00,5.99,6.0,5.97,5.98,1390700.0,3.9154,3.9219,3.9023,3.9088,1390700.0
2009-10-14 13:00:00,5.98,6.05,5.97,6.04,3012100.0,3.9088,3.9546,3.9023,3.948,3012100.0
2009-10-14 13:30:00,6.04,6.08,6.03,6.08,2064200.0,3.948,3.9742,3.9415,3.9742,2064200.0
2009-10-14 14:00:00,6.08,6.08,6.04,6.06,3708900.0,3.9742,3.9742,3.948,3.9611,3708900.0
2009-10-14 14:30:00,6.06,6.07,6.01,6.05,3026800.0,3.9611,3.9676,3.9284,3.9546,3026800.0
2009-10-14 15:00:00,6.05,6.08,6.04,6.07,2741300.0,3.9546,3.9742,3.948,3.9676,2741300.0
2009-10-14 15:30:00,6.07,6.18,6.06,6.09,12108400.0,3.9676,4.0396,3.9611,3.9807,12108400.0
2009-10-15 09:30:00,6.03,6.17,5.97,6.01,6348400.0,3.9415,4.033,3.9023,3.9284,6348400.0
2009-10-15 10:00:00,6.01,6.02,5.94,5.99,3272000.0,3.9284,3.935,3.8827,3.9154,3272000.0
2009-10-15 10:30:00,5.99,6.02,5.97,6.01,2533100.0,3.9154,3.935,3.9023,3.9284,2533100.0
2009-10-15 11:00:00,6.02,6.04,5.99,6.0,2334900.0,3.935,3.948,3.9154,3.9219,2334900.0
2009-10-15 11:30:00,5.99,6.05,5.99,6.04,1402400.0,3.9154,3.9546,3.9154,3.948,1402400.0
2009-10-15 12:00:00,6.04,6.07,6.02,6.05,2761000.0,3.948,3.9676,3.935,3.9546,2761000.0
2009-10-15 12:30:00,6.04,6.14,6.04,6.13,2807700.0,3.948,4.0134,3.948,4.0069,2807700.0
2009-10-15 13:00:00,6.13,6.2,6.09,6.18,2902500.0,4.0069,4.0526,3.9807,4.0396,2902500.0
2009-10-15 13:30:00,6.17,6.18,6.03,6.07,3440400.0,4.033,4.0396,3.9415,3.9676,3440400.0
2009-10-15 14:00:00,6.07,6.08,6.04,6.06,768900.0,3.9676,3.9742,3.948,3.9611,768900.0
2009-10-15 14:30:00,6.06,6.09,6.05,6.09,719000.0,3.9611,3.9807,3.9546,3.9807,719000.0
2009-10-15 15:00:00,6.09,6.09,6.05,6.07,1417200.0,3.9807,3.9807,3.9546,3.9676,1417200.0
2009-10-15 15:30:00,6.07,6.1,6.06,6.07,2699600.0,3.9676,3.9873,3.9611,3.9676,2699600.0
2009-10-16 09:30:00,5.98,6.04,5.87,5.95,5056400.0,3.9088,3.948,3.8369,3.8892,5056400.0
2009-10-16 10:00:00,5.95,5.98,5.93,5.96,1605600.0,3.8892,3.9088,3.8761,3.8957,1605600.0
2009-10-16 10:30:00,5.95,5.96,5.9,5.92,2739500.0,3.8892,3.8957,3.8565,3.8696,2739500.0
2009-10-16 11:00:00,5.92,5.94,5.89,5.94,1370900.0,3.8696,3.8827,3.85,3.8827,1370900.0
2009-10-16 11:30:00,5.94,5.95,5.9,5.91,1458400.0,3.8827,3.8892,3.8565,3.8631,1458400.0
2009-10-16 12:00:00,5.91,5.92,5.89,5.89,1050600.0,3.8631,3.8696,3.85,3.85,1050600.0
2009-10-16 12:30:00,5.89,5.93,5.88,5.89,855500.0,3.85,3.8761,3.8435,3.85,855500.0
2009-10-16 13:00:00,5.89,5.93,5.88,5.91,1497600.0,3.85,3.8761,3.8435,3.8631,1497600.0
2009-10-16 13:30:00,5.92,5.94,5.9,5.91,739700.0,3.8696,3.8827,3.8565,3.8631,739700.0
2009-10-16 14:00:00,5.9,5.94,5.88,5.94,901900.0,3.8565,3.8827,3.8435,3.8827,901900.0
2009-10-16 14:30:00,5.94,5.95,5.92,5.94,1012000.0,3.8827,3.8892,3.8696,3.8827,1012000.0
2009-10-16 15:00:00,5.94,5.94,5.89,5.91,1409900.0,3.8827,3.8827,3.85,3.8631,1409900.0
2009-10-16 15:30:00,5.91,5.91,5.83,5.83,4973900.0,3.8631,3.8631,3.8108,3.8108,4973900.0
2009-10-19 09:30:00,5.88,5.9,5.69,5.7,3050000.0,3.8435,3.8565,3.7193,3.7258,3050000.0
2009-10-19 10:00:00,5.71,5.76,5.65,5.76,4086300.0,3.7323,3.765,3.6931,3.765,4086300.0
2009-10-19 10:30:00,5.75,5.8,5.75,5.76,1543300.0,3.7585,3.7912,3.7585,3.765,1543300.0
2009-10-19 11:00:00,5.76,5.78,5.7,5.73,1714200.0,3.765,3.7781,3.7258,3.7454,1714200.0
2009-10-19 11:30:00,5.72,5.75,5.7,5.71,1576100.0,3.7389,3.7585,3.7258,3.7323,1576100.0
2009-10-19 12:00:00,5.72,5.74,5.71,5.74,857100.0,3.7389,3.7519,3.7323,3.7519,857100.0
2009-10-19 12:30:00,5.74,5.74,5.71,5.72,706900.0,3.7519,3.7519,3.7323,3.7389,706900.0
2009-10-19 13:00:00,5.71,5.73,5.71,5.72,1078000.0,3.7323,3.7454,3.7323,3.7389,1078000.0
2009-10-19 13:30:00,5.73,5.77,5.72,5.76,1617500.0,3.7454,3.7716,3.7389,3.765,1617500.0
2009-10-19 14:00:00,5.76,5.79,5.76,5.78,3270100.0,3.765,3.7846,3.765,3.7781,3270100.0
2009-10-19 14:30:00,5.78,5.78,5.75,5.77,1159800.0,3.7781,3.7781,3.7585,3.7716,1159800.0
2009-10-19 15:00:00,5.77,5.78,5.75,5.75,2112300.0,3.7716,3.7781,3.7585,3.7585,2112300.0
2009-10-19 15:30:00,5.75,5.77,5.7,5.71,8124700.0,3.7585,3.7716,3.7258,3.7323,8124700.0
2009-10-20 09:30:00,5.54,5.83,5.51,5.72,17944500.0,3.6212,3.8108,3.6016,3.7389,17944500.0
2009-10-20 10:00:00,5.72,5.9,5.72,5.88,11178700.0,3.7389,3.8565,3.7389,3.8435,11178700.0
2009-10-20 10:30:00,5.88,6.11,5.86,6.07,10038500.0,3.8435,3.9938,3.8304,3.9676,10038500.0
2009-10-20 11:00:00,6.07,6.1,5.9,5.93,4915000.0,3.9676,3.9873,3.8565,3.8761,4915000.0
2009-10-20 11:30:00,5.94,5.95,5.87,5.93,2619000.0,3.8827,3.8892,3.8369,3.8761,2619000.0
2009-10-20 12:00:00,5.92,6.02,5.91,5.94,3832300.0,3.8696,3.935,3.8631,3.8827,3832300.0
2009-10-20 12:30:00,5.94,6.0,5.92,5.97,3864500.0,3.8827,3.9219,3.8696,3.9023,3864500.0
2009-10-20 13:00:00,5.96,6.01,5.95,6.0,1673300.0,3.8957,3.9284,3.8892,3.9219,1673300.0
2009-10-20 13:30:00,5.99,6.02,5.96,5.97,2841600.0,3.9154,3.935,3.8957,3.9023,2841600.0
2009-10-20 14:00:00,5.97,5.99,5.9,5.9,2532400.0,3.9023,3.9154,3.8565,3.8565,2532400.0
2009-10-20 14:30:00,5.9,5.92,5.85,5.92,2918300.0,3.8565,3.8696,3.8238,3.8696,2918300.0
2009-10-20 15:00:00,5.91,5.92,5.8,5.84,3506300.0,3.8631,3.8696,3.7912,3.8173,3506300.0
2009-10-20 15:30:00,5.83,5.86,5.76,5.82,9456600.0,3.8108,3.8304,3.765,3.8042,9456600.0
2009-10-21 09:30:00,5.68,5.92,5.68,5.91,3498300.0,3.7127,3.8696,3.7127,3.8631,3498300.0
2009-10-21 10:00:00,5.91,5.97,5.85,5.96,5279800.0,3.8631,3.9023,3.8238,3.8957,5279800.0
2009-10-21 10:30:00,5.96,6.02,5.91,5.93,5073600.0,3.8957,3.935,3.8631,3.8761,5073600.0
2009-10-21 11:00:00,5.94,5.99,5.9,5.99,3875100.0,3.8827,3.9154,3.8565,3.9154,3875100.0
2009-10-21 11:30:00,5.99,6.0,5.95,5.97,2791200.0,3.9154,3.9219,3.8892,3.9023,2791200.0
2009-10-21 12:00:00,5.96,5.97,5.88,5.93,4400400.0,3.8957,3.9023,3.8435,3.8761,4400400.0
2009-10-21 12:30:00,5.93,5.93,5.86,5.86,974800.0,3.8761,3.8761,3.8304,3.8304,974800.0
2009-10-21 13:00:00,5.87,5.87,5.82,5.83,1006100.0,3.8369,3.8369,3.8042,3.8108,1006100.0
2009-10-21 13:30:00,5.82,5.87,5.81,5.86,1059000.0,3.8042,3.8369,3.7977,3.8304,1059000.0
2009-10-21 14:00:00,5.86,5.87,5.83,5.84,709500.0,3.8304,3.8369,3.8108,3.8173,709500.0
2009-10-21 14:30:00,5.83,5.87,5.81,5.85,2245000.0,3.8108,3.8369,3.7977,3.8238,2245000.0
2009-10-21 15:00:00,5.85,5.89,5.85,5.86,3851900.0,3.8238,3.85,3.8238,3.8304,3851900.0
2009-10-21 15:30:00,5.86,5.87,5.71,5.71,7063800.0,3.8304,3.8369,3.7323,3.7323,7063800.0
2009-10-22 09:30:00,5.74,5.86,5.67,5.71,3334000.0,3.7519,3.8304,3.7062,3.7323,3334000.0
2009-10-22 10:00:00,5.71,5.71,5.57,5.6,3429200.0,3.7323,3.7323,3.6408,3.6604,3429200.0
2009-10-22 10:30:00,5.59,5.62,5.55,5.56,1986400.0,3.6539,3.6735,3.6278,3.6343,1986400.0
2009-10-22 11:00:00,5.56,5.67,5.55,5.66,3031800.0,3.6343,3.7062,3.6278,3.6997,3031800.0
2009-10-22 11:30:00,5.65,5.71,5.62,5.65,1630700.0,3.6931,3.7323,3.6735,3.6931,1630700.0
2009-10-22 12:00:00,5.65,5.67,5.64,5.65,737600.0,3.6931,3.7062,3.6866,3.6931,737600.0
2009-10-22 12:30:00,5.65,5.72,5.65,5.7,1368000.0,3.6931,3.7389,3.6931,3.7258,1368000.0
2009-10-22 13:00:00,5.7,5.73,5.67,5.73,924100.0,3.7258,3.7454,3.7062,3.7454,924100.0
2009-10-22 13:30:00,5.72,5.73,5.7,5.72,941700.0,3.7389,3.7454,3.7258,3.7389,941700.0
2009-10-22 14:00:00,5.71,5.81,5.71,5.8,4465000.0,3.7323,3.7977,3.7323,3.7912,4465000.0
2009-10-22 14:30:00,5.81,5.81,5.76,5.8,3272900.0,3.7977,3.7977,3.765,3.7912,3272900.0
2009-10-22 15:00:00,5.8,5.85,5.75,5.83,2685900.0,3.7912,3.8238,3.7585,3.8108,2685900.0
2009-10-22 15:30:00,5.83,5.85,5.76,5.81,4296800.0,3.8108,3.8238,3.765,3.7977,4296800.0
2009-10-23 09:30:00,5.9,5.9,5.72,5.74,3128300.0,3.8565,3.8565,3.7389,3.7519,3128300.0
2009-10-23 10:00:00,5.74,5.78,5.64,5.66,5110800.0,3.7519,3.7781,3.6866,3.6997,5110800.0
2009-10-23 10:30:00,5.66,5.68,5.6,5.65,2806800.0,3.6997,3.7127,3.6604,3.6931,2806800.0
2009-10-23 11:00:00,5.65,5.71,5.63,5.65,2188300.0,3.6931,3.7323,3.68,3.6931,2188300.0
2009-10-23 11:30:00,5.64,5.7,5.63,5.65,1660000.0,3.6866,3.7258,3.68,3.6931,1660000.0
2009-10-23 12:00:00,5.64,5.65,5.61,5.64,1495500.0,3.6866,3.6931,3.667,3.6866,1495500.0
2009-10-23 12:30:00,5.64,5.65,5.61,5.61,952900.0,3.6866,3.6931,3.667,3.667,952900.0
2009-10-23 13:00:00,5.61,5.63,5.6,5.61,1007400.0,3.667,3.68,3.6604,3.667,1007400.0
2009-10-23 13:30:00,5.6,5.61,5.5,5.52,6040900.0,3.6604,3.667,3.5951,3.6081,6040900.0
2009-10-23 14:00:00,5.51,5.56,5.49,5.51,2953200.0,3.6016,3.6343,3.5885,3.6016,2953200.0
2009-10-23 14:30:00,5.51,5.52,5.46,5.49,3797400.0,3.6016,3.6081,3.5689,3.5885,3797400.0
2009-10-23 15:00:00,5.49,5.56,5.45,5.53,5102000.0,3.5885,3.6343,3.5624,3.6147,5102000.0
2009-10-23 15:30:00,5.53,5.55,5.49,5.54,3946000.0,3.6147,3.6278,3.5885,3.6212,3946000.0
2009-10-26 09:30:00,5.52,5.59,5.33,5.47,4147300.0,3.6081,3.6539,3.4839,3.5755,4147300.0
2009-10-26 10:00:00,5.48,5.51,5.37,5.4,3525700.0,3.582,3.6016,3.5101,3.5297,3525700.0
2009-10-26 10:30:00,5.4,5.44,5.34,5.35,2030200.0,3.5297,3.5559,3.4905,3.497,2030200.0
2009-10-26 11:00:00,5.35,5.36,5.27,5.28,3506700.0,3.497,3.5036,3.4447,3.4513,3506700.0
2009-10-26 11:30:00,5.28,5.29,5.13,5.15,5749400.0,3.4513,3.4578,3.3532,3.3663,5749400.0
2009-10-26 12:00:00,5.14,5.22,5.14,5.2,2742000.0,3.3598,3.412,3.3598,3.399,2742000.0
2009-10-26 12:30:00,5.2,5.24,5.17,5.21,2715200.0,3.399,3.4251,3.3794,3.4055,2715200.0
2009-10-26 13:00:00,5.2,5.21,5.15,5.18,2310700.0,3.399,3.4055,3.3663,3.3859,2310700.0
2009-10-26 13:30:00,5.18,5.2,5.17,5.18,1567900.0,3.3859,3.399,3.3794,3.3859,1567900.0
2009-10-26 14:00:00,5.18,5.19,5.13,5.15,1926500.0,3.3859,3.3924,3.3532,3.3663,1926500.0
2009-10-26 14:30:00,5.14,5.15,5.07,5.08,3239000.0,3.3598,3.3663,3.314,3.3205,3239000.0
2009-10-26 15:00:00,5.08,5.11,5.05,5.08,4632900.0,3.3205,3.3401,3.3009,3.3205,4632900.0
2009-10-26 15:30:00,5.07,5.12,5.04,5.11,9086500.0,3.314,3.3467,3.2944,3.3401,9086500.0
2009-10-27 09:30:00,5.05,5.19,5.03,5.09,3625900.0,3.3009,3.3924,3.2879,3.3271,3625900.0
2009-10-27 10:00:00,5.09,5.23,5.07,5.22,4438400.0,3.3271,3.4186,3.314,3.412,4438400.0
2009-10-27 10:30:00,5.22,5.24,5.14,5.15,3770400.0,3.412,3.4251,3.3598,3.3663,3770400.0
2009-10-27 11:00:00,5.15,5.17,5.1,5.11,2609900.0,3.3663,3.3794,3.3336,3.3401,2609900.0
2009-10-27 11:30:00,5.11,5.14,5.1,5.12,1312700.0,3.3401,3.3598,3.3336,3.3467,1312700.0
2009-10-27 12:00:00,5.11,5.2,5.11,5.16,1993000.0,3.3401,3.399,3.3401,3.3728,1993000.0
2009-10-27 12:30:00,5.15,5.17,5.12,5.15,1285700.0,3.3663,3.3794,3.3467,3.3663,1285700.0
2009-10-27 13:00:00,5.15,5.16,5.1,5.12,836800.0,3.3663,3.3728,3.3336,3.3467,836800.0
2009-10-27 13:30:00,5.12,5.13,5.07,5.08,2019700.0,3.3467,3.3532,3.314,3.3205,2019700.0
2009-10-27 14:00:00,5.08,5.09,4.99,5.0,3539200.0,3.3205,3.3271,3.2617,3.2682,3539200.0
2009-10-27 14:30:00,4.99,5.03,4.92,4.99,4047500.0,3.2617,3.2879,3.216,3.2617,4047500.0
2009-10-27 15:00:00,4.99,5.07,4.98,5.06,6509500.0,3.2617,3.314,3.2552,3.3075,6509500.0
2009-10-27 15:30:00,5.07,5.11,5.03,5.07,7603400.0,3.314,3.3401,3.2879,3.314,7603400.0
2009-10-28 09:30:00,5.1,5.13,4.96,5.02,4568600.0,3.3336,3.3532,3.2421,3.2813,4568600.0
2009-10-28 10:00:00,5.01,5.01,4.89,4.95,5166300.0,3.2748,3.2748,3.1963,3.2356,5166300.0
2009-10-28 10:30:00,4.95,4.97,4.8,4.87,8745100.0,3.2356,3.2486,3.1375,3.1833,8745100.0
2009-10-28 11:00:00,4.87,4.98,4.86,4.94,4062500.0,3.1833,3.2552,3.1767,3.229,4062500.0
2009-10-28 11:30:00,4.95,4.95,4.87,4.9,2200800.0,3.2356,3.2356,3.1833,3.2029,2200800.0
2009-10-28 12:00:00,4.9,4.91,4.85,4.9,2842000.0,3.2029,3.2094,3.1702,3.2029,2842000.0
2009-10-28 12:30:00,4.9,4.91,4.79,4.79,5283700.0,3.2029,3.2094,3.131,3.131,5283700.0
2009-10-28 13:00:00,4.79,4.94,4.79,4.92,3495500.0,3.131,3.229,3.131,3.216,3495500.0
2009-10-28 13:30:00,4.92,5.04,4.89,5.04,4939200.0,3.216,3.2944,3.1963,3.2944,4939200.0
2009-10-28 14:00:00,5.03,5.04,4.93,4.96,3587000.0,3.2879,3.2944,3.2225,3.2421,3587000.0
2009-10-28 14:30:00,4.97,4.97,4.88,4.88,2953800.0,3.2486,3.2486,3.1898,3.1898,2953800.0
2009-10-28 15:00:00,4.88,4.91,4.82,4.85,3168300.0,3.1898,3.2094,3.1506,3.1702,3168300.0
2009-10-28 15:30:00,4.86,4.86,4.79,4.82,5400000.0,3.1767,3.1767,3.131,3.1506,5400000.0
2009-10-29 09:30:00,4.96,5.05,4.94,4.99,3983400.0,3.2421,3.3009,3.229,3.2617,3983400.0
2009-10-29 10:00:00,4.99,5.11,4.97,5.06,3371300.0,3.2617,3.3401,3.2486,3.3075,3371300.0
2009-10-29 10:30:00,5.06,5.08,5.03,5.08,2164400.0,3.3075,3.3205,3.2879,3.3205,2164400.0
2009-10-29 11:00:00,5.07,5.09,4.98,4.99,1412700.0,3.314,3.3271,3.2552,3.2617,1412700.0
2009-10-29 11:30:00,4.99,5.15,4.99,5.12,4044700.0,3.2617,3.3663,3.2617,3.3467,4044700.0
2009-10-29 12:00:00,5.13,5.16,5.11,5.13,3245200.0,3.3532,3.3728,3.3401,3.3532,3245200.0
2009-10-29 12:30:00,5.12,5.13,5.08,5.12,1133400.0,3.3467,3.3532,3.3205,3.3467,1133400.0
2009-10-29 13:00:00,5.12,5.17,5.11,5.17,1278000.0,3.3467,3.3794,3.3401,3.3794,1278000.0
2009-10-29 13:30:00,5.17,5.21,5.16,5.17,4013600.0,3.3794,3.4055,3.3728,3.3794,4013600.0
2009-10-29 14:00:00,5.18,5.21,5.15,5.17,1906900.0,3.3859,3.4055,3.3663,3.3794,1906900.0
2009-10-29 14:30:00,5.16,5.19,5.13,5.15,5270100.0,3.3728,3.3924,3.3532,3.3663,5270100.0
2009-10-29 15:00:00,5.15,5.19,5.11,5.18,4499300.0,3.3663,3.3924,3.3401,3.3859,4499300.0
2009-10-29 15:30:00,5.18,5.18,5.13,5.17,6465700.0,3.3859,3.3859,3.3532,3.3794,6465700.0
2009-10-30 09:30:00,5.15,5.17,5.04,5.08,3841300.0,3.3663,3.3794,3.2944,3.3205,3841300.0
2009-10-30 10:00:00,5.08,5.11,4.97,5.0,4605500.0,3.3205,3.3401,3.2486,3.2682,4605500.0
2009-10-30 10:30:00,4.99,5.02,4.96,5.0,3818400.0,3.2617,3.2813,3.2421,3.2682,3818400.0
2009-10-30 11:00:00,5.0,5.03,4.98,4.99,1814000.0,3.2682,3.2879,3.2552,3.2617,1814000.0
2009-10-30 11:30:00,4.98,5.0,4.96,4.96,3148400.0,3.2552,3.2682,3.2421,3.2421,3148400.0
2009-10-30 12:00:00,4.96,5.02,4.95,4.99,5225100.0,3.2421,3.2813,3.2356,3.2617,5225100.0
2009-10-30 12:30:00,4.99,5.0,4.9,4.9,1802900.0,3.2617,3.2682,3.2029,3.2029,1802900.0
2009-10-30 13:00:00,4.91,4.91,4.84,4.88,2123900.0,3.2094,3.2094,3.1637,3.1898,2123900.0
2009-10-30 13:30:00,4.88,4.88,4.8,4.85,2074400.0,3.1898,3.1898,3.1375,3.1702,2074400.0
2009-10-30 14:00:00,4.86,4.9,4.83,4.88,1998000.0,3.1767,3.2029,3.1571,3.1898,1998000.0
2009-10-30 14:30:00,4.89,4.89,4.81,4.83,1704100.0,3.1963,3.1963,3.1441,3.1571,1704100.0
2009-10-30 15:00:00,4.84,4.85,4.81,4.84,1819400.0,3.1637,3.1702,3.1441,3.1637,1819400.0
2009-10-30 15:30:00,4.83,4.9,4.83,4.86,4916600.0,3.1571,3.2029,3.1571,3.1767,4916600.0
2009-11-02 09:30:00,4.91,4.96,4.87,4.95,3944100.0,3.2094,3.2421,3.1833,3.2356,3944100.0
2009-11-02 10:00:00,4.96,5.04,4.95,5.0,3003800.0,3.2421,3.2944,3.2356,3.2682,3003800.0
2009-11-02 10:30:00,5.0,5.02,4.95,4.96,1434300.0,3.2682,3.2813,3.2356,3.2421,1434300.0
2009-11-02 11:00:00,4.95,4.98,4.95,4.96,1956900.0,3.2356,3.2552,3.2356,3.2421,1956900.0
2009-11-02 11:30:00,4.95,5.0,4.94,4.97,1579400.0,3.2356,3.2682,3.229,3.2486,1579400.0
2009-11-02 12:00:00,4.98,4.99,4.86,4.86,1494400.0,3.2552,3.2617,3.1767,3.1767,1494400.0
2009-11-02 12:30:00,4.86,4.87,4.71,4.72,3086100.0,3.1767,3.1833,3.0787,3.0852,3086100.0
2009-11-02 13:00:00,4.71,4.85,4.71,4.85,3053300.0,3.0787,3.1702,3.0787,3.1702,3053300.0
2009-11-02 13:30:00,4.85,4.85,4.76,4.76,1595800.0,3.1702,3.1702,3.1114,3.1114,1595800.0
2009-11-02 14:00:00,4.77,4.86,4.75,4.86,1883900.0,3.1179,3.1767,3.1048,3.1767,1883900.0
2009-11-02 14:30:00,4.86,4.91,4.82,4.87,2630000.0,3.1767,3.2094,3.1506,3.1833,2630000.0
2009-11-02 15:00:00,4.86,4.88,4.76,4.79,2422900.0,3.1767,3.1898,3.1114,3.131,2422900.0
2009-11-02 15:30:00,4.79,4.81,4.74,4.78,8947100.0,3.131,3.1441,3.0983,3.1244,8947100.0
2009-11-03 09:30:00,4.73,4.77,4.65,4.74,2891100.0,3.0918,3.1179,3.0395,3.0983,2891100.0
2009-11-03 10:00:00,4.74,4.87,4.71,4.84,3274900.0,3.0983,3.1833,3.0787,3.1637,3274900.0
2009-11-03 10:30:00,4.83,4.86,4.74,4.74,1904900.0,3.1571,3.1767,3.0983,3.0983,1904900.0
2009-11-03 11:00:00,4.74,4.78,4.74,4.76,1845800.0,3.0983,3.1244,3.0983,3.1114,1845800.0
2009-11-03 11:30:00,4.76,4.79,4.75,4.78,1423200.0,3.1114,3.131,3.1048,3.1244,1423200.0
2009-11-03 12:00:00,4.78,4.81,4.74,4.75,1843600.0,3.1244,3.1441,3.0983,3.1048,1843600.0
2009-11-03 12:30:00,4.74,4.8,4.74,4.79,1554500.0,3.0983,3.1375,3.0983,3.131,1554500.0
2009-11-03 13:00:00,4.78,4.81,4.75,4.78,1731900.0,3.1244,3.1441,3.1048,3.1244,1731900.0
2009-11-03 13:30:00,4.78,4.85,4.77,4.85,2557500.0,3.1244,3.1702,3.1179,3.1702,2557500.0
2009-11-03 14:00:00,4.85,4.96,4.84,4.87,3984400.0,3.1702,3.2421,3.1637,3.1833,3984400.0
2009-11-03 14:30:00,4.87,4.88,4.79,4.83,3371900.0,3.1833,3.1898,3.131,3.1571,3371900.0
2009-11-03 15:00:00,4.83,4.85,4.78,4.85,3243600.0,3.1571,3.1702,3.1244,3.1702,3243600.0
2009-11-03 15:30:00,4.84,4.91,4.82,4.83,4099400.0,3.1637,3.2094,3.1506,3.1571,4099400.0
2009-11-04 09:30:00,4.95,5.02,4.89,4.96,2000800.0,3.2356,3.2813,3.1963,3.2421,2000800.0
2009-11-04 10:00:00,4.96,4.98,4.91,4.95,3898000.0,3.2421,3.2552,3.2094,3.2356,3898000.0
2009-11-04 10:30:00,4.95,4.95,4.87,4.9,1316600.0,3.2356,3.2356,3.1833,3.2029,1316600.0
2009-11-04 11:00:00,4.9,4.9,4.81,4.83,2201400.0,3.2029,3.2029,3.1441,3.1571,2201400.0
2009-11-04 11:30:00,4.84,4.86,4.81,4.82,2916400.0,3.1637,3.1767,3.1441,3.1506,2916400.0
2009-11-04 12:00:00,4.82,4.83,4.76,4.81,2674500.0,3.1506,3.1571,3.1114,3.1441,2674500.0
2009-11-04 12:30:00,4.8,4.81,4.75,4.75,844100.0,3.1375,3.1441,3.1048,3.1048,844100.0
2009-11-04 13:00:00,4.75,4.82,4.75,4.81,1034700.0,3.1048,3.1506,3.1048,3.1441,1034700.0
2009-11-04 13:30:00,4.81,4.81,4.77,4.78,554000.0,3.1441,3.1441,3.1179,3.1244,554000.0
2009-11-04 14:00:00,4.78,4.82,4.72,4.73,1581600.0,3.1244,3.1506,3.0852,3.0918,1581600.0
2009-11-04 14:30:00,4.73,4.85,4.72,4.78,2874300.0,3.0918,3.1702,3.0852,3.1244,2874300.0
2009-11-04 15:00:00,4.78,4.8,4.74,4.78,2080400.0,3.1244,3.1375,3.0983,3.1244,2080400.0
2009-11-04 15:30:00,4.77,4.78,4.65,4.66,5430400.0,3.1179,3.1244,3.0395,3.046,5430400.0
2009-11-05 09:30:00,4.71,4.76,4.61,4.73,4168400.0,3.0787,3.1114,3.0133,3.0918,4168400.0
2009-11-05 10:00:00,4.73,4.75,4.67,4.7,3746600.0,3.0918,3.1048,3.0525,3.0722,3746600.0
2009-11-05 10:30:00,4.71,4.76,4.69,4.75,3418600.0,3.0787,3.1114,3.0656,3.1048,3418600.0
2009-11-05 11:00:00,4.76,4.76,4.7,4.7,2252400.0,3.1114,3.1114,3.0722,3.0722,2252400.0
2009-11-05 11:30:00,4.7,4.72,4.68,4.7,1684400.0,3.0722,3.0852,3.0591,3.0722,1684400.0
2009-11-05 12:00:00,4.7,4.74,4.7,4.72,1327100.0,3.0722,3.0983,3.0722,3.0852,1327100.0
2009-11-05 12:30:00,4.72,4.79,4.71,4.79,1319800.0,3.0852,3.131,3.0787,3.131,1319800.0
2009-11-05 13:00:00,4.79,4.85,4.79,4.81,1652700.0,3.131,3.1702,3.131,3.1441,1652700.0
2009-11-05 13:30:00,4.81,4.86,4.79,4.81,2147400.0,3.1441,3.1767,3.131,3.1441,2147400.0
2009-11-05 14:00:00,4.81,4.85,4.77,4.85,1324300.0,3.1441,3.1702,3.1179,3.1702,1324300.0
2009-11-05 14:30:00,4.85,4.86,4.78,4.8,1628600.0,3.1702,3.1767,3.1244,3.1375,1628600.0
2009-11-05 15:00:00,4.79,4.83,4.79,4.82,1033700.0,3.131,3.1571,3.131,3.1506,1033700.0
2009-11-05 15:30:00,4.82,4.83,4.78,4.82,2011100.0,3.1506,3.1571,3.1244,3.1506,2011100.0
2009-11-06 09:30:00,4.71,4.88,4.68,4.86,4346600.0,3.0787,3.1898,3.0591,3.1767,4346600.0
2009-11-06 10:00:00,4.86,4.89,4.74,4.75,2683300.0,3.1767,3.1963,3.0983,3.1048,2683300.0
2009-11-06 10:30:00,4.76,4.78,4.73,4.77,1452400.0,3.1114,3.1244,3.0918,3.1179,1452400.0
2009-11-06 11:00:00,4.77,4.79,4.74,4.79,1119200.0,3.1179,3.131,3.0983,3.131,1119200.0
2009-11-06 11:30:00,4.79,4.83,4.78,4.8,1853100.0,3.131,3.1571,3.1244,3.1375,1853100.0
2009-11-06 12:00:00,4.8,4.82,4.79,4.81,763900.0,3.1375,3.1506,3.131,3.1441,763900.0
2009-11-06 12:30:00,4.81,4.83,4.76,4.78,1078100.0,3.1441,3.1571,3.1114,3.1244,1078100.0
2009-11-06 13:00:00,4.78,4.82,4.77,4.8,737400.0,3.1244,3.1506,3.1179,3.1375,737400.0
2009-11-06 13:30:00,4.81,4.84,4.79,4.8,689100.0,3.1441,3.1637,3.131,3.1375,689100.0
2009-11-06 14:00:00,4.8,4.8,4.75,4.76,1567200.0,3.1375,3.1375,3.1048,3.1114,1567200.0
2009-11-06 14:30:00,4.76,4.77,4.74,4.75,1203000.0,3.1114,3.1179,3.0983,3.1048,1203000.0
2009-11-06 15:00:00,4.74,4.75,4.72,4.72,2187100.0,3.0983,3.1048,3.0852,3.0852,2187100.0
2009-11-06 15:30:00,4.72,4.75,4.72,4.74,3428700.0,3.0852,3.1048,3.0852,3.0983,3428700.0
2009-11-09 09:30:00,4.84,4.86,4.74,4.78,2774000.0,3.1637,3.1767,3.0983,3.1244,2774000.0
2009-11-09 10:00:00,4.79,4.83,4.77,4.79,2739900.0,3.131,3.1571,3.1179,3.131,2739900.0
2009-11-09 10:30:00,4.79,4.81,4.77,4.81,1513300.0,3.131,3.1441,3.1179,3.1441,1513300.0
2009-11-09 11:00:00,4.81,4.82,4.78,4.81,1889200.0,3.1441,3.1506,3.1244,3.1441,1889200.0
2009-11-09 11:30:00,4.81,4.85,4.81,4.84,2130600.0,3.1441,3.1702,3.1441,3.1637,2130600.0
2009-11-09 12:00:00,4.85,4.9,4.83,4.89,1526300.0,3.1702,3.2029,3.1571,3.1963,1526300.0
2009-11-09 12:30:00,4.9,4.9,4.84,4.87,1556600.0,3.2029,3.2029,3.1637,3.1833,1556600.0
2009-11-09 13:00:00,4.87,4.93,4.83,4.86,2515900.0,3.1833,3.2225,3.1571,3.1767,2515900.0
2009-11-09 13:30:00,4.85,4.9,4.85,4.89,1729100.0,3.1702,3.2029,3.1702,3.1963,1729100.0
2009-11-09 14:00:00,4.89,4.89,4.84,4.85,1314300.0,3.1963,3.1963,3.1637,3.1702,1314300.0
2009-11-09 14:30:00,4.86,4.9,4.85,4.9,2007600.0,3.1767,3.2029,3.1702,3.2029,2007600.0
2009-11-09 15:00:00,4.9,4.91,4.87,4.89,2610500.0,3.2029,3.2094,3.1833,3.1963,2610500.0
2009-11-09 15:30:00,4.9,4.98,4.89,4.95,5606500.0,3.2029,3.2552,3.1963,3.2356,5606500.0
2009-11-10 09:30:00,4.93,5.0,4.84,4.96,2723200.0,3.2225,3.2682,3.1637,3.2421,2723200.0
2009-11-10 10:00:00,4.96,4.99,4.92,4.96,1791100.0,3.2421,3.2617,3.216,3.2421,1791100.0
2009-11-10 10:30:00,4.96,4.96,4.83,4.86,2293300.0,3.2421,3.2421,3.1571,3.1767,2293300.0
2009-11-10 11:00:00,4.86,4.86,4.78,4.78,1699700.0,3.1767,3.1767,3.1244,3.1244,1699700.0
2009-11-10 11:30:00,4.79,4.84,4.76,4.83,2062900.0,3.131,3.1637,3.1114,3.1571,2062900.0
2009-11-10 12:00:00,4.83,4.84,4.76,4.77,2016900.0,3.1571,3.1637,3.1114,3.1179,2016900.0
2009-11-10 12:30:00,4.76,4.83,4.76,4.82,949800.0,3.1114,3.1571,3.1114,3.1506,949800.0
2009-11-10 13:00:00,4.82,4.83,4.77,4.77,896500.0,3.1506,3.1571,3.1179,3.1179,896500.0
2009-11-10 13:30:00,4.78,4.8,4.77,4.79,532700.0,3.1244,3.1375,3.1179,3.131,532700.0
2009-11-10 14:00:00,4.79,4.81,4.77,4.79,936800.0,3.131,3.1441,3.1179,3.131,936800.0
2009-11-10 14:30:00,4.8,4.84,4.8,4.82,1127900.0,3.1375,3.1637,3.1375,3.1506,1127900.0
2009-11-10 15:00:00,4.83,4.85,4.82,4.84,632100.0,3.1571,3.1702,3.1506,3.1637,632100.0
2009-11-10 15:30:00,4.85,4.86,4.8,4.82,2291500.0,3.1702,3.1767,3.1375,3.1506,2291500.0
2009-11-11 09:30:00,4.85,4.98,4.84,4.96,3089200.0,3.1702,3.2552,3.1637,3.2421,3089200.0
2009-11-11 10:00:00,4.97,4.98,4.91,4.97,3195300.0,3.2486,3.2552,3.2094,3.2486,3195300.0
2009-11-11 10:30:00,4.97,5.0,4.89,4.9,2624400.0,3.2486,3.2682,3.1963,3.2029,2624400.0
2009-11-11 11:00:00,4.89,4.93,4.86,4.91,1765700.0,3.1963,3.2225,3.1767,3.2094,1765700.0
2009-11-11 11:30:00,4.91,4.94,4.86,4.89,899000.0,3.2094,3.229,3.1767,3.1963,899000.0
2009-11-11 12:00:00,4.88,4.9,4.87,4.87,434500.0,3.1898,3.2029,3.1833,3.1833,434500.0
2009-11-11 12:30:00,4.88,4.9,4.86,4.87,996500.0,3.1898,3.2029,3.1767,3.1833,996500.0
2009-11-11 13:00:00,4.87,4.89,4.85,4.87,1172500.0,3.1833,3.1963,3.1702,3.1833,1172500.0
2009-11-11 13:30:00,4.87,4.89,4.86,4.87,554000.0,3.1833,3.1963,3.1767,3.1833,554000.0
2009-11-11 14:00:00,4.86,4.87,4.85,4.85,579200.0,3.1767,3.1833,3.1702,3.1702,579200.0
2009-11-11 14:30:00,4.85,4.87,4.85,4.86,883100.0,3.1702,3.1833,3.1702,3.1767,883100.0
2009-11-11 15:00:00,4.87,4.87,4.82,4.82,1541400.0,3.1833,3.1833,3.1506,3.1506,1541400.0
2009-11-11 15:30:00,4.82,4.84,4.79,4.83,4271100.0,3.1506,3.1637,3.131,3.1571,4271100.0
2009-11-12 09:30:00,4.82,4.89,4.77,4.87,2116200.0,3.1506,3.1963,3.1179,3.1833,2116200.0
2009-11-12 10:00:00,4.88,4.96,4.86,4.93,4169400.0,3.1898,3.2421,3.1767,3.2225,4169400.0
2009-11-12 10:30:00,4.93,4.96,4.91,4.93,1747400.0,3.2225,3.2421,3.2094,3.2225,1747400.0
2009-11-12 11:00:00,4.93,4.93,4.87,4.91,2834400.0,3.2225,3.2225,3.1833,3.2094,2834400.0
2009-11-12 11:30:00,4.91,4.91,4.87,4.89,1305600.0,3.2094,3.2094,3.1833,3.1963,1305600.0
2009-11-12 12:00:00,4.89,4.91,4.89,4.9,784400.0,3.1963,3.2094,3.1963,3.2029,784400.0
2009-11-12 12:30:00,4.91,4.91,4.87,4.88,1089700.0,3.2094,3.2094,3.1833,3.1898,1089700.0
2009-11-12 13:00:00,4.88,4.91,4.87,4.88,986700.0,3.1898,3.2094,3.1833,3.1898,986700.0
2009-11-12 13:30:00,4.87,4.88,4.83,4.87,2722600.0,3.1833,3.1898,3.1571,3.1833,2722600.0
2009-11-12 14:00:00,4.87,4.88,4.84,4.85,2524300.0,3.1833,3.1898,3.1637,3.1702,2524300.0
2009-11-12 14:30:00,4.86,4.87,4.77,4.77,5873800.0,3.1767,3.1833,3.1179,3.1179,5873800.0
2009-11-12 15:00:00,4.77,4.82,4.74,4.79,4242800.0,3.1179,3.1506,3.0983,3.131,4242800.0
2009-11-12 15:30:00,4.8,4.83,4.76,4.77,3485600.0,3.1375,3.1571,3.1114,3.1179,3485600.0
2009-11-13 09:30:00,4.78,4.84,4.75,4.77,2022100.0,3.1244,3.1637,3.1048,3.1179,2022100.0
2009-11-13 10:00:00,4.76,4.82,4.76,4.81,2340400.0,3.1114,3.1506,3.1114,3.1441,2340400.0
2009-11-13 10:30:00,4.81,4.83,4.78,4.78,1465000.0,3.1441,3.1571,3.1244,3.1244,1465000.0
2009-11-13 11:00:00,4.79,4.81,4.77,4.78,2062200.0,3.131,3.1441,3.1179,3.1244,2062200.0
2009-11-13 11:30:00,4.77,4.79,4.74,4.76,1851600.0,3.1179,3.131,3.0983,3.1114,1851600.0
2009-11-13 12:00:00,4.76,4.82,4.76,4.81,2478900.0,3.1114,3.1506,3.1114,3.1441,2478900.0
2009-11-13 12:30:00,4.82,4.83,4.8,4.82,1216700.0,3.1506,3.1571,3.1375,3.1506,1216700.0
2009-11-13 13:00:00,4.83,4.83,4.81,4.82,582600.0,3.1571,3.1571,3.1441,3.1506,582600.0
2009-11-13 13:30:00,4.83,4.84,4.8,4.83,1151700.0,3.1571,3.1637,3.1375,3.1571,1151700.0
2009-11-13 14:00:00,4.84,4.89,4.83,4.86,1657200.0,3.1637,3.1963,3.1571,3.1767,1657200.0
2009-11-13 14:30:00,4.86,4.86,4.8,4.8,1638100.0,3.1767,3.1767,3.1375,3.1375,1638100.0
2009-11-13 15:00:00,4.8,4.85,4.78,4.84,2013400.0,3.1375,3.1702,3.1244,3.1637,2013400.0
2009-11-13 15:30:00,4.84,4.86,4.82,4.84,2226200.0,3.1637,3.1767,3.1506,3.1637,2226200.0
2009-11-16 09:30:00,4.91,5.02,4.9,4.99,3968400.0,3.2094,3.2813,3.2029,3.2617,3968400.0
2009-11-16 10:00:00,4.99,5.02,4.94,4.99,3835600.0,3.2617,3.2813,3.229,3.2617,3835600.0
2009-11-16 10:30:00,4.99,5.04,4.97,5.03,1811600.0,3.2617,3.2944,3.2486,3.2879,1811600.0
2009-11-16 11:00:00,5.04,5.04,4.96,4.97,1450200.0,3.2944,3.2944,3.2421,3.2486,1450200.0
2009-11-16 11:30:00,4.97,4.99,4.93,4.93,764700.0,3.2486,3.2617,3.2225,3.2225,764700.0
2009-11-16 12:00:00,4.93,4.95,4.88,4.91,1506700.0,3.2225,3.2356,3.1898,3.2094,1506700.0
2009-11-16 12:30:00,4.91,4.93,4.89,4.92,1871000.0,3.2094,3.2225,3.1963,3.216,1871000.0
2009-11-16 13:00:00,4.91,4.94,4.9,4.91,1870800.0,3.2094,3.229,3.2029,3.2094,1870800.0
2009-11-16 13:30:00,4.9,4.91,4.89,4.9,860300.0,3.2029,3.2094,3.1963,3.2029,860300.0
2009-11-16 14:00:00,4.9,4.94,4.89,4.91,2001300.0,3.2029,3.229,3.1963,3.2094,2001300.0
2009-11-16 14:30:00,4.91,4.97,4.9,4.97,1001600.0,3.2094,3.2486,3.2029,3.2486,1001600.0
2009-11-16 15:00:00,4.97,4.97,4.87,4.87,3489900.0,3.2486,3.2486,3.1833,3.1833,3489900.0
2009-11-16 15:30:00,4.87,4.94,4.85,4.93,4201900.0,3.1833,3.229,3.1702,3.2225,4201900.0
2009-11-17 09:30:00,4.93,4.97,4.88,4.95,1498500.0,3.2225,3.2486,3.1898,3.2356,1498500.0
2009-11-17 10:00:00,4.95,5.0,4.94,5.0,2729500.0,3.2356,3.2682,3.229,3.2682,2729500.0
2009-11-17 10:30:00,4.99,5.0,4.94,4.98,3208600.0,3.2617,3.2682,3.229,3.2552,3208600.0
2009-11-17 11:00:00,4.98,5.01,4.96,4.97,3215900.0,3.2552,3.2748,3.2421,3.2486,3215900.0
2009-11-17 11:30:00,4.99,5.08,4.96,5.05,4754400.0,3.2617,3.3205,3.2421,3.3009,4754400.0
2009-11-17 12:00:00,5.05,5.1,5.03,5.09,2767800.0,3.3009,3.3336,3.2879,3.3271,2767800.0
2009-11-17 12:30:00,5.09,5.13,5.08,5.12,1859600.0,3.3271,3.3532,3.3205,3.3467,1859600.0
2009-11-17 13:00:00,5.11,5.13,5.09,5.11,1156200.0,3.3401,3.3532,3.3271,3.3401,1156200.0
2009-11-17 13:30:00,5.11,5.15,5.09,5.14,1398000.0,3.3401,3.3663,3.3271,3.3598,1398000.0
2009-11-17 14:00:00,5.14,5.15,5.09,5.13,1580900.0,3.3598,3.3663,3.3271,3.3532,1580900.0
2009-11-17 14:30:00,5.13,5.13,5.09,5.12,1971200.0,3.3532,3.3532,3.3271,3.3467,1971200.0
2009-11-17 15:00:00,5.12,5.15,5.11,5.14,1945800.0,3.3467,3.3663,3.3401,3.3598,1945800.0
2009-11-17 15:30:00,5.14,5.27,5.13,5.18,9146800.0,3.3598,3.4447,3.3532,3.3859,9146800.0
2009-11-18 09:30:00,5.23,5.26,5.1,5.21,10017300.0,3.4186,3.4382,3.3336,3.4055,10017300.0
2009-11-18 10:00:00,5.22,5.44,5.21,5.36,8892600.0,3.412,3.5559,3.4055,3.5036,8892600.0
2009-11-18 10:30:00,5.37,5.51,5.34,5.44,8265000.0,3.5101,3.6016,3.4905,3.5559,8265000.0
2009-11-18 11:00:00,5.44,5.49,5.41,5.44,3182700.0,3.5559,3.5885,3.5362,3.5559,3182700.0
2009-11-18 11:30:00,5.43,5.44,5.39,5.41,1642200.0,3.5493,3.5559,3.5232,3.5362,1642200.0
2009-11-18 12:00:00,5.41,5.52,5.4,5.5,5307700.0,3.5362,3.6081,3.5297,3.5951,5307700.0
2009-11-18 12:30:00,5.5,5.57,5.45,5.47,3586100.0,3.5951,3.6408,3.5624,3.5755,3586100.0
2009-11-18 13:00:00,5.46,5.47,5.43,5.44,1709700.0,3.5689,3.5755,3.5493,3.5559,1709700.0
2009-11-18 13:30:00,5.44,5.51,5.44,5.49,2999400.0,3.5559,3.6016,3.5559,3.5885,2999400.0
2009-11-18 14:00:00,5.49,5.5,5.44,5.45,1207300.0,3.5885,3.5951,3.5559,3.5624,1207300.0
2009-11-18 14:30:00,5.44,5.45,5.39,5.42,2002700.0,3.5559,3.5624,3.5232,3.5428,2002700.0
2009-11-18 15:00:00,5.42,5.44,5.37,5.43,2715000.0,3.5428,3.5559,3.5101,3.5493,2715000.0
2009-11-18 15:30:00,5.44,5.44,5.39,5.4,2997200.0,3.5559,3.5559,3.5232,3.5297,2997200.0
2009-11-19 09:30:00,5.33,5.44,5.29,5.41,4416700.0,3.4839,3.5559,3.4578,3.5362,4416700.0
2009-11-19 10:00:00,5.41,5.44,5.34,5.38,7090800.0,3.5362,3.5559,3.4905,3.5166,7090800.0
2009-11-19 10:30:00,5.38,5.4,5.31,5.33,4024200.0,3.5166,3.5297,3.4709,3.4839,4024200.0
2009-11-19 11:00:00,5.33,5.34,5.29,5.33,2132800.0,3.4839,3.4905,3.4578,3.4839,2132800.0
2009-11-19 11:30:00,5.33,5.36,5.31,5.36,1971800.0,3.4839,3.5036,3.4709,3.5036,1971800.0
2009-11-19 12:00:00,5.36,5.37,5.32,5.34,1416400.0,3.5036,3.5101,3.4774,3.4905,1416400.0
2009-11-19 12:30:00,5.34,5.44,5.34,5.36,2774900.0,3.4905,3.5559,3.4905,3.5036,2774900.0
2009-11-19 13:00:00,5.36,5.38,5.33,5.35,2946200.0,3.5036,3.5166,3.4839,3.497,2946200.0
2009-11-19 13:30:00,5.34,5.36,5.32,5.35,1240500.0,3.4905,3.5036,3.4774,3.497,1240500.0
2009-11-19 14:00:00,5.35,5.38,5.31,5.38,3880100.0,3.497,3.5166,3.4709,3.5166,3880100.0
2009-11-19 14:30:00,5.38,5.39,5.35,5.38,1315700.0,3.5166,3.5232,3.497,3.5166,1315700.0
2009-11-19 15:00:00,5.38,5.39,5.34,5.36,2246400.0,3.5166,3.5232,3.4905,3.5036,2246400.0
2009-11-19 15:30:00,5.37,5.38,5.34,5.36,2461000.0,3.5101,3.5166,3.4905,3.5036,2461000.0
2009-11-20 09:30:00,5.32,5.43,5.29,5.38,6234200.0,3.4774,3.5493,3.4578,3.5166,6234200.0
2009-11-20 10:00:00,5.38,5.44,5.35,5.42,2813500.0,3.5166,3.5559,3.497,3.5428,2813500.0
2009-11-20 10:30:00,5.42,5.42,5.35,5.35,2423900.0,3.5428,3.5428,3.497,3.497,2423900.0
2009-11-20 11:00:00,5.36,5.39,5.33,5.36,4414600.0,3.5036,3.5232,3.4839,3.5036,4414600.0
2009-11-20 11:30:00,5.36,5.38,5.34,5.37,631600.0,3.5036,3.5166,3.4905,3.5101,631600.0
2009-11-20 12:00:00,5.37,5.38,5.35,5.35,624000.0,3.5101,3.5166,3.497,3.497,624000.0
2009-11-20 12:30:00,5.36,5.38,5.35,5.38,950700.0,3.5036,3.5166,3.497,3.5166,950700.0
2009-11-20 13:00:00,5.38,5.44,5.37,5.44,3922900.0,3.5166,3.5559,3.5101,3.5559,3922900.0
2009-11-20 13:30:00,5.43,5.44,5.43,5.44,599400.0,3.5493,3.5559,3.5493,3.5559,599400.0
2009-11-20 14:00:00,5.43,5.47,5.4,5.4,1974000.0,3.5493,3.5755,3.5297,3.5297,1974000.0
2009-11-20 14:30:00,5.4,5.42,5.39,5.41,1053600.0,3.5297,3.5428,3.5232,3.5362,1053600.0
2009-11-20 15:00:00,5.42,5.52,5.41,5.45,4631700.0,3.5428,3.6081,3.5362,3.5624,4631700.0
2009-11-20 15:30:00,5.45,5.49,5.42,5.43,3944800.0,3.5624,3.5885,3.5428,3.5493,3944800.0
2009-11-23 09:30:00,5.51,5.73,5.41,5.68,8642400.0,3.6016,3.7454,3.5362,3.7127,8642400.0
2009-11-23 10:00:00,5.68,5.74,5.66,5.71,3855900.0,3.7127,3.7519,3.6997,3.7323,3855900.0
2009-11-23 10:30:00,5.7,5.72,5.64,5.65,3803700.0,3.7258,3.7389,3.6866,3.6931,3803700.0
2009-11-23 11:00:00,5.65,5.66,5.63,5.66,1425300.0,3.6931,3.6997,3.68,3.6997,1425300.0
2009-11-23 11:30:00,5.66,5.73,5.65,5.71,1864000.0,3.6997,3.7454,3.6931,3.7323,1864000.0
2009-11-23 12:00:00,5.71,5.77,5.7,5.77,1999800.0,3.7323,3.7716,3.7258,3.7716,1999800.0
2009-11-23 12:30:00,5.76,5.82,5.76,5.78,3588700.0,3.765,3.8042,3.765,3.7781,3588700.0
2009-11-23 13:00:00,5.79,5.79,5.72,5.72,1529400.0,3.7846,3.7846,3.7389,3.7389,1529400.0
2009-11-23 13:30:00,5.72,5.75,5.7,5.72,1002200.0,3.7389,3.7585,3.7258,3.7389,1002200.0
2009-11-23 14:00:00,5.72,5.76,5.71,5.75,1364600.0,3.7389,3.765,3.7323,3.7585,1364600.0
2009-11-23 14:30:00,5.74,5.78,5.73,5.77,1908400.0,3.7519,3.7781,3.7454,3.7716,1908400.0
2009-11-23 15:00:00,5.76,5.77,5.72,5.72,1883800.0,3.765,3.7716,3.7389,3.7389,1883800.0
2009-11-23 15:30:00,5.72,5.72,5.66,5.7,3342700.0,3.7389,3.7389,3.6997,3.7258,3342700.0
2009-11-24 09:30:00,5.67,5.71,5.57,5.6,5760900.0,3.7062,3.7323,3.6408,3.6604,5760900.0
2009-11-24 10:00:00,5.6,5.66,5.59,5.63,2181900.0,3.6604,3.6997,3.6539,3.68,2181900.0
2009-11-24 10:30:00,5.63,5.79,5.61,5.79,6585300.0,3.68,3.7846,3.667,3.7846,6585300.0
2009-11-24 11:00:00,5.79,5.82,5.77,5.8,2185500.0,3.7846,3.8042,3.7716,3.7912,2185500.0
2009-11-24 11:30:00,5.8,5.85,5.79,5.83,1998700.0,3.7912,3.8238,3.7846,3.8108,1998700.0
2009-11-24 12:00:00,5.83,5.84,5.77,5.77,987800.0,3.8108,3.8173,3.7716,3.7716,987800.0
2009-11-24 12:30:00,5.77,5.8,5.76,5.79,1000000.0,3.7716,3.7912,3.765,3.7846,1000000.0
2009-11-24 13:00:00,5.79,5.82,5.78,5.79,644900.0,3.7846,3.8042,3.7781,3.7846,644900.0
2009-11-24 13:30:00,5.79,5.79,5.75,5.76,543200.0,3.7846,3.7846,3.7585,3.765,543200.0
2009-11-24 14:00:00,5.76,5.8,5.73,5.79,1058600.0,3.765,3.7912,3.7454,3.7846,1058600.0
2009-11-24 14:30:00,5.79,5.83,5.76,5.77,1152500.0,3.7846,3.8108,3.765,3.7716,1152500.0
2009-11-24 15:00:00,5.76,5.8,5.75,5.75,1056800.0,3.765,3.7912,3.7585,3.7585,1056800.0
2009-11-24 15:30:00,5.75,5.78,5.74,5.75,2563800.0,3.7585,3.7781,3.7519,3.7585,2563800.0
2009-11-25 09:30:00,5.82,5.84,5.79,5.82,1367600.0,3.8042,3.8173,3.7846,3.8042,1367600.0
2009-11-25 10:00:00,5.82,5.85,5.77,5.78,2997600.0,3.8042,3.8238,3.7716,3.7781,2997600.0
2009-11-25 10:30:00,5.78,5.82,5.75,5.77,2235300.0,3.7781,3.8042,3.7585,3.7716,2235300.0
2009-11-25 11:00:00,5.77,5.84,5.76,5.82,1922100.0,3.7716,3.8173,3.765,3.8042,1922100.0
2009-11-25 11:30:00,5.82,5.82,5.78,5.81,1234300.0,3.8042,3.8042,3.7781,3.7977,1234300.0
2009-11-25 12:00:00,5.81,5.82,5.76,5.81,1938800.0,3.7977,3.8042,3.765,3.7977,1938800.0
2009-11-25 12:30:00,5.81,5.83,5.78,5.83,972100.0,3.7977,3.8108,3.7781,3.8108,972100.0
2009-11-25 13:00:00,5.82,5.83,5.78,5.79,940800.0,3.8042,3.8108,3.7781,3.7846,940800.0
2009-11-25 13:30:00,5.79,5.8,5.77,5.78,673400.0,3.7846,3.7912,3.7716,3.7781,673400.0
2009-11-25 14:00:00,5.77,5.8,5.76,5.78,753800.0,3.7716,3.7912,3.765,3.7781,753800.0
2009-11-25 14:30:00,5.78,5.8,5.77,5.78,728800.0,3.7781,3.7912,3.7716,3.7781,728800.0
2009-11-25 15:00:00,5.78,5.81,5.78,5.8,909900.0,3.7781,3.7977,3.7781,3.7912,909900.0
2009-11-25 15:30:00,5.81,5.82,5.79,5.8,2151500.0,3.7977,3.8042,3.7846,3.7912,2151500.0
2009-11-27 09:30:00,5.57,5.76,5.5,5.65,4057600.0,3.6408,3.765,3.5951,3.6931,4057600.0
2009-11-27 10:00:00,5.65,5.72,5.65,5.68,1558000.0,3.6931,3.7389,3.6931,3.7127,1558000.0
2009-11-27 10:30:00,5.69,5.72,5.67,5.68,1091100.0,3.7193,3.7389,3.7062,3.7127,1091100.0
2009-11-27 11:00:00,5.68,5.71,5.65,5.65,765800.0,3.7127,3.7323,3.6931,3.6931,765800.0
2009-11-27 11:30:00,5.66,5.7,5.64,5.67,1026200.0,3.6997,3.7258,3.6866,3.7062,1026200.0
2009-11-27 12:00:00,5.68,5.7,5.6,5.64,1459000.0,3.7127,3.7258,3.6604,3.6866,1459000.0
2009-11-27 12:30:00,5.64,5.68,5.57,5.58,5173000.0,3.6866,3.7127,3.6408,3.6474,5173000.0
2009-11-30 09:30:00,5.59,5.8,5.59,5.79,5524900.0,3.6539,3.7912,3.6539,3.7846,5524900.0
2009-11-30 10:00:00,5.79,5.83,5.76,5.79,1650700.0,3.7846,3.8108,3.765,3.7846,1650700.0
2009-11-30 10:30:00,5.79,5.8,5.76,5.79,1528200.0,3.7846,3.7912,3.765,3.7846,1528200.0
2009-11-30 11:00:00,5.8,5.8,5.73,5.75,1326600.0,3.7912,3.7912,3.7454,3.7585,1326600.0
2009-11-30 11:30:00,5.75,5.75,5.7,5.74,1157700.0,3.7585,3.7585,3.7258,3.7519,1157700.0
2009-11-30 12:00:00,5.74,5.78,5.73,5.78,722500.0,3.7519,3.7781,3.7454,3.7781,722500.0
2009-11-30 12:30:00,5.77,5.78,5.73,5.74,1255900.0,3.7716,3.7781,3.7454,3.7519,1255900.0
2009-11-30 13:00:00,5.74,5.78,5.73,5.78,756800.0,3.7519,3.7781,3.7454,3.7781,756800.0
2009-11-30 13:30:00,5.78,5.79,5.75,5.78,2283200.0,3.7781,3.7846,3.7585,3.7781,2283200.0
2009-11-30 14:00:00,5.77,5.78,5.73,5.74,689300.0,3.7716,3.7781,3.7454,3.7519,689300.0
2009-11-30 14:30:00,5.73,5.75,5.71,5.74,1756800.0,3.7454,3.7585,3.7323,3.7519,1756800.0
2009-11-30 15:00:00,5.73,5.79,5.73,5.78,2229500.0,3.7454,3.7846,3.7454,3.7781,2229500.0
2009-11-30 15:30:00,5.77,5.87,5.77,5.86,6454700.0,3.7716,3.8369,3.7716,3.8304,6454700.0
2009-12-01 09:30:00,5.91,5.99,5.79,5.82,4214400.0,3.8631,3.9154,3.7846,3.8042,4214400.0
2009-12-01 10:00:00,5.82,5.83,5.66,5.71,4958400.0,3.8042,3.8108,3.6997,3.7323,4958400.0
2009-12-01 10:30:00,5.7,5.78,5.7,5.78,4127100.0,3.7258,3.7781,3.7258,3.7781,4127100.0
2009-12-01 11:00:00,5.78,5.85,5.76,5.84,3158100.0,3.7781,3.8238,3.765,3.8173,3158100.0
2009-12-01 11:30:00,5.83,5.84,5.79,5.8,1360400.0,3.8108,3.8173,3.7846,3.7912,1360400.0
2009-12-01 12:00:00,5.8,5.81,5.78,5.79,327400.0,3.7912,3.7977,3.7781,3.7846,327400.0
2009-12-01 12:30:00,5.79,5.79,5.74,5.75,606900.0,3.7846,3.7846,3.7519,3.7585,606900.0
2009-12-01 13:00:00,5.75,5.78,5.73,5.76,1059700.0,3.7585,3.7781,3.7454,3.765,1059700.0
2009-12-01 13:30:00,5.76,5.79,5.74,5.77,2624100.0,3.765,3.7846,3.7519,3.7716,2624100.0
2009-12-01 14:00:00,5.76,5.82,5.76,5.82,2738900.0,3.765,3.8042,3.765,3.8042,2738900.0
2009-12-01 14:30:00,5.82,5.84,5.8,5.8,2945800.0,3.8042,3.8173,3.7912,3.7912,2945800.0
2009-12-01 15:00:00,5.81,5.84,5.77,5.82,1842500.0,3.7977,3.8173,3.7716,3.8042,1842500.0
2009-12-01 15:30:00,5.81,5.82,5.75,5.79,3356100.0,3.7977,3.8042,3.7585,3.7846,3356100.0
2009-12-02 09:30:00,5.8,5.87,5.78,5.81,3327200.0,3.7912,3.8369,3.7781,3.7977,3327200.0
2009-12-02 10:00:00,5.8,5.89,5.8,5.86,2950600.0,3.7912,3.85,3.7912,3.8304,2950600.0
2009-12-02 10:30:00,5.87,5.98,5.85,5.96,6230000.0,3.8369,3.9088,3.8238,3.8957,6230000.0
2009-12-02 11:00:00,5.96,5.96,5.8,5.83,4242100.0,3.8957,3.8957,3.7912,3.8108,4242100.0
2009-12-02 11:30:00,5.84,5.9,5.83,5.87,1882200.0,3.8173,3.8565,3.8108,3.8369,1882200.0
2009-12-02 12:00:00,5.87,5.88,5.81,5.82,738800.0,3.8369,3.8435,3.7977,3.8042,738800.0
2009-12-02 12:30:00,5.81,5.82,5.8,5.82,693400.0,3.7977,3.8042,3.7912,3.8042,693400.0
2009-12-02 13:00:00,5.82,5.85,5.81,5.85,491300.0,3.8042,3.8238,3.7977,3.8238,491300.0
2009-12-02 13:30:00,5.84,5.85,5.81,5.83,1332500.0,3.8173,3.8238,3.7977,3.8108,1332500.0
2009-12-02 14:00:00,5.84,5.86,5.82,5.83,522500.0,3.8173,3.8304,3.8042,3.8108,522500.0
2009-12-02 14:30:00,5.84,5.86,5.83,5.83,503800.0,3.8173,3.8304,3.8108,3.8108,503800.0
2009-12-02 15:00:00,5.84,5.87,5.84,5.86,1267600.0,3.8173,3.8369,3.8173,3.8304,1267600.0
2009-12-02 15:30:00,5.85,5.9,5.84,5.85,5358500.0,3.8238,3.8565,3.8173,3.8238,5358500.0
2009-12-03 09:30:00,5.93,5.98,5.87,5.93,3322400.0,3.8761,3.9088,3.8369,3.8761,3322400.0
2009-12-03 10:00:00,5.93,5.93,5.87,5.89,1983400.0,3.8761,3.8761,3.8369,3.85,1983400.0
2009-12-03 10:30:00,5.89,5.9,5.76,5.78,3060800.0,3.85,3.8565,3.765,3.7781,3060800.0
2009-12-03 11:00:00,5.78,5.81,5.75,5.8,1971300.0,3.7781,3.7977,3.7585,3.7912,1971300.0
2009-12-03 11:30:00,5.8,5.82,5.76,5.79,1616900.0,3.7912,3.8042,3.765,3.7846,1616900.0
2009-12-03 12:00:00,5.79,5.79,5.73,5.74,2077200.0,3.7846,3.7846,3.7454,3.7519,2077200.0
2009-12-03 12:30:00,5.74,5.76,5.73,5.74,721500.0,3.7519,3.765,3.7454,3.7519,721500.0
2009-12-03 13:00:00,5.74,5.74,5.68,5.7,2406500.0,3.7519,3.7519,3.7127,3.7258,2406500.0
2009-12-03 13:30:00,5.7,5.74,5.68,5.69,2971100.0,3.7258,3.7519,3.7127,3.7193,2971100.0
2009-12-03 14:00:00,5.7,5.7,5.6,5.62,2986700.0,3.7258,3.7258,3.6604,3.6735,2986700.0
2009-12-03 14:30:00,5.61,5.64,5.56,5.59,3419100.0,3.667,3.6866,3.6343,3.6539,3419100.0
2009-12-03 15:00:00,5.59,5.61,5.52,5.53,3917200.0,3.6539,3.667,3.6081,3.6147,3917200.0
2009-12-03 15:30:00,5.53,5.56,5.48,5.51,4586200.0,3.6147,3.6343,3.582,3.6016,4586200.0
2009-12-04 09:30:00,5.7,5.72,5.61,5.64,3319100.0,3.7258,3.7389,3.667,3.6866,3319100.0
2009-12-04 10:00:00,5.65,5.66,5.6,5.64,1467200.0,3.6931,3.6997,3.6604,3.6866,1467200.0
2009-12-04 10:30:00,5.65,5.71,5.64,5.68,2233200.0,3.6931,3.7323,3.6866,3.7127,2233200.0
2009-12-04 11:00:00,5.67,5.7,5.66,5.66,1306900.0,3.7062,3.7258,3.6997,3.6997,1306900.0
2009-12-04 11:30:00,5.66,5.66,5.56,5.61,2434600.0,3.6997,3.6997,3.6343,3.667,2434600.0
2009-12-04 12:00:00,5.62,5.64,5.58,5.59,1044300.0,3.6735,3.6866,3.6474,3.6539,1044300.0
2009-12-04 12:30:00,5.59,5.63,5.58,5.63,1425300.0,3.6539,3.68,3.6474,3.68,1425300.0
2009-12-04 13:00:00,5.63,5.65,5.61,5.63,2731300.0,3.68,3.6931,3.667,3.68,2731300.0
2009-12-04 13:30:00,5.64,5.65,5.61,5.61,1464900.0,3.6866,3.6931,3.667,3.667,1464900.0
2009-12-04 14:00:00,5.61,5.63,5.58,5.6,904900.0,3.667,3.68,3.6474,3.6604,904900.0
2009-12-04 14:30:00,5.61,5.67,5.6,5.64,3071900.0,3.667,3.7062,3.6604,3.6866,3071900.0
2009-12-04 15:00:00,5.64,5.71,5.63,5.7,3321900.0,3.6866,3.7323,3.68,3.7258,3321900.0
2009-12-04 15:30:00,5.71,5.71,5.65,5.71,3586700.0,3.7323,3.7323,3.6931,3.7323,3586700.0
2009-12-07 09:30:00,5.65,5.67,5.59,5.6,1744600.0,3.6931,3.7062,3.6539,3.6604,1744600.0
2009-12-07 10:00:00,5.61,5.61,5.55,5.6,2125700.0,3.667,3.667,3.6278,3.6604,2125700.0
2009-12-07 10:30:00,5.6,5.62,5.57,5.59,2703100.0,3.6604,3.6735,3.6408,3.6539,2703100.0
2009-12-07 11:00:00,5.59,5.62,5.54,5.54,2223900.0,3.6539,3.6735,3.6212,3.6212,2223900.0
2009-12-07 11:30:00,5.55,5.57,5.54,5.55,1966900.0,3.6278,3.6408,3.6212,3.6278,1966900.0
2009-12-07 12:00:00,5.55,5.57,5.54,5.57,520300.0,3.6278,3.6408,3.6212,3.6408,520300.0
2009-12-07 12:30:00,5.57,5.61,5.57,5.6,867200.0,3.6408,3.667,3.6408,3.6604,867200.0
2009-12-07 13:00:00,5.59,5.6,5.57,5.6,518100.0,3.6539,3.6604,3.6408,3.6604,518100.0
2009-12-07 13:30:00,5.6,5.63,5.59,5.62,1245800.0,3.6604,3.68,3.6539,3.6735,1245800.0
2009-12-07 14:00:00,5.63,5.67,5.62,5.65,1685000.0,3.68,3.7062,3.6735,3.6931,1685000.0
2009-12-07 14:30:00,5.64,5.66,5.6,5.62,2136500.0,3.6866,3.6997,3.6604,3.6735,2136500.0
2009-12-07 15:00:00,5.62,5.63,5.54,5.57,3369900.0,3.6735,3.68,3.6212,3.6408,3369900.0
2009-12-07 15:30:00,5.56,5.65,5.54,5.62,4625800.0,3.6343,3.6931,3.6212,3.6735,4625800.0
2009-12-08 09:30:00,5.52,5.68,5.46,5.68,4428500.0,3.6081,3.7127,3.5689,3.7127,4428500.0
2009-12-08 10:00:00,5.68,5.69,5.64,5.67,1574300.0,3.7127,3.7193,3.6866,3.7062,1574300.0
2009-12-08 10:30:00,5.68,5.68,5.64,5.65,2923000.0,3.7127,3.7127,3.6866,3.6931,2923000.0
2009-12-08 11:00:00,5.65,5.69,5.64,5.68,2190500.0,3.6931,3.7193,3.6866,3.7127,2190500.0
2009-12-08 11:30:00,5.69,5.73,5.68,5.69,2609800.0,3.7193,3.7454,3.7127,3.7193,2609800.0
2009-12-08 12:00:00,5.7,5.7,5.68,5.7,429500.0,3.7258,3.7258,3.7127,3.7258,429500.0
2009-12-08 12:30:00,5.69,5.7,5.61,5.65,2263300.0,3.7193,3.7258,3.667,3.6931,2263300.0
2009-12-08 13:00:00,5.65,5.65,5.6,5.6,981400.0,3.6931,3.6931,3.6604,3.6604,981400.0
2009-12-08 13:30:00,5.61,5.68,5.6,5.68,968700.0,3.667,3.7127,3.6604,3.7127,968700.0
2009-12-08 14:00:00,5.68,5.7,5.65,5.67,1693400.0,3.7127,3.7258,3.6931,3.7062,1693400.0
2009-12-08 14:30:00,5.68,5.7,5.66,5.68,931100.0,3.7127,3.7258,3.6997,3.7127,931100.0
2009-12-08 15:00:00,5.68,5.7,5.66,5.69,1237400.0,3.7127,3.7258,3.6997,3.7193,1237400.0
2009-12-08 15:30:00,5.69,5.7,5.65,5.68,3237200.0,3.7193,3.7258,3.6931,3.7127,3237200.0
2009-12-09 09:30:00,5.71,5.71,5.61,5.66,2683200.0,3.7323,3.7323,3.667,3.6997,2683200.0
2009-12-09 10:00:00,5.65,5.68,5.64,5.67,2322800.0,3.6931,3.7127,3.6866,3.7062,2322800.0
2009-12-09 10:30:00,5.67,5.69,5.65,5.66,1034300.0,3.7062,3.7193,3.6931,3.6997,1034300.0
2009-12-09 11:00:00,5.66,5.66,5.62,5.62,833400.0,3.6997,3.6997,3.6735,3.6735,833400.0
2009-12-09 11:30:00,5.62,5.63,5.61,5.62,433300.0,3.6735,3.68,3.667,3.6735,433300.0
2009-12-09 12:00:00,5.63,5.63,5.58,5.59,971200.0,3.68,3.68,3.6474,3.6539,971200.0
2009-12-09 12:30:00,5.59,5.61,5.59,5.61,296300.0,3.6539,3.667,3.6539,3.667,296300.0
2009-12-09 13:00:00,5.6,5.61,5.58,5.59,441300.0,3.6604,3.667,3.6474,3.6539,441300.0
2009-12-09 13:30:00,5.59,5.59,5.55,5.56,686500.0,3.6539,3.6539,3.6278,3.6343,686500.0
2009-12-09 14:00:00,5.57,5.57,5.55,5.56,551200.0,3.6408,3.6408,3.6278,3.6343,551200.0
2009-12-09 14:30:00,5.55,5.58,5.55,5.56,878700.0,3.6278,3.6474,3.6278,3.6343,878700.0
2009-12-09 15:00:00,5.56,5.61,5.56,5.58,1750300.0,3.6343,3.667,3.6343,3.6474,1750300.0
2009-12-09 15:30:00,5.58,5.59,5.54,5.55,2038600.0,3.6474,3.6539,3.6212,3.6278,2038600.0
2009-12-10 09:30:00,5.58,5.6,5.53,5.54,1394800.0,3.6474,3.6604,3.6147,3.6212,1394800.0
2009-12-10 10:00:00,5.54,5.54,5.48,5.5,2756400.0,3.6212,3.6212,3.582,3.5951,2756400.0
2009-12-10 10:30:00,5.5,5.54,5.48,5.54,2817600.0,3.5951,3.6212,3.582,3.6212,2817600.0
2009-12-10 11:00:00,5.53,5.56,5.52,5.53,1528600.0,3.6147,3.6343,3.6081,3.6147,1528600.0
2009-12-10 11:30:00,5.53,5.53,5.51,5.51,653000.0,3.6147,3.6147,3.6016,3.6016,653000.0
2009-12-10 12:00:00,5.52,5.53,5.51,5.52,931900.0,3.6081,3.6147,3.6016,3.6081,931900.0
2009-12-10 12:30:00,5.52,5.53,5.5,5.51,846600.0,3.6081,3.6147,3.5951,3.6016,846600.0
2009-12-10 13:00:00,5.51,5.51,5.48,5.49,626100.0,3.6016,3.6016,3.582,3.5885,626100.0
2009-12-10 13:30:00,5.49,5.5,5.46,5.48,904600.0,3.5885,3.5951,3.5689,3.582,904600.0
2009-12-10 14:00:00,5.47,5.53,5.47,5.51,1090200.0,3.5755,3.6147,3.5755,3.6016,1090200.0
2009-12-10 14:30:00,5.52,5.52,5.51,5.52,409700.0,3.6081,3.6081,3.6016,3.6081,409700.0
2009-12-10 15:00:00,5.51,5.53,5.49,5.5,1723400.0,3.6016,3.6147,3.5885,3.5951,1723400.0
2009-12-10 15:30:00,5.49,5.53,5.49,5.53,2689500.0,3.5885,3.6147,3.5885,3.6147,2689500.0
2009-12-11 09:30:00,5.56,5.58,5.52,5.53,1042800.0,3.6343,3.6474,3.6081,3.6147,1042800.0
2009-12-11 10:00:00,5.54,5.55,5.51,5.52,414300.0,3.6212,3.6278,3.6016,3.6081,414300.0
2009-12-11 10:30:00,5.51,5.53,5.49,5.53,879900.0,3.6016,3.6147,3.5885,3.6147,879900.0
2009-12-11 11:00:00,5.52,5.55,5.52,5.55,653300.0,3.6081,3.6278,3.6081,3.6278,653300.0
2009-12-11 11:30:00,5.54,5.56,5.53,5.53,1247000.0,3.6212,3.6343,3.6147,3.6147,1247000.0
2009-12-11 12:00:00,5.53,5.55,5.53,5.54,471200.0,3.6147,3.6278,3.6147,3.6212,471200.0
2009-12-11 12:30:00,5.54,5.55,5.53,5.54,584700.0,3.6212,3.6278,3.6147,3.6212,584700.0
2009-12-11 13:00:00,5.55,5.55,5.53,5.54,267000.0,3.6278,3.6278,3.6147,3.6212,267000.0
2009-12-11 13:30:00,5.53,5.55,5.53,5.55,465900.0,3.6147,3.6278,3.6147,3.6278,465900.0
2009-12-11 14:00:00,5.55,5.55,5.54,5.55,417800.0,3.6278,3.6278,3.6212,3.6278,417800.0
2009-12-11 14:30:00,5.55,5.55,5.53,5.54,534900.0,3.6278,3.6278,3.6147,3.6212,534900.0
2009-12-11 15:00:00,5.53,5.57,5.53,5.56,1079000.0,3.6147,3.6408,3.6147,3.6343,1079000.0
2009-12-11 15:30:00,5.57,5.57,5.56,5.57,1236300.0,3.6408,3.6408,3.6343,3.6408,1236300.0
2009-12-14 09:30:00,5.58,5.6,5.55,5.56,940000.0,3.6539,3.667,3.6343,3.6408,940000.0
2009-12-14 10:00:00,5.55,5.56,5.53,5.55,945000.0,3.6343,3.6408,3.6212,3.6343,945000.0
2009-12-14 10:30:00,5.54,5.55,5.5,5.51,1571100.0,3.6277,3.6343,3.6015,3.6081,1571100.0
2009-12-14 11:00:00,5.51,5.53,5.5,5.51,742600.0,3.6081,3.6212,3.6015,3.6081,742600.0
2009-12-14 11:30:00,5.51,5.52,5.5,5.51,1025800.0,3.6081,3.6146,3.6015,3.6081,1025800.0
2009-12-14 12:00:00,5.51,5.52,5.5,5.51,646400.0,3.6081,3.6146,3.6015,3.6081,646400.0
2009-12-14 12:30:00,5.51,5.55,5.5,5.55,572800.0,3.6081,3.6343,3.6015,3.6343,572800.0
2009-12-14 13:00:00,5.55,5.55,5.52,5.53,775900.0,3.6343,3.6343,3.6146,3.6212,775900.0
2009-12-14 13:30:00,5.53,5.54,5.52,5.53,1052600.0,3.6212,3.6277,3.6146,3.6212,1052600.0
2009-12-14 14:00:00,5.53,5.57,5.53,5.56,920600.0,3.6212,3.6473,3.6212,3.6408,920600.0
2009-12-14 14:30:00,5.56,5.57,5.55,5.55,486900.0,3.6408,3.6473,3.6343,3.6343,486900.0
2009-12-14 15:00:00,5.55,5.56,5.53,5.54,1691000.0,3.6343,3.6408,3.6212,3.6277,1691000.0
2009-12-14 15:30:00,5.55,5.58,5.53,5.56,2505700.0,3.6343,3.6539,3.6212,3.6408,2505700.0
2009-12-15 09:30:00,5.5,5.58,5.47,5.56,2883500.0,3.6015,3.6539,3.5819,3.6408,2883500.0
2009-12-15 10:00:00,5.56,5.57,5.49,5.49,1576400.0,3.6408,3.6473,3.595,3.595,1576400.0
2009-12-15 10:30:00,5.49,5.5,5.48,5.48,952800.0,3.595,3.6015,3.5884,3.5884,952800.0
2009-12-15 11:00:00,5.49,5.49,5.43,5.46,1434600.0,3.595,3.595,3.5557,3.5753,1434600.0
2009-12-15 11:30:00,5.45,5.46,5.4,5.42,1317300.0,3.5688,3.5753,3.536,3.5491,1317300.0
2009-12-15 12:00:00,5.42,5.43,5.36,5.38,1636000.0,3.5491,3.5557,3.5098,3.5229,1636000.0
2009-12-15 12:30:00,5.38,5.42,5.35,5.38,3563700.0,3.5229,3.5491,3.5033,3.5229,3563700.0
2009-12-15 13:00:00,5.37,5.4,5.34,5.34,651400.0,3.5164,3.536,3.4967,3.4967,651400.0
2009-12-15 13:30:00,5.34,5.38,5.33,5.36,778800.0,3.4967,3.5229,3.4902,3.5098,778800.0
2009-12-15 14:00:00,5.36,5.37,5.33,5.34,847000.0,3.5098,3.5164,3.4902,3.4967,847000.0
2009-12-15 14:30:00,5.35,5.39,5.34,5.39,1722800.0,3.5033,3.5295,3.4967,3.5295,1722800.0
2009-12-15 15:00:00,5.39,5.43,5.35,5.36,1469700.0,3.5295,3.5557,3.5033,3.5098,1469700.0
2009-12-15 15:30:00,5.36,5.37,5.33,5.35,2465700.0,3.5098,3.5164,3.4902,3.5033,2465700.0
2009-12-16 09:30:00,5.38,5.45,5.35,5.35,1868100.0,3.5229,3.5688,3.5033,3.5033,1868100.0
2009-12-16 10:00:00,5.35,5.36,5.3,5.36,2481800.0,3.5033,3.5098,3.4705,3.5098,2481800.0
2009-12-16 10:30:00,5.36,5.41,5.35,5.4,1220600.0,3.5098,3.5426,3.5033,3.536,1220600.0
2009-12-16 11:00:00,5.4,5.43,5.39,5.43,1041900.0,3.536,3.5557,3.5295,3.5557,1041900.0
2009-12-16 11:30:00,5.43,5.45,5.4,5.4,2324000.0,3.5557,3.5688,3.536,3.536,2324000.0
2009-12-16 12:00:00,5.4,5.43,5.4,5.4,578800.0,3.536,3.5557,3.536,3.536,578800.0
2009-12-16 12:30:00,5.41,5.42,5.4,5.41,452900.0,3.5426,3.5491,3.536,3.5426,452900.0
2009-12-16 13:00:00,5.42,5.42,5.38,5.39,1019900.0,3.5491,3.5491,3.5229,3.5295,1019900.0
2009-12-16 13:30:00,5.39,5.4,5.36,5.37,890200.0,3.5295,3.536,3.5098,3.5164,890200.0
2009-12-16 14:00:00,5.36,5.42,5.36,5.38,850000.0,3.5098,3.5491,3.5098,3.5229,850000.0
2009-12-16 14:30:00,5.38,5.41,5.37,5.39,513700.0,3.5229,3.5426,3.5164,3.5295,513700.0
2009-12-16 15:00:00,5.39,5.4,5.33,5.34,1184700.0,3.5295,3.536,3.4902,3.4967,1184700.0
2009-12-16 15:30:00,5.34,5.38,5.31,5.32,3022400.0,3.4967,3.5229,3.4771,3.4836,3022400.0
2009-12-17 09:30:00,5.24,5.41,5.22,5.4,1997100.0,3.4313,3.5426,3.4182,3.536,1997100.0
2009-12-17 10:00:00,5.4,5.5,5.36,5.49,2515400.0,3.536,3.6015,3.5098,3.595,2515400.0
2009-12-17 10:30:00,5.49,5.51,5.45,5.49,1515800.0,3.595,3.6081,3.5688,3.595,1515800.0
2009-12-17 11:00:00,5.49,5.5,5.43,5.44,823700.0,3.595,3.6015,3.5557,3.5622,823700.0
2009-12-17 11:30:00,5.43,5.45,5.4,5.41,617000.0,3.5557,3.5688,3.536,3.5426,617000.0
2009-12-17 12:00:00,5.41,5.44,5.4,5.42,725300.0,3.5426,3.5622,3.536,3.5491,725300.0
2009-12-17 12:30:00,5.42,5.43,5.38,5.43,681700.0,3.5491,3.5557,3.5229,3.5557,681700.0
2009-12-17 13:00:00,5.43,5.48,5.42,5.47,877900.0,3.5557,3.5884,3.5491,3.5819,877900.0
2009-12-17 13:30:00,5.46,5.47,5.41,5.42,531000.0,3.5753,3.5819,3.5426,3.5491,531000.0
2009-12-17 14:00:00,5.42,5.43,5.41,5.42,350500.0,3.5491,3.5557,3.5426,3.5491,350500.0
2009-12-17 14:30:00,5.42,5.43,5.4,5.41,383400.0,3.5491,3.5557,3.536,3.5426,383400.0
2009-12-17 15:00:00,5.42,5.43,5.4,5.4,559600.0,3.5491,3.5557,3.536,3.536,559600.0
2009-12-17 15:30:00,5.4,5.41,5.33,5.33,2843900.0,3.536,3.5426,3.4902,3.4902,2843900.0
2009-12-18 09:30:00,5.39,5.46,5.35,5.44,4197700.0,3.5295,3.5753,3.5033,3.5622,4197700.0
2009-12-18 10:00:00,5.44,5.45,5.39,5.39,1133600.0,3.5622,3.5688,3.5295,3.5295,1133600.0
2009-12-18 10:30:00,5.39,5.4,5.35,5.38,1749600.0,3.5295,3.536,3.5033,3.5229,1749600.0
2009-12-18 11:00:00,5.37,5.38,5.34,5.36,1276000.0,3.5164,3.5229,3.4967,3.5098,1276000.0
2009-12-18 11:30:00,5.36,5.37,5.34,5.37,959000.0,3.5098,3.5164,3.4967,3.5164,959000.0
2009-12-18 12:00:00,5.36,5.42,5.35,5.39,1155000.0,3.5098,3.5491,3.5033,3.5295,1155000.0
2009-12-18 12:30:00,5.39,5.44,5.39,5.43,714500.0,3.5295,3.5622,3.5295,3.5557,714500.0
2009-12-18 13:00:00,5.43,5.45,5.35,5.44,1264200.0,3.5557,3.5688,3.5033,3.5622,1264200.0
2009-12-18 13:30:00,5.44,5.49,5.42,5.49,2295900.0,3.5622,3.595,3.5491,3.595,2295900.0
2009-12-18 14:00:00,5.49,5.5,5.43,5.43,2030900.0,3.595,3.6015,3.5557,3.5557,2030900.0
2009-12-18 14:30:00,5.43,5.46,5.41,5.45,1493800.0,3.5557,3.5753,3.5426,3.5688,1493800.0
2009-12-18 15:00:00,5.45,5.47,5.44,5.44,1833200.0,3.5688,3.5819,3.5622,3.5622,1833200.0
2009-12-18 15:30:00,5.44,5.46,5.43,5.46,3254100.0,3.5622,3.5753,3.5557,3.5753,3254100.0
2009-12-21 09:30:00,5.48,5.49,5.44,5.47,1587700.0,3.5884,3.595,3.5622,3.5819,1587700.0
2009-12-21 10:00:00,5.47,5.48,5.45,5.46,1100900.0,3.5819,3.5884,3.5688,3.5753,1100900.0
2009-12-21 10:30:00,5.46,5.48,5.45,5.47,635400.0,3.5753,3.5884,3.5688,3.5819,635400.0
2009-12-21 11:00:00,5.48,5.48,5.47,5.47,1194000.0,3.5884,3.5884,3.5819,3.5819,1194000.0
2009-12-21 11:30:00,5.48,5.48,5.47,5.48,800000.0,3.5884,3.5884,3.5819,3.5884,800000.0
2009-12-21 12:00:00,5.48,5.48,5.47,5.47,534100.0,3.5884,3.5884,3.5819,3.5819,534100.0
2009-12-21 12:30:00,5.47,5.48,5.46,5.47,289200.0,3.5819,3.5884,3.5753,3.5819,289200.0
2009-12-21 13:00:00,5.46,5.48,5.46,5.47,873400.0,3.5753,3.5884,3.5753,3.5819,873400.0
2009-12-21 13:30:00,5.48,5.48,5.47,5.48,142800.0,3.5884,3.5884,3.5819,3.5884,142800.0
2009-12-21 14:00:00,5.47,5.48,5.46,5.48,977100.0,3.5819,3.5884,3.5753,3.5884,977100.0
2009-12-21 14:30:00,5.48,5.48,5.47,5.47,353700.0,3.5884,3.5884,3.5819,3.5819,353700.0
2009-12-21 15:00:00,5.47,5.48,5.47,5.48,395500.0,3.5819,3.5884,3.5819,3.5884,395500.0
2009-12-21 15:30:00,5.48,5.49,5.47,5.47,2014700.0,3.5884,3.595,3.5819,3.5819,2014700.0
2009-12-22 09:30:00,5.49,5.52,5.48,5.52,1242700.0,3.595,3.6146,3.5884,3.6146,1242700.0
2009-12-22 10:00:00,5.52,5.54,5.5,5.51,644100.0,3.6146,3.6277,3.6015,3.6081,644100.0
2009-12-22 10:30:00,5.5,5.51,5.49,5.51,468200.0,3.6015,3.6081,3.595,3.6081,468200.0
2009-12-22 11:00:00,5.51,5.51,5.5,5.51,221000.0,3.6081,3.6081,3.6015,3.6081,221000.0
2009-12-22 11:30:00,5.51,5.51,5.47,5.5,1271700.0,3.6081,3.6081,3.5819,3.6015,1271700.0
2009-12-22 12:00:00,5.5,5.51,5.49,5.51,754200.0,3.6015,3.6081,3.595,3.6081,754200.0
2009-12-22 12:30:00,5.51,5.51,5.5,5.51,147200.0,3.6081,3.6081,3.6015,3.6081,147200.0
2009-12-22 13:00:00,5.51,5.51,5.5,5.51,247300.0,3.6081,3.6081,3.6015,3.6081,247300.0
2009-12-22 13:30:00,5.5,5.51,5.5,5.5,130000.0,3.6015,3.6081,3.6015,3.6015,130000.0
2009-12-22 14:00:00,5.5,5.51,5.48,5.5,617300.0,3.6015,3.6081,3.5884,3.6015,617300.0
2009-12-22 14:30:00,5.51,5.51,5.5,5.51,178500.0,3.6081,3.6081,3.6015,3.6081,178500.0
2009-12-22 15:00:00,5.5,5.52,5.5,5.52,524500.0,3.6015,3.6146,3.6015,3.6146,524500.0
2009-12-22 15:30:00,5.51,5.54,5.51,5.54,1150400.0,3.6081,3.6277,3.6081,3.6277,1150400.0
2009-12-23 09:30:00,5.51,5.54,5.5,5.51,435000.0,3.6081,3.6277,3.6015,3.6081,435000.0
2009-12-23 10:00:00,5.51,5.51,5.44,5.44,512700.0,3.6081,3.6081,3.5622,3.5622,512700.0
2009-12-23 10:30:00,5.45,5.45,5.41,5.43,671000.0,3.5688,3.5688,3.5426,3.5557,671000.0
2009-12-23 11:00:00,5.43,5.43,5.41,5.42,576500.0,3.5557,3.5557,3.5426,3.5491,576500.0
2009-12-23 11:30:00,5.42,5.43,5.42,5.42,242300.0,3.5491,3.5557,3.5491,3.5491,242300.0
2009-12-23 12:00:00,5.42,5.43,5.37,5.38,764500.0,3.5491,3.5557,3.5164,3.5229,764500.0
2009-12-23 12:30:00,5.39,5.4,5.38,5.4,339400.0,3.5295,3.536,3.5229,3.536,339400.0
2009-12-23 13:00:00,5.4,5.4,5.39,5.39,268600.0,3.536,3.536,3.5295,3.5295,268600.0
2009-12-23 13:30:00,5.39,5.43,5.39,5.41,492300.0,3.5295,3.5557,3.5295,3.5426,492300.0
2009-12-23 14:00:00,5.41,5.42,5.4,5.41,234600.0,3.5426,3.5491,3.536,3.5426,234600.0
2009-12-23 14:30:00,5.41,5.41,5.4,5.41,231800.0,3.5426,3.5426,3.536,3.5426,231800.0
2009-12-23 15:00:00,5.4,5.41,5.39,5.4,523700.0,3.536,3.5426,3.5295,3.536,523700.0
2009-12-23 15:30:00,5.39,5.4,5.36,5.39,1927800.0,3.5295,3.536,3.5098,3.5295,1927800.0
2009-12-24 09:30:00,5.39,5.45,5.36,5.44,652100.0,3.5295,3.5688,3.5098,3.5622,652100.0
2009-12-24 10:00:00,5.44,5.46,5.4,5.4,492800.0,3.5622,3.5753,3.536,3.536,492800.0
2009-12-24 10:30:00,5.4,5.43,5.4,5.41,348000.0,3.536,3.5557,3.536,3.5426,348000.0
2009-12-24 11:00:00,5.42,5.43,5.41,5.42,171100.0,3.5491,3.5557,3.5426,3.5491,171100.0
2009-12-24 11:30:00,5.42,5.43,5.42,5.42,227300.0,3.5491,3.5557,3.5491,3.5491,227300.0
2009-12-24 12:00:00,5.43,5.43,5.42,5.43,94500.0,3.5557,3.5557,3.5491,3.5557,94500.0
2009-12-24 12:30:00,5.42,5.44,5.4,5.44,1051100.0,3.5491,3.5622,3.536,3.5622,1051100.0
2009-12-28 09:30:00,5.43,5.48,5.41,5.44,991000.0,3.5557,3.5884,3.5426,3.5622,991000.0
2009-12-28 10:00:00,5.43,5.44,5.38,5.39,725900.0,3.5557,3.5622,3.5229,3.5295,725900.0
2009-12-28 10:30:00,5.39,5.4,5.38,5.39,260400.0,3.5295,3.536,3.5229,3.5295,260400.0
2009-12-28 11:00:00,5.39,5.42,5.38,5.38,560100.0,3.5295,3.5491,3.5229,3.5229,560100.0
2009-12-28 11:30:00,5.38,5.4,5.36,5.36,626800.0,3.5229,3.536,3.5098,3.5098,626800.0
2009-12-28 12:00:00,5.36,5.37,5.35,5.35,426600.0,3.5098,3.5164,3.5033,3.5033,426600.0
2009-12-28 12:30:00,5.35,5.36,5.35,5.35,243700.0,3.5033,3.5098,3.5033,3.5033,243700.0
2009-12-28 13:00:00,5.36,5.36,5.34,5.34,323300.0,3.5098,3.5098,3.4967,3.4967,323300.0
2009-12-28 13:30:00,5.34,5.37,5.34,5.35,586400.0,3.4967,3.5164,3.4967,3.5033,586400.0
2009-12-28 14:00:00,5.35,5.36,5.34,5.34,814300.0,3.5033,3.5098,3.4967,3.4967,814300.0
2009-12-28 14:30:00,5.34,5.36,5.34,5.34,599200.0,3.4967,3.5098,3.4967,3.4967,599200.0
2009-12-28 15:00:00,5.35,5.35,5.32,5.33,644200.0,3.5033,3.5033,3.4836,3.4902,644200.0
2009-12-28 15:30:00,5.33,5.35,5.32,5.34,1653900.0,3.4902,3.5033,3.4836,3.4967,1653900.0
2009-12-29 09:30:00,5.36,5.39,5.34,5.37,1137100.0,3.5098,3.5295,3.4967,3.5164,1137100.0
2009-12-29 10:00:00,5.37,5.38,5.34,5.38,682300.0,3.5164,3.5229,3.4967,3.5229,682300.0
2009-12-29 10:30:00,5.37,5.38,5.35,5.35,603500.0,3.5164,3.5229,3.5033,3.5033,603500.0
2009-12-29 11:00:00,5.35,5.37,5.34,5.35,638900.0,3.5033,3.5164,3.4967,3.5033,638900.0
2009-12-29 11:30:00,5.35,5.37,5.34,5.37,474900.0,3.5033,3.5164,3.4967,3.5164,474900.0
2009-12-29 12:00:00,5.36,5.38,5.36,5.37,516000.0,3.5098,3.5229,3.5098,3.5164,516000.0
2009-12-29 12:30:00,5.38,5.39,5.37,5.39,386200.0,3.5229,3.5295,3.5164,3.5295,386200.0
2009-12-29 13:00:00,5.39,5.39,5.38,5.39,94700.0,3.5295,3.5295,3.5229,3.5295,94700.0
2009-12-29 13:30:00,5.39,5.39,5.38,5.39,103800.0,3.5295,3.5295,3.5229,3.5295,103800.0
2009-12-29 14:00:00,5.39,5.39,5.36,5.39,758900.0,3.5295,3.5295,3.5098,3.5295,758900.0
2009-12-29 14:30:00,5.38,5.39,5.38,5.39,315900.0,3.5229,3.5295,3.5229,3.5295,315900.0
2009-12-29 15:00:00,5.39,5.39,5.37,5.38,471800.0,3.5295,3.5295,3.5164,3.5229,471800.0
2009-12-29 15:30:00,5.38,5.38,5.36,5.36,1410800.0,3.5229,3.5229,3.5098,3.5098,1410800.0
2009-12-30 09:30:00,5.31,5.37,5.31,5.35,692600.0,3.4771,3.5164,3.4771,3.5033,692600.0
2009-12-30 10:00:00,5.34,5.35,5.33,5.34,579700.0,3.4967,3.5033,3.4902,3.4967,579700.0
2009-12-30 10:30:00,5.34,5.35,5.32,5.32,404200.0,3.4967,3.5033,3.4836,3.4836,404200.0
2009-12-30 11:00:00,5.32,5.33,5.32,5.32,277400.0,3.4836,3.4902,3.4836,3.4836,277400.0
2009-12-30 11:30:00,5.32,5.34,5.31,5.34,330400.0,3.4836,3.4967,3.4771,3.4967,330400.0
2009-12-30 12:00:00,5.34,5.34,5.32,5.33,225700.0,3.4967,3.4967,3.4836,3.4902,225700.0
2009-12-30 12:30:00,5.32,5.33,5.31,5.32,205200.0,3.4836,3.4902,3.4771,3.4836,205200.0
2009-12-30 13:00:00,5.31,5.32,5.3,5.3,413100.0,3.4771,3.4836,3.4705,3.4705,413100.0
2009-12-30 13:30:00,5.3,5.31,5.28,5.29,666800.0,3.4705,3.4771,3.4575,3.464,666800.0
2009-12-30 14:00:00,5.3,5.3,5.28,5.28,368100.0,3.4705,3.4705,3.4575,3.4575,368100.0
2009-12-30 14:30:00,5.28,5.29,5.27,5.28,413700.0,3.4575,3.464,3.4509,3.4575,413700.0
2009-12-30 15:00:00,5.27,5.3,5.27,5.29,2242400.0,3.4509,3.4705,3.4509,3.464,2242400.0
2009-12-30 15:30:00,5.28,5.32,5.28,5.31,3204600.0,3.4575,3.4836,3.4575,3.4771,3204600.0
2009-12-31 09:30:00,5.32,5.34,5.18,5.23,2043900.0,3.4836,3.4967,3.392,3.4247,2043900.0
2009-12-31 10:00:00,5.24,5.27,5.23,5.26,973400.0,3.4313,3.4509,3.4247,3.4444,973400.0
2009-12-31 10:30:00,5.26,5.28,5.25,5.28,442500.0,3.4444,3.4575,3.4378,3.4575,442500.0
2009-12-31 11:00:00,5.28,5.3,5.26,5.3,621100.0,3.4575,3.4705,3.4444,3.4705,621100.0
2009-12-31 11:30:00,5.29,5.3,5.29,5.3,251600.0,3.464,3.4705,3.464,3.4705,251600.0
2009-12-31 12:00:00,5.3,5.3,5.29,5.3,288500.0,3.4705,3.4705,3.464,3.4705,288500.0
2009-12-31 12:30:00,5.3,5.3,5.29,5.3,346300.0,3.4705,3.4705,3.464,3.4705,346300.0
2009-12-31 13:00:00,5.29,5.33,5.29,5.32,567000.0,3.464,3.4902,3.464,3.4836,567000.0
2009-12-31 13:30:00,5.32,5.33,5.31,5.32,213700.0,3.4836,3.4902,3.4771,3.4836,213700.0
2009-12-31 14:00:00,5.33,5.33,5.31,5.31,498700.0,3.4902,3.4902,3.4771,3.4771,498700.0
2009-12-31 14:30:00,5.32,5.33,5.31,5.32,267700.0,3.4836,3.4902,3.4771,3.4836,267700.0
2009-12-31 15:00:00,5.32,5.33,5.32,5.33,302200.0,3.4836,3.4902,3.4836,3.4902,302200.0
2009-12-31 15:30:00,5.33,5.33,5.29,5.3,1905500.0,3.4902,3.4902,3.464,3.4705,1905500.0
2010-01-04 09:30:00,5.36,5.39,5.33,5.37,1276900.0,3.5098,3.5295,3.4902,3.5164,1276900.0
2010-01-04 10:00:00,5.37,5.37,5.34,5.36,1608400.0,3.5164,3.5164,3.4967,3.5098,1608400.0
2010-01-04 10:30:00,5.36,5.4,5.35,5.39,1455000.0,3.5098,3.536,3.5033,3.5295,1455000.0
2010-01-04 11:00:00,5.39,5.4,5.39,5.4,387400.0,3.5295,3.536,3.5295,3.536,387400.0
2010-01-04 11:30:00,5.4,5.46,5.39,5.45,1411600.0,3.536,3.5753,3.5295,3.5688,1411600.0
2010-01-04 12:00:00,5.45,5.47,5.44,5.45,703800.0,3.5688,3.5819,3.5622,3.5688,703800.0
2010-01-04 12:30:00,5.44,5.45,5.44,5.44,167200.0,3.5622,3.5688,3.5622,3.5622,167200.0
2010-01-04 13:00:00,5.44,5.44,5.42,5.44,367400.0,3.5622,3.5622,3.5491,3.5622,367400.0
2010-01-04 13:30:00,5.44,5.45,5.43,5.44,374100.0,3.5622,3.5688,3.5557,3.5622,374100.0
2010-01-04 14:00:00,5.43,5.44,5.4,5.42,440300.0,3.5557,3.5622,3.536,3.5491,440300.0
2010-01-04 14:30:00,5.42,5.43,5.41,5.42,337500.0,3.5491,3.5557,3.5426,3.5491,337500.0
2010-01-04 15:00:00,5.43,5.44,5.41,5.41,593000.0,3.5557,3.5622,3.5426,3.5426,593000.0
2010-01-04 15:30:00,5.42,5.45,5.41,5.42,1696700.0,3.5491,3.5688,3.5426,3.5491,1696700.0
2010-01-05 09:30:00,5.36,5.54,5.36,5.48,5778400.0,3.5098,3.6277,3.5098,3.5884,5778400.0
2010-01-05 10:00:00,5.48,5.53,5.47,5.49,1097300.0,3.5884,3.6212,3.5819,3.595,1097300.0
2010-01-05 10:30:00,5.49,5.5,5.46,5.47,892900.0,3.595,3.6015,3.5753,3.5819,892900.0
2010-01-05 11:00:00,5.46,5.47,5.4,5.41,1852400.0,3.5753,3.5819,3.536,3.5426,1852400.0
2010-01-05 11:30:00,5.42,5.47,5.39,5.46,2516200.0,3.5491,3.5819,3.5295,3.5753,2516200.0
2010-01-05 12:00:00,5.46,5.53,5.46,5.5,1277900.0,3.5753,3.6212,3.5753,3.6015,1277900.0
2010-01-05 12:30:00,5.49,5.5,5.48,5.49,385200.0,3.595,3.6015,3.5884,3.595,385200.0
2010-01-05 13:00:00,5.49,5.49,5.46,5.47,422000.0,3.595,3.595,3.5753,3.5819,422000.0
2010-01-05 13:30:00,5.46,5.49,5.46,5.49,551800.0,3.5753,3.595,3.5753,3.595,551800.0
2010-01-05 14:00:00,5.48,5.51,5.47,5.5,2333900.0,3.5884,3.6081,3.5819,3.6015,2333900.0
2010-01-05 14:30:00,5.5,5.53,5.5,5.52,442900.0,3.6015,3.6212,3.6015,3.6146,442900.0
2010-01-05 15:00:00,5.53,5.54,5.51,5.53,1041300.0,3.6212,3.6277,3.6081,3.6212,1041300.0
2010-01-05 15:30:00,5.53,5.61,5.53,5.6,4173000.0,3.6212,3.6735,3.6212,3.667,4173000.0
2010-01-06 09:30:00,5.61,5.65,5.55,5.61,1810200.0,3.6735,3.6997,3.6343,3.6735,1810200.0
2010-01-06 10:00:00,5.61,5.65,5.6,5.64,1414700.0,3.6735,3.6997,3.667,3.6932,1414700.0
2010-01-06 10:30:00,5.64,5.67,5.64,5.64,2607400.0,3.6932,3.7128,3.6932,3.6932,2607400.0
2010-01-06 11:00:00,5.64,5.69,5.61,5.68,2752500.0,3.6932,3.7259,3.6735,3.7194,2752500.0
2010-01-06 11:30:00,5.67,5.67,5.64,5.65,1421100.0,3.7128,3.7128,3.6932,3.6997,1421100.0
2010-01-06 12:00:00,5.65,5.67,5.63,5.65,888100.0,3.6997,3.7128,3.6866,3.6997,888100.0
2010-01-06 12:30:00,5.64,5.66,5.64,5.64,991700.0,3.6932,3.7063,3.6932,3.6932,991700.0
2010-01-06 13:00:00,5.65,5.65,5.64,5.65,272400.0,3.6997,3.6997,3.6932,3.6997,272400.0
2010-01-06 13:30:00,5.65,5.66,5.64,5.66,1279300.0,3.6997,3.7063,3.6932,3.7063,1279300.0
2010-01-06 14:00:00,5.65,5.67,5.63,5.64,1114300.0,3.6997,3.7128,3.6866,3.6932,1114300.0
2010-01-06 14:30:00,5.64,5.69,5.63,5.66,2675300.0,3.6932,3.7259,3.6866,3.7063,2675300.0
2010-01-06 15:00:00,5.66,5.67,5.63,5.64,1026400.0,3.7063,3.7128,3.6866,3.6932,1026400.0
2010-01-06 15:30:00,5.64,5.67,5.62,5.66,2617700.0,3.6932,3.7128,3.6801,3.7063,2617700.0
2010-01-07 09:30:00,5.66,5.72,5.62,5.68,1353700.0,3.7063,3.7456,3.6801,3.7194,1353700.0
2010-01-07 10:00:00,5.68,5.75,5.67,5.75,1406000.0,3.7194,3.7652,3.7128,3.7652,1406000.0
2010-01-07 10:30:00,5.74,5.87,5.74,5.86,3418700.0,3.7587,3.8438,3.7587,3.8372,3418700.0
2010-01-07 11:00:00,5.86,5.92,5.85,5.92,2425000.0,3.8372,3.8765,3.8307,3.8765,2425000.0
2010-01-07 11:30:00,5.91,5.99,5.91,5.98,3058400.0,3.87,3.9224,3.87,3.9158,3058400.0
2010-01-07 12:00:00,5.97,6.2,5.95,6.11,6581400.0,3.9093,4.0599,3.8962,4.001,6581400.0
2010-01-07 12:30:00,6.11,6.15,6.07,6.13,3192400.0,4.001,4.0271,3.9748,4.014,3192400.0
2010-01-07 13:00:00,6.13,6.14,6.03,6.03,1435100.0,4.014,4.0206,3.9486,3.9486,1435100.0
2010-01-07 13:30:00,6.03,6.1,6.01,6.09,2314700.0,3.9486,3.9944,3.9355,3.9879,2314700.0
2010-01-07 14:00:00,6.08,6.13,6.07,6.12,2357700.0,3.9813,4.014,3.9748,4.0075,2357700.0
2010-01-07 14:30:00,6.12,6.2,6.11,6.16,3097900.0,4.0075,4.0599,4.001,4.0337,3097900.0
2010-01-07 15:00:00,6.16,6.18,6.07,6.16,3577500.0,4.0337,4.0468,3.9748,4.0337,3577500.0
2010-01-07 15:30:00,6.17,6.22,6.15,6.17,5704300.0,4.0402,4.073,4.0271,4.0402,5704300.0
2010-01-08 09:30:00,6.15,6.29,6.11,6.22,4243100.0,4.0271,4.1188,4.001,4.073,4243100.0
2010-01-08 10:00:00,6.22,6.26,6.22,6.22,2259200.0,4.073,4.0992,4.073,4.073,2259200.0
2010-01-08 10:30:00,6.22,6.23,6.15,6.22,3738000.0,4.073,4.0795,4.0271,4.073,3738000.0
2010-01-08 11:00:00,6.23,6.24,6.18,6.19,1370300.0,4.0795,4.0861,4.0468,4.0533,1370300.0
2010-01-08 11:30:00,6.18,6.19,6.13,6.13,1607800.0,4.0468,4.0533,4.014,4.014,1607800.0
2010-01-08 12:00:00,6.13,6.17,6.12,6.12,1111700.0,4.014,4.0402,4.0075,4.0075,1111700.0
2010-01-08 12:30:00,6.13,6.14,6.12,6.12,425100.0,4.014,4.0206,4.0075,4.0075,425100.0
2010-01-08 13:00:00,6.12,6.14,6.11,6.12,930000.0,4.0075,4.0206,4.001,4.0075,930000.0
2010-01-08 13:30:00,6.12,6.14,6.09,6.09,2238700.0,4.0075,4.0206,3.9879,3.9879,2238700.0
2010-01-08 14:00:00,6.09,6.11,6.07,6.1,1598400.0,3.9879,4.001,3.9748,3.9944,1598400.0
2010-01-08 14:30:00,6.1,6.12,6.09,6.09,609700.0,3.9944,4.0075,3.9879,3.9879,609700.0
2010-01-08 15:00:00,6.09,6.13,6.09,6.13,1971500.0,3.9879,4.014,3.9879,4.014,1971500.0
2010-01-08 15:30:00,6.13,6.2,6.12,6.19,3079100.0,4.014,4.0599,4.0075,4.0533,3079100.0
2010-01-11 09:30:00,6.27,6.27,6.11,6.11,3335000.0,4.1057,4.1057,4.001,4.001,3335000.0
2010-01-11 10:00:00,6.13,6.13,6.07,6.1,2113700.0,4.014,4.014,3.9748,3.9944,2113700.0
2010-01-11 10:30:00,6.09,6.14,6.09,6.12,2612900.0,3.9879,4.0206,3.9879,4.0075,2612900.0
2010-01-11 11:00:00,6.12,6.15,6.09,6.11,2826200.0,4.0075,4.0271,3.9879,4.001,2826200.0
2010-01-11 11:30:00,6.11,6.13,6.1,6.13,1132700.0,4.001,4.014,3.9944,4.014,1132700.0
2010-01-11 12:00:00,6.13,6.16,6.12,6.15,1124500.0,4.014,4.0337,4.0075,4.0271,1124500.0
2010-01-11 12:30:00,6.15,6.16,6.11,6.13,1213400.0,4.0271,4.0337,4.001,4.014,1213400.0
2010-01-11 13:00:00,6.13,6.18,6.13,6.18,709500.0,4.014,4.0468,4.014,4.0468,709500.0
2010-01-11 13:30:00,6.18,6.23,6.17,6.23,1190300.0,4.0468,4.0795,4.0402,4.0795,1190300.0
2010-01-11 14:00:00,6.23,6.3,6.22,6.28,2711800.0,4.0795,4.1254,4.073,4.1123,2711800.0
2010-01-11 14:30:00,6.29,6.32,6.26,6.32,2592100.0,4.1188,4.1385,4.0992,4.1385,2592100.0
2010-01-11 15:00:00,6.31,6.35,6.29,6.34,2430200.0,4.1319,4.1581,4.1188,4.1516,2430200.0
2010-01-11 15:30:00,6.34,6.37,6.29,6.32,3021100.0,4.1516,4.1712,4.1188,4.1385,3021100.0
2010-01-12 09:30:00,6.26,6.35,6.2,6.27,5050700.0,4.0992,4.1581,4.0599,4.1057,5050700.0
2010-01-12 10:00:00,6.27,6.29,6.22,6.24,1832500.0,4.1057,4.1188,4.073,4.0861,1832500.0
2010-01-12 10:30:00,6.24,6.3,6.23,6.26,3020200.0,4.0861,4.1254,4.0795,4.0992,3020200.0
2010-01-12 11:00:00,6.26,6.32,6.26,6.32,3693600.0,4.0992,4.1385,4.0992,4.1385,3693600.0
2010-01-12 11:30:00,6.32,6.32,6.24,6.26,2382900.0,4.1385,4.1385,4.0861,4.0992,2382900.0
2010-01-12 12:00:00,6.25,6.26,6.24,6.25,872700.0,4.0926,4.0992,4.0861,4.0926,872700.0
2010-01-12 12:30:00,6.24,6.28,6.22,6.23,3771700.0,4.0861,4.1123,4.073,4.0795,3771700.0
2010-01-12 13:00:00,6.22,6.27,6.2,6.25,2221800.0,4.073,4.1057,4.0599,4.0926,2221800.0
2010-01-12 13:30:00,6.24,6.28,6.22,6.28,1250400.0,4.0861,4.1123,4.073,4.1123,1250400.0
2010-01-12 14:00:00,6.28,6.28,6.25,6.26,1293700.0,4.1123,4.1123,4.0926,4.0992,1293700.0
2010-01-12 14:30:00,6.26,6.26,6.24,6.25,1010600.0,4.0992,4.0992,4.0861,4.0926,1010600.0
2010-01-12 15:00:00,6.26,6.26,6.24,6.25,1625800.0,4.0992,4.0992,4.0861,4.0926,1625800.0
2010-01-12 15:30:00,6.25,6.26,6.23,6.25,4100300.0,4.0926,4.0992,4.0795,4.0926,4100300.0
2010-01-13 09:30:00,6.24,6.24,6.08,6.19,7413800.0,4.0861,4.0861,3.9813,4.0533,7413800.0
2010-01-13 10:00:00,6.18,6.2,6.11,6.16,4656600.0,4.0468,4.0599,4.001,4.0337,4656600.0
2010-01-13 10:30:00,6.16,6.18,6.13,6.18,3143400.0,4.0337,4.0468,4.014,4.0468,3143400.0
2010-01-13 11:00:00,6.18,6.29,6.17,6.28,2353900.0,4.0468,4.1188,4.0402,4.1123,2353900.0
2010-01-13 11:30:00,6.28,6.38,6.28,6.36,4311700.0,4.1123,4.1778,4.1123,4.1647,4311700.0
2010-01-13 12:00:00,6.35,6.47,6.32,6.47,3181200.0,4.1581,4.2367,4.1385,4.2367,3181200.0
2010-01-13 12:30:00,6.46,6.48,6.41,6.43,1876100.0,4.2301,4.2432,4.1974,4.2105,1876100.0
2010-01-13 13:00:00,6.43,6.45,6.33,6.34,1892700.0,4.2105,4.2236,4.145,4.1516,1892700.0
2010-01-13 13:30:00,6.34,6.4,6.29,6.34,2310800.0,4.1516,4.1909,4.1188,4.1516,2310800.0
2010-01-13 14:00:00,6.34,6.38,6.31,6.32,1398600.0,4.1516,4.1778,4.1319,4.1385,1398600.0
2010-01-13 14:30:00,6.31,6.43,6.31,6.39,2025600.0,4.1319,4.2105,4.1319,4.1843,2025600.0
2010-01-13 15:00:00,6.4,6.4,6.34,6.36,2051800.0,4.1909,4.1909,4.1516,4.1647,2051800.0
2010-01-13 15:30:00,6.37,6.42,6.34,6.35,3413400.0,4.1712,4.2039,4.1516,4.1581,3413400.0
2010-01-14 09:30:00,6.34,6.38,6.3,6.37,1715400.0,4.1516,4.1778,4.1254,4.1712,1715400.0
2010-01-14 10:00:00,6.37,6.5,6.37,6.49,3609000.0,4.1712,4.2563,4.1712,4.2498,3609000.0
2010-01-14 10:30:00,6.48,6.5,6.4,6.41,4209300.0,4.2432,4.2563,4.1909,4.1974,4209300.0
2010-01-14 11:00:00,6.41,6.43,6.38,6.43,1885400.0,4.1974,4.2105,4.1778,4.2105,1885400.0
2010-01-14 11:30:00,6.43,6.55,6.41,6.53,3816800.0,4.2105,4.2891,4.1974,4.276,3816800.0
2010-01-14 12:00:00,6.53,6.55,6.45,6.48,1651900.0,4.276,4.2891,4.2236,4.2432,1651900.0
2010-01-14 12:30:00,6.48,6.52,6.48,6.49,801200.0,4.2432,4.2694,4.2432,4.2498,801200.0
2010-01-14 13:00:00,6.5,6.55,6.49,6.53,1846300.0,4.2563,4.2891,4.2498,4.276,1846300.0
2010-01-14 13:30:00,6.54,6.55,6.49,6.51,1182200.0,4.2825,4.2891,4.2498,4.2629,1182200.0
2010-01-14 14:00:00,6.51,6.57,6.5,6.55,2847500.0,4.2629,4.3022,4.2563,4.2891,2847500.0
2010-01-14 14:30:00,6.54,6.56,6.53,6.54,1715500.0,4.2825,4.2956,4.276,4.2825,1715500.0
2010-01-14 15:00:00,6.54,6.57,6.53,6.55,2006900.0,4.2825,4.3022,4.276,4.2891,2006900.0
2010-01-14 15:30:00,6.55,6.57,6.51,6.53,3485700.0,4.2891,4.3022,4.2629,4.276,3485700.0
2010-01-15 09:30:00,6.48,6.5,6.31,6.34,4660000.0,4.2432,4.2563,4.1319,4.1516,4660000.0
2010-01-15 10:00:00,6.35,6.37,6.33,6.34,1917700.0,4.1581,4.1712,4.145,4.1516,1917700.0
2010-01-15 10:30:00,6.34,6.35,6.3,6.34,4202800.0,4.1516,4.1581,4.1254,4.1516,4202800.0
2010-01-15 11:00:00,6.34,6.34,6.27,6.31,2594000.0,4.1516,4.1516,4.1057,4.1319,2594000.0
2010-01-15 11:30:00,6.31,6.37,6.31,6.36,1599200.0,4.1319,4.1712,4.1319,4.1647,1599200.0
2010-01-15 12:00:00,6.36,6.38,6.36,6.37,734300.0,4.1647,4.1778,4.1647,4.1712,734300.0
2010-01-15 12:30:00,6.38,6.43,6.36,6.43,1229200.0,4.1778,4.2105,4.1647,4.2105,1229200.0
2010-01-15 13:00:00,6.42,6.47,6.41,6.46,1328600.0,4.2039,4.2367,4.1974,4.2301,1328600.0
2010-01-15 13:30:00,6.47,6.49,6.45,6.47,1326600.0,4.2367,4.2498,4.2236,4.2367,1326600.0
2010-01-15 14:00:00,6.47,6.54,6.46,6.52,1849300.0,4.2367,4.2825,4.2301,4.2694,1849300.0
2010-01-15 14:30:00,6.51,6.52,6.49,6.51,1625300.0,4.2629,4.2694,4.2498,4.2629,1625300.0
2010-01-15 15:00:00,6.51,6.54,6.5,6.52,1623000.0,4.2629,4.2825,4.2563,4.2694,1623000.0
2010-01-15 15:30:00,6.52,6.55,6.51,6.51,2839700.0,4.2694,4.2891,4.2629,4.2629,2839700.0
2010-01-19 09:30:00,6.41,6.56,6.36,6.43,2753200.0,4.1974,4.2956,4.1647,4.2105,2753200.0
2010-01-19 10:00:00,6.44,6.5,6.39,6.47,3922000.0,4.217,4.2563,4.1843,4.2367,3922000.0
2010-01-19 10:30:00,6.47,6.51,6.45,6.47,1311100.0,4.2367,4.2629,4.2236,4.2367,1311100.0
2010-01-19 11:00:00,6.46,6.47,6.42,6.42,1265000.0,4.2301,4.2367,4.2039,4.2039,1265000.0
2010-01-19 11:30:00,6.42,6.48,6.42,6.47,3241300.0,4.2039,4.2432,4.2039,4.2367,3241300.0
2010-01-19 12:00:00,6.47,6.52,6.45,6.5,1048700.0,4.2367,4.2694,4.2236,4.2563,1048700.0
2010-01-19 12:30:00,6.51,6.55,6.5,6.51,1024800.0,4.2629,4.2891,4.2563,4.2629,1024800.0
2010-01-19 13:00:00,6.51,6.53,6.47,6.49,1943900.0,4.2629,4.276,4.2367,4.2498,1943900.0
2010-01-19 13:30:00,6.48,6.49,6.47,6.47,511600.0,4.2432,4.2498,4.2367,4.2367,511600.0
2010-01-19 14:00:00,6.47,6.5,6.47,6.5,426300.0,4.2367,4.2563,4.2367,4.2563,426300.0
2010-01-19 14:30:00,6.5,6.51,6.48,6.51,1185300.0,4.2563,4.2629,4.2432,4.2629,1185300.0
2010-01-19 15:00:00,6.51,6.54,6.48,6.53,1260300.0,4.2629,4.2825,4.2432,4.276,1260300.0
2010-01-19 15:30:00,6.53,6.54,6.51,6.52,1958000.0,4.276,4.2825,4.2629,4.2694,1958000.0
2010-01-20 09:30:00,6.46,6.71,6.41,6.67,5763100.0,4.2301,4.3938,4.1974,4.3677,5763100.0
2010-01-20 10:00:00,6.66,6.68,6.59,6.64,2523100.0,4.3611,4.3742,4.3153,4.348,2523100.0
2010-01-20 10:30:00,6.64,6.67,6.59,6.6,2702400.0,4.348,4.3677,4.3153,4.3218,2702400.0
2010-01-20 11:00:00,6.6,6.61,6.5,6.57,5046900.0,4.3218,4.3284,4.2563,4.3022,5046900.0
2010-01-20 11:30:00,6.57,6.57,6.54,6.55,2470000.0,4.3022,4.3022,4.2825,4.2891,2470000.0
2010-01-20 12:00:00,6.55,6.61,6.54,6.58,2661800.0,4.2891,4.3284,4.2825,4.3087,2661800.0
2010-01-20 12:30:00,6.58,6.66,6.57,6.66,1914400.0,4.3087,4.3611,4.3022,4.3611,1914400.0
2010-01-20 13:00:00,6.65,6.69,6.64,6.69,1228600.0,4.3546,4.3807,4.348,4.3807,1228600.0
2010-01-20 13:30:00,6.69,6.72,6.67,6.69,1460400.0,4.3807,4.4004,4.3677,4.3807,1460400.0
2010-01-20 14:00:00,6.69,6.74,6.67,6.7,1074000.0,4.3807,4.4135,4.3677,4.3873,1074000.0
2010-01-20 14:30:00,6.7,6.73,6.68,6.71,1160800.0,4.3873,4.4069,4.3742,4.3938,1160800.0
2010-01-20 15:00:00,6.71,6.74,6.71,6.73,837600.0,4.3938,4.4135,4.3938,4.4069,837600.0
2010-01-20 15:30:00,6.74,6.74,6.69,6.73,3169200.0,4.4135,4.4135,4.3807,4.4069,3169200.0
2010-01-21 09:30:00,6.79,7.27,6.76,7.08,14722400.0,4.4462,4.7605,4.4266,4.6361,14722400.0
2010-01-21 10:00:00,7.08,7.12,6.95,7.0,6873700.0,4.6361,4.6623,4.551,4.5837,6873700.0
2010-01-21 10:30:00,7.0,7.14,6.98,7.01,7581900.0,4.5837,4.6754,4.5706,4.5903,7581900.0
2010-01-21 11:00:00,7.01,7.1,6.79,7.08,10453900.0,4.5903,4.6492,4.4462,4.6361,10453900.0
2010-01-21 11:30:00,7.08,7.14,7.02,7.13,4572700.0,4.6361,4.6754,4.5968,4.6689,4572700.0
2010-01-21 12:00:00,7.12,7.25,7.09,7.14,7359500.0,4.6623,4.7474,4.6427,4.6754,7359500.0
2010-01-21 12:30:00,7.14,7.18,7.1,7.11,2028400.0,4.6754,4.7016,4.6492,4.6558,2028400.0
2010-01-21 13:00:00,7.11,7.12,7.01,7.02,3406400.0,4.6558,4.6623,4.5903,4.5968,3406400.0
2010-01-21 13:30:00,7.02,7.14,7.0,7.09,3811900.0,4.5968,4.6754,4.5837,4.6427,3811900.0
2010-01-21 14:00:00,7.09,7.09,7.02,7.07,2298000.0,4.6427,4.6427,4.5968,4.6296,2298000.0
2010-01-21 14:30:00,7.06,7.08,7.0,7.01,4663000.0,4.623,4.6361,4.5837,4.5903,4663000.0
2010-01-21 15:00:00,7.01,7.02,6.88,6.9,3775800.0,4.5903,4.5968,4.5052,4.5183,3775800.0
2010-01-21 15:30:00,6.9,6.97,6.86,6.87,5579600.0,4.5183,4.5641,4.4921,4.4986,5579600.0
2010-01-22 09:30:00,6.8,6.84,6.59,6.6,8434600.0,4.4528,4.479,4.3153,4.3218,8434600.0
2010-01-22 10:00:00,6.6,6.64,6.49,6.64,6237200.0,4.3218,4.348,4.2498,4.348,6237200.0
2010-01-22 10:30:00,6.63,6.7,6.59,6.7,3453100.0,4.3415,4.3873,4.3153,4.3873,3453100.0
2010-01-22 11:00:00,6.69,6.7,6.61,6.63,3838900.0,4.3807,4.3873,4.3284,4.3415,3838900.0
2010-01-22 11:30:00,6.63,6.69,6.63,6.69,2532600.0,4.3415,4.3807,4.3415,4.3807,2532600.0
2010-01-22 12:00:00,6.69,6.75,6.64,6.72,1921300.0,4.3807,4.42,4.348,4.4004,1921300.0
2010-01-22 12:30:00,6.73,6.85,6.68,6.69,3222400.0,4.4069,4.4855,4.3742,4.3807,3222400.0
2010-01-22 13:00:00,6.69,6.76,6.65,6.74,1517500.0,4.3807,4.4266,4.3546,4.4135,1517500.0
2010-01-22 13:30:00,6.74,6.77,6.72,6.75,1183000.0,4.4135,4.4331,4.4004,4.42,1183000.0
2010-01-22 14:00:00,6.75,6.78,6.7,6.7,1677600.0,4.42,4.4397,4.3873,4.3873,1677600.0
2010-01-22 14:30:00,6.7,6.73,6.57,6.58,1939100.0,4.3873,4.4069,4.3022,4.3087,1939100.0
2010-01-22 15:00:00,6.57,6.6,6.5,6.55,5487500.0,4.3022,4.3218,4.2563,4.2891,5487500.0
2010-01-22 15:30:00,6.55,6.65,6.55,6.59,5723700.0,4.2891,4.3546,4.2891,4.3153,5723700.0
2010-01-25 09:30:00,6.6,6.69,6.55,6.63,4109600.0,4.3218,4.3807,4.2891,4.3415,4109600.0
2010-01-25 10:00:00,6.63,6.67,6.45,6.47,4574400.0,4.3415,4.3677,4.2236,4.2367,4574400.0
2010-01-25 10:30:00,6.47,6.48,6.32,6.4,5147700.0,4.2367,4.2432,4.1385,4.1909,5147700.0
2010-01-25 11:00:00,6.4,6.44,6.39,6.41,1715700.0,4.1909,4.217,4.1843,4.1974,1715700.0
2010-01-25 11:30:00,6.41,6.42,6.3,6.4,2770900.0,4.1974,4.2039,4.1254,4.1909,2770900.0
2010-01-25 12:00:00,6.39,6.49,6.39,6.45,1744000.0,4.1843,4.2498,4.1843,4.2236,1744000.0
2010-01-25 12:30:00,6.45,6.55,6.44,6.53,1228100.0,4.2236,4.2891,4.217,4.276,1228100.0
2010-01-25 13:00:00,6.54,6.58,6.52,6.57,1680800.0,4.2825,4.3087,4.2694,4.3022,1680800.0
2010-01-25 13:30:00,6.57,6.58,6.53,6.53,798600.0,4.3022,4.3087,4.276,4.276,798600.0
2010-01-25 14:00:00,6.53,6.56,6.48,6.55,1337200.0,4.276,4.2956,4.2432,4.2891,1337200.0
2010-01-25 14:30:00,6.55,6.6,6.52,6.6,1580900.0,4.2891,4.3218,4.2694,4.3218,1580900.0
2010-01-25 15:00:00,6.59,6.61,6.57,6.59,1469300.0,4.3153,4.3284,4.3022,4.3153,1469300.0
2010-01-25 15:30:00,6.6,6.62,6.5,6.54,5072000.0,4.3218,4.3349,4.2563,4.2825,5072000.0
2010-01-26 09:30:00,6.25,6.43,6.1,6.2,14436700.0,4.0926,4.2105,3.9944,4.0599,14436700.0
2010-01-26 10:00:00,6.2,6.47,6.19,6.47,10682600.0,4.0599,4.2367,4.0533,4.2367,10682600.0
2010-01-26 10:30:00,6.46,6.47,6.35,6.38,3310400.0,4.2301,4.2367,4.1581,4.1778,3310400.0
2010-01-26 11:00:00,6.38,6.42,6.35,6.37,3445200.0,4.1778,4.2039,4.1581,4.1712,3445200.0
2010-01-26 11:30:00,6.37,6.38,6.28,6.3,4557700.0,4.1712,4.1778,4.1123,4.1254,4557700.0
2010-01-26 12:00:00,6.3,6.33,6.21,6.22,6097600.0,4.1254,4.145,4.0664,4.073,6097600.0
2010-01-26 12:30:00,6.22,6.25,6.18,6.23,2639100.0,4.073,4.0926,4.0468,4.0795,2639100.0
2010-01-26 13:00:00,6.22,6.24,6.19,6.2,3030300.0,4.073,4.0861,4.0533,4.0599,3030300.0
2010-01-26 13:30:00,6.21,6.24,6.19,6.2,3587700.0,4.0664,4.0861,4.0533,4.0599,3587700.0
2010-01-26 14:00:00,6.21,6.25,6.2,6.2,1795300.0,4.0664,4.0926,4.0599,4.0599,1795300.0
2010-01-26 14:30:00,6.2,6.22,6.15,6.2,2418900.0,4.0599,4.073,4.0271,4.0599,2418900.0
2010-01-26 15:00:00,6.19,6.2,6.12,6.12,2982400.0,4.0533,4.0599,4.0075,4.0075,2982400.0
2010-01-26 15:30:00,6.12,6.15,6.06,6.08,6585600.0,4.0075,4.0271,3.9682,3.9813,6585600.0
2010-01-27 09:30:00,6.05,6.15,6.05,6.12,3601500.0,3.9617,4.0271,3.9617,4.0075,3601500.0
2010-01-27 10:00:00,6.12,6.15,6.07,6.14,3991500.0,4.0075,4.0271,3.9748,4.0206,3991500.0
2010-01-27 10:30:00,6.15,6.23,6.11,6.21,2972700.0,4.0271,4.0795,4.001,4.0664,2972700.0
2010-01-27 11:00:00,6.21,6.23,6.19,6.21,2922600.0,4.0664,4.0795,4.0533,4.0664,2922600.0
2010-01-27 11:30:00,6.2,6.25,6.19,6.24,1039700.0,4.0599,4.0926,4.0533,4.0861,1039700.0
2010-01-27 12:00:00,6.23,6.24,6.2,6.23,758100.0,4.0795,4.0861,4.0599,4.0795,758100.0
2010-01-27 12:30:00,6.22,6.23,6.15,6.2,1068500.0,4.073,4.0795,4.0271,4.0599,1068500.0
2010-01-27 13:00:00,6.2,6.24,6.18,6.21,1109300.0,4.0599,4.0861,4.0468,4.0664,1109300.0
2010-01-27 13:30:00,6.21,6.22,6.16,6.21,911100.0,4.0664,4.073,4.0337,4.0664,911100.0
2010-01-27 14:00:00,6.2,6.22,6.14,6.17,1735500.0,4.0599,4.073,4.0206,4.0402,1735500.0
2010-01-27 14:30:00,6.17,6.33,6.16,6.33,1752300.0,4.0402,4.145,4.0337,4.145,1752300.0
2010-01-27 15:00:00,6.33,6.34,6.15,6.19,5653800.0,4.145,4.1516,4.0271,4.0533,5653800.0
2010-01-27 15:30:00,6.19,6.22,6.12,6.17,9700800.0,4.0533,4.073,4.0075,4.0402,9700800.0
2010-01-28 09:30:00,6.35,6.36,6.2,6.29,4836100.0,4.1581,4.1647,4.0599,4.1188,4836100.0
2010-01-28 10:00:00,6.28,6.29,6.19,6.28,3618200.0,4.1123,4.1188,4.0533,4.1123,3618200.0
2010-01-28 10:30:00,6.28,6.35,6.27,6.27,3081100.0,4.1123,4.1581,4.1057,4.1057,3081100.0
2010-01-28 11:00:00,6.28,6.33,6.23,6.32,3754300.0,4.1123,4.145,4.0795,4.1385,3754300.0
2010-01-28 11:30:00,6.32,6.32,6.23,6.29,3373800.0,4.1385,4.1385,4.0795,4.1188,3373800.0
2010-01-28 12:00:00,6.29,6.31,6.26,6.3,1831000.0,4.1188,4.1319,4.0992,4.1254,1831000.0
2010-01-28 12:30:00,6.3,6.35,6.28,6.35,2242000.0,4.1254,4.1581,4.1123,4.1581,2242000.0
2010-01-28 13:00:00,6.34,6.43,6.34,6.41,2509300.0,4.1516,4.2105,4.1516,4.1974,2509300.0
2010-01-28 13:30:00,6.4,6.48,6.4,6.43,2443000.0,4.1909,4.2432,4.1909,4.2105,2443000.0
2010-01-28 14:00:00,6.43,6.47,6.38,6.44,1936200.0,4.2105,4.2367,4.1778,4.217,1936200.0
2010-01-28 14:30:00,6.44,6.47,6.4,6.47,1171200.0,4.217,4.2367,4.1909,4.2367,1171200.0
2010-01-28 15:00:00,6.46,6.53,6.46,6.51,3068600.0,4.2301,4.276,4.2301,4.2629,3068600.0
2010-01-28 15:30:00,6.51,6.55,6.43,6.43,4042000.0,4.2629,4.2891,4.2105,4.2105,4042000.0
2010-01-29 09:30:00,6.49,6.53,6.43,6.5,3512700.0,4.2498,4.276,4.2105,4.2563,3512700.0
2010-01-29 10:00:00,6.51,6.54,6.47,6.51,2022800.0,4.2629,4.2825,4.2367,4.2629,2022800.0
2010-01-29 10:30:00,6.51,6.57,6.46,6.53,2039800.0,4.2629,4.3022,4.2301,4.276,2039800.0
2010-01-29 11:00:00,6.53,6.53,6.48,6.48,1860400.0,4.276,4.276,4.2432,4.2432,1860400.0
2010-01-29 11:30:00,6.48,6.49,6.38,6.38,1680500.0,4.2432,4.2498,4.1778,4.1778,1680500.0
2010-01-29 12:00:00,6.38,6.43,6.35,6.42,2104700.0,4.1778,4.2105,4.1581,4.2039,2104700.0
2010-01-29 12:30:00,6.41,6.44,6.39,6.4,718400.0,4.1974,4.217,4.1843,4.1909,718400.0
2010-01-29 13:00:00,6.4,6.42,6.38,6.41,1811500.0,4.1909,4.2039,4.1778,4.1974,1811500.0
2010-01-29 13:30:00,6.4,6.42,6.37,6.4,1575100.0,4.1909,4.2039,4.1712,4.1909,1575100.0
2010-01-29 14:00:00,6.4,6.42,6.38,6.4,1889200.0,4.1909,4.2039,4.1778,4.1909,1889200.0
2010-01-29 14:30:00,6.4,6.41,6.35,6.38,1746200.0,4.1909,4.1974,4.1581,4.1778,1746200.0
2010-01-29 15:00:00,6.38,6.41,6.33,6.35,2716900.0,4.1778,4.1974,4.145,4.1581,2716900.0
2010-01-29 15:30:00,6.36,6.38,6.32,6.34,3841200.0,4.1647,4.1778,4.1385,4.1516,3841200.0
2010-02-01 09:30:00,6.41,6.58,6.39,6.55,3182600.0,4.1974,4.3087,4.1843,4.2891,3182600.0
2010-02-01 10:00:00,6.54,6.61,6.5,6.6,3570400.0,4.2825,4.3284,4.2563,4.3218,3570400.0
2010-02-01 10:30:00,6.61,6.64,6.56,6.61,2535200.0,4.3284,4.348,4.2956,4.3284,2535200.0
2010-02-01 11:00:00,6.6,6.63,6.59,6.61,2019000.0,4.3218,4.3415,4.3153,4.3284,2019000.0
2010-02-01 11:30:00,6.61,6.62,6.58,6.61,1371100.0,4.3284,4.3349,4.3087,4.3284,1371100.0
2010-02-01 12:00:00,6.6,6.61,6.55,6.6,1119000.0,4.3218,4.3284,4.2891,4.3218,1119000.0
2010-02-01 12:30:00,6.6,6.66,6.59,6.66,1602400.0,4.3218,4.3611,4.3153,4.3611,1602400.0
2010-02-01 13:00:00,6.66,6.66,6.64,6.65,1712500.0,4.3611,4.3611,4.348,4.3546,1712500.0
2010-02-01 13:30:00,6.65,6.66,6.58,6.61,2895600.0,4.3546,4.3611,4.3087,4.3284,2895600.0
2010-02-01 14:00:00,6.61,6.62,6.58,6.59,1884400.0,4.3284,4.3349,4.3087,4.3153,1884400.0
2010-02-01 14:30:00,6.59,6.62,6.56,6.62,1502100.0,4.3153,4.3349,4.2956,4.3349,1502100.0
2010-02-01 15:00:00,6.62,6.62,6.59,6.61,1754000.0,4.3349,4.3349,4.3153,4.3284,1754000.0
2010-02-01 15:30:00,6.61,6.64,6.6,6.63,4078400.0,4.3284,4.348,4.3218,4.3415,4078400.0
2010-02-02 09:30:00,6.69,6.78,6.55,6.6,4351600.0,4.3807,4.4397,4.2891,4.3218,4351600.0
2010-02-02 10:00:00,6.6,6.62,6.55,6.56,2286000.0,4.3218,4.3349,4.2891,4.2956,2286000.0
2010-02-02 10:30:00,6.56,6.64,6.51,6.55,4733600.0,4.2956,4.348,4.2629,4.2891,4733600.0
2010-02-02 11:00:00,6.55,6.65,6.53,6.64,2550800.0,4.2891,4.3546,4.276,4.348,2550800.0
2010-02-02 11:30:00,6.65,6.72,6.63,6.7,2781500.0,4.3546,4.4004,4.3415,4.3873,2781500.0
2010-02-02 12:00:00,6.71,6.73,6.69,6.7,2552700.0,4.3938,4.4069,4.3807,4.3873,2552700.0
2010-02-02 12:30:00,6.7,6.71,6.67,6.68,443300.0,4.3873,4.3938,4.3677,4.3742,443300.0
2010-02-02 13:00:00,6.68,6.69,6.65,6.68,1878100.0,4.3742,4.3807,4.3546,4.3742,1878100.0
2010-02-02 13:30:00,6.68,6.7,6.61,6.63,2332000.0,4.3742,4.3873,4.3284,4.3415,2332000.0
2010-02-02 14:00:00,6.63,6.64,6.59,6.63,2391400.0,4.3415,4.348,4.3153,4.3415,2391400.0
2010-02-02 14:30:00,6.62,6.63,6.5,6.55,3031100.0,4.3349,4.3415,4.2563,4.2891,3031100.0
2010-02-02 15:00:00,6.55,6.61,6.54,6.57,1666600.0,4.2891,4.3284,4.2825,4.3022,1666600.0
2010-02-02 15:30:00,6.58,6.6,6.54,6.57,3872800.0,4.3087,4.3218,4.2825,4.3022,3872800.0
2010-02-03 09:30:00,6.48,6.55,6.36,6.47,5680800.0,4.2432,4.2891,4.1647,4.2367,5680800.0
2010-02-03 10:00:00,6.47,6.47,6.41,6.41,2272500.0,4.2367,4.2367,4.1974,4.1974,2272500.0
2010-02-03 10:30:00,6.41,6.42,6.3,6.36,6298700.0,4.1974,4.2039,4.1254,4.1647,6298700.0
2010-02-03 11:00:00,6.36,6.42,6.35,6.38,1984000.0,4.1647,4.2039,4.1581,4.1778,1984000.0
2010-02-03 11:30:00,6.38,6.38,6.31,6.36,1090400.0,4.1778,4.1778,4.1319,4.1647,1090400.0
2010-02-03 12:00:00,6.35,6.36,6.31,6.32,1302300.0,4.1581,4.1647,4.1319,4.1385,1302300.0
2010-02-03 12:30:00,6.32,6.34,6.28,6.29,1655500.0,4.1385,4.1516,4.1123,4.1188,1655500.0
2010-02-03 13:00:00,6.29,6.39,6.28,6.39,3139000.0,4.1188,4.1843,4.1123,4.1843,3139000.0
2010-02-03 13:30:00,6.39,6.4,6.35,6.37,886200.0,4.1843,4.1909,4.1581,4.1712,886200.0
2010-02-03 14:00:00,6.36,6.41,6.36,6.37,1137000.0,4.1647,4.1974,4.1647,4.1712,1137000.0
2010-02-03 14:30:00,6.38,6.38,6.33,6.36,1052300.0,4.1778,4.1778,4.145,4.1647,1052300.0
2010-02-03 15:00:00,6.36,6.38,6.33,6.36,1954600.0,4.1647,4.1778,4.145,4.1647,1954600.0
2010-02-03 15:30:00,6.35,6.42,6.34,6.37,4618600.0,4.1581,4.2039,4.1516,4.1712,4618600.0
2010-02-04 09:30:00,6.33,6.34,6.14,6.19,3715400.0,4.145,4.1516,4.0206,4.0533,3715400.0
2010-02-04 10:00:00,6.19,6.19,6.03,6.09,7736200.0,4.0533,4.0533,3.9486,3.9879,7736200.0
2010-02-04 10:30:00,6.1,6.2,6.09,6.14,2797400.0,3.9944,4.0599,3.9879,4.0206,2797400.0
2010-02-04 11:00:00,6.13,6.17,6.08,6.14,3264100.0,4.014,4.0402,3.9813,4.0206,3264100.0
2010-02-04 11:30:00,6.14,6.19,6.11,6.18,2298400.0,4.0206,4.0533,4.001,4.0468,2298400.0
2010-02-04 12:00:00,6.17,6.28,6.17,6.25,2534200.0,4.0402,4.1123,4.0402,4.0926,2534200.0
2010-02-04 12:30:00,6.25,6.29,6.21,6.21,1307900.0,4.0926,4.1188,4.0664,4.0664,1307900.0
2010-02-04 13:00:00,6.21,6.22,6.12,6.15,1654300.0,4.0664,4.073,4.0075,4.0271,1654300.0
2010-02-04 13:30:00,6.15,6.2,6.13,6.15,2628100.0,4.0271,4.0599,4.014,4.0271,2628100.0
2010-02-04 14:00:00,6.15,6.17,6.12,6.17,1438900.0,4.0271,4.0402,4.0075,4.0402,1438900.0
2010-02-04 14:30:00,6.16,6.23,6.16,6.22,1468800.0,4.0337,4.0795,4.0337,4.073,1468800.0
2010-02-04 15:00:00,6.22,6.23,6.13,6.17,2696700.0,4.073,4.0795,4.014,4.0402,2696700.0
2010-02-04 15:30:00,6.16,6.17,6.09,6.11,4949000.0,4.0337,4.0402,3.9879,4.001,4949000.0
2010-02-05 09:30:00,6.09,6.24,6.06,6.16,3083400.0,3.9879,4.0861,3.9682,4.0337,3083400.0
2010-02-05 10:00:00,6.16,6.16,6.08,6.13,1892400.0,4.0337,4.0337,3.9813,4.014,1892400.0
2010-02-05 10:30:00,6.13,6.18,6.11,6.14,1557800.0,4.014,4.0468,4.001,4.0206,1557800.0
2010-02-05 11:00:00,6.14,6.15,6.09,6.09,854100.0,4.0206,4.0271,3.9879,3.9879,854100.0
2010-02-05 11:30:00,6.09,6.1,6.04,6.06,1580900.0,3.9879,3.9944,3.9551,3.9682,1580900.0
2010-02-05 12:00:00,6.06,6.1,6.05,6.07,921300.0,3.9682,3.9944,3.9617,3.9748,921300.0
2010-02-05 12:30:00,6.07,6.1,6.05,6.06,837700.0,3.9748,3.9944,3.9617,3.9682,837700.0
2010-02-05 13:00:00,6.06,6.07,6.0,6.01,1095200.0,3.9682,3.9748,3.9289,3.9355,1095200.0
2010-02-05 13:30:00,6.0,6.01,5.91,5.95,2204800.0,3.9289,3.9355,3.87,3.8962,2204800.0
2010-02-05 14:00:00,5.95,6.02,5.95,6.01,1325500.0,3.8962,3.942,3.8962,3.9355,1325500.0
2010-02-05 14:30:00,6.01,6.03,5.97,6.0,1359600.0,3.9355,3.9486,3.9093,3.9289,1359600.0
2010-02-05 15:00:00,5.99,6.12,5.99,6.1,2800100.0,3.9224,4.0075,3.9224,3.9944,2800100.0
2010-02-05 15:30:00,6.11,6.18,6.08,6.17,3772800.0,4.001,4.0468,3.9813,4.0402,3772800.0
2010-02-08 09:30:00,6.18,6.24,6.06,6.12,1765500.0,4.0468,4.0861,3.9682,4.0075,1765500.0
2010-02-08 10:00:00,6.12,6.26,6.1,6.22,2716600.0,4.0075,4.0992,3.9944,4.073,2716600.0
2010-02-08 10:30:00,6.22,6.37,6.19,6.36,2988300.0,4.073,4.1712,4.0533,4.1647,2988300.0
2010-02-08 11:00:00,6.36,6.42,6.34,6.38,3084700.0,4.1647,4.2039,4.1516,4.1778,3084700.0
2010-02-08 11:30:00,6.39,6.44,6.31,6.42,2667100.0,4.1843,4.217,4.1319,4.2039,2667100.0
2010-02-08 12:00:00,6.41,6.44,6.36,6.37,1789900.0,4.1974,4.217,4.1647,4.1712,1789900.0
2010-02-08 12:30:00,6.37,6.4,6.35,6.38,1087500.0,4.1712,4.1909,4.1581,4.1778,1087500.0
2010-02-08 13:00:00,6.38,6.38,6.29,6.34,1391500.0,4.1778,4.1778,4.1188,4.1516,1391500.0
2010-02-08 13:30:00,6.34,6.34,6.26,6.29,705000.0,4.1516,4.1516,4.0992,4.1188,705000.0
2010-02-08 14:00:00,6.29,6.34,6.29,6.33,514700.0,4.1188,4.1516,4.1188,4.145,514700.0
2010-02-08 14:30:00,6.32,6.37,6.31,6.31,1253100.0,4.1385,4.1712,4.1319,4.1319,1253100.0
2010-02-08 15:00:00,6.32,6.33,6.27,6.28,1975400.0,4.1385,4.145,4.1057,4.1123,1975400.0
2010-02-08 15:30:00,6.28,6.3,6.22,6.23,2413300.0,4.1123,4.1254,4.073,4.0795,2413300.0
2010-02-09 09:30:00,6.32,6.45,6.27,6.31,2968900.0,4.1385,4.2236,4.1057,4.1319,2968900.0
2010-02-09 10:00:00,6.3,6.37,6.3,6.33,1245100.0,4.1254,4.1712,4.1254,4.145,1245100.0
2010-02-09 10:30:00,6.34,6.35,6.26,6.29,1247800.0,4.1516,4.1581,4.0992,4.1188,1247800.0
2010-02-09 11:00:00,6.28,6.34,6.25,6.26,1887900.0,4.1123,4.1516,4.0926,4.0992,1887900.0
2010-02-09 11:30:00,6.26,6.4,6.25,6.37,2189300.0,4.0992,4.1909,4.0926,4.1712,2189300.0
2010-02-09 12:00:00,6.36,6.44,6.36,6.41,1645900.0,4.1647,4.217,4.1647,4.1974,1645900.0
2010-02-09 12:30:00,6.4,6.41,6.29,6.33,1916800.0,4.1909,4.1974,4.1188,4.145,1916800.0
2010-02-09 13:00:00,6.33,6.38,6.3,6.32,969300.0,4.145,4.1778,4.1254,4.1385,969300.0
2010-02-09 13:30:00,6.32,6.32,6.28,6.29,1173800.0,4.1385,4.1385,4.1123,4.1188,1173800.0
2010-02-09 14:00:00,6.3,6.3,6.27,6.28,626400.0,4.1254,4.1254,4.1057,4.1123,626400.0
2010-02-09 14:30:00,6.27,6.31,6.25,6.28,1717400.0,4.1057,4.1319,4.0926,4.1123,1717400.0
2010-02-09 15:00:00,6.28,6.32,6.27,6.3,930700.0,4.1123,4.1385,4.1057,4.1254,930700.0
2010-02-09 15:30:00,6.3,6.31,6.27,6.29,2457400.0,4.1254,4.1319,4.1057,4.1188,2457400.0
2010-02-10 09:30:00,6.27,6.38,6.25,6.36,1437500.0,4.1057,4.1778,4.0926,4.1647,1437500.0
2010-02-10 10:00:00,6.36,6.36,6.25,6.28,2910800.0,4.1647,4.1647,4.0926,4.1123,2910800.0
2010-02-10 10:30:00,6.28,6.37,6.26,6.32,2027200.0,4.1123,4.1712,4.0992,4.1385,2027200.0
2010-02-10 11:00:00,6.32,6.34,6.29,6.33,953900.0,4.1385,4.1516,4.1188,4.145,953900.0
2010-02-10 11:30:00,6.33,6.37,6.31,6.33,1031100.0,4.145,4.1712,4.1319,4.145,1031100.0
2010-02-10 12:00:00,6.32,6.35,6.29,6.34,794600.0,4.1385,4.1581,4.1188,4.1516,794600.0
2010-02-10 12:30:00,6.34,6.35,6.32,6.35,451700.0,4.1516,4.1581,4.1385,4.1581,451700.0
2010-02-10 13:00:00,6.35,6.47,6.34,6.46,1860400.0,4.1581,4.2367,4.1516,4.2301,1860400.0
2010-02-10 13:30:00,6.47,6.48,6.43,6.45,1009500.0,4.2367,4.2432,4.2105,4.2236,1009500.0
2010-02-10 14:00:00,6.45,6.45,6.36,6.36,1226200.0,4.2236,4.2236,4.1647,4.1647,1226200.0
2010-02-10 14:30:00,6.37,6.38,6.34,6.36,911300.0,4.1712,4.1778,4.1516,4.1647,911300.0
2010-02-10 15:00:00,6.37,6.41,6.36,6.38,765400.0,4.1712,4.1974,4.1647,4.1778,765400.0
2010-02-10 15:30:00,6.37,6.38,6.34,6.37,1907100.0,4.1712,4.1778,4.1516,4.1712,1907100.0
2010-02-11 09:30:00,6.42,6.46,6.38,6.44,2136900.0,4.2039,4.2301,4.1778,4.217,2136900.0
2010-02-11 10:00:00,6.44,6.45,6.36,6.4,4341700.0,4.217,4.2236,4.1647,4.1909,4341700.0
2010-02-11 10:30:00,6.4,6.42,6.38,6.4,1814400.0,4.1909,4.2039,4.1778,4.1909,1814400.0
2010-02-11 11:00:00,6.39,6.5,6.39,6.48,1826400.0,4.1843,4.2563,4.1843,4.2432,1826400.0
2010-02-11 11:30:00,6.49,6.51,6.47,6.49,916200.0,4.2498,4.2629,4.2367,4.2498,916200.0
2010-02-11 12:00:00,6.5,6.5,6.44,6.44,628800.0,4.2563,4.2563,4.217,4.217,628800.0
2010-02-11 12:30:00,6.44,6.46,6.42,6.43,1206600.0,4.217,4.2301,4.2039,4.2105,1206600.0
2010-02-11 13:00:00,6.43,6.44,6.41,6.44,1027100.0,4.2105,4.217,4.1974,4.217,1027100.0
2010-02-11 13:30:00,6.43,6.45,6.41,6.41,527200.0,4.2105,4.2236,4.1974,4.1974,527200.0
2010-02-11 14:00:00,6.41,6.43,6.4,6.42,588300.0,4.1974,4.2105,4.1909,4.2039,588300.0
2010-02-11 14:30:00,6.43,6.43,6.38,6.39,2724100.0,4.2105,4.2105,4.1778,4.1843,2724100.0
2010-02-11 15:00:00,6.39,6.4,6.36,6.36,564900.0,4.1843,4.1909,4.1647,4.1647,564900.0
2010-02-11 15:30:00,6.36,6.4,6.36,6.39,1463000.0,4.1647,4.1909,4.1647,4.1843,1463000.0
2010-02-12 09:30:00,6.32,6.39,6.26,6.3,2007000.0,4.1385,4.1843,4.0992,4.1254,2007000.0
2010-02-12 10:00:00,6.3,6.34,6.28,6.29,1433800.0,4.1254,4.1516,4.1123,4.1188,1433800.0
2010-02-12 10:30:00,6.29,6.32,6.27,6.31,1147700.0,4.1188,4.1385,4.1057,4.1319,1147700.0
2010-02-12 11:00:00,6.31,6.32,6.29,6.31,676400.0,4.1319,4.1385,4.1188,4.1319,676400.0
2010-02-12 11:30:00,6.31,6.32,6.25,6.26,1783100.0,4.1319,4.1385,4.0926,4.0992,1783100.0
2010-02-12 12:00:00,6.26,6.31,6.25,6.28,1581900.0,4.0992,4.1319,4.0926,4.1123,1581900.0
2010-02-12 12:30:00,6.28,6.3,6.27,6.27,1012100.0,4.1123,4.1254,4.1057,4.1057,1012100.0
2010-02-12 13:00:00,6.27,6.28,6.22,6.24,972700.0,4.1057,4.1123,4.073,4.0861,972700.0
2010-02-12 13:30:00,6.23,6.26,6.21,6.23,831600.0,4.0795,4.0992,4.0664,4.0795,831600.0
2010-02-12 14:00:00,6.23,6.35,6.23,6.33,3225300.0,4.0795,4.1581,4.0795,4.145,3225300.0
2010-02-12 14:30:00,6.33,6.35,6.32,6.34,1278200.0,4.145,4.1581,4.1385,4.1516,1278200.0
2010-02-12 15:00:00,6.33,6.34,6.3,6.31,1001200.0,4.145,4.1516,4.1254,4.1319,1001200.0
2010-02-12 15:30:00,6.31,6.38,6.31,6.37,3096300.0,4.1319,4.1778,4.1319,4.1712,3096300.0
2010-02-16 09:30:00,6.41,6.49,6.36,6.44,1352200.0,4.1974,4.2498,4.1647,4.217,1352200.0
2010-02-16 10:00:00,6.45,6.46,6.41,6.46,839400.0,4.2236,4.2301,4.1974,4.2301,839400.0
2010-02-16 10:30:00,6.46,6.49,6.45,6.46,849500.0,4.2301,4.2498,4.2236,4.2301,849500.0
2010-02-16 11:00:00,6.47,6.47,6.45,6.46,410800.0,4.2367,4.2367,4.2236,4.2301,410800.0
2010-02-16 11:30:00,6.47,6.48,6.43,6.44,936700.0,4.2367,4.2432,4.2105,4.217,936700.0
2010-02-16 12:00:00,6.44,6.54,6.43,6.52,1741700.0,4.217,4.2825,4.2105,4.2694,1741700.0
2010-02-16 12:30:00,6.52,6.54,6.52,6.54,554200.0,4.2694,4.2825,4.2694,4.2825,554200.0
2010-02-16 13:00:00,6.53,6.65,6.52,6.63,2698200.0,4.276,4.3546,4.2694,4.3415,2698200.0
2010-02-16 13:30:00,6.64,6.65,6.56,6.61,1957000.0,4.348,4.3546,4.2956,4.3284,1957000.0
2010-02-16 14:00:00,6.6,6.61,6.56,6.57,1012400.0,4.3218,4.3284,4.2956,4.3022,1012400.0
2010-02-16 14:30:00,6.57,6.6,6.57,6.59,950700.0,4.3022,4.3218,4.3022,4.3153,950700.0
2010-02-16 15:00:00,6.59,6.59,6.58,6.59,489000.0,4.3153,4.3153,4.3087,4.3153,489000.0
2010-02-16 15:30:00,6.59,6.62,6.59,6.61,2412500.0,4.3153,4.3349,4.3153,4.3284,2412500.0
2010-02-17 09:30:00,6.66,6.7,6.49,6.5,3037600.0,4.3611,4.3873,4.2498,4.2563,3037600.0
2010-02-17 10:00:00,6.5,6.59,6.47,6.59,1948000.0,4.2563,4.3153,4.2367,4.3153,1948000.0
2010-02-17 10:30:00,6.59,6.63,6.57,6.58,1446100.0,4.3153,4.3415,4.3022,4.3087,1446100.0
2010-02-17 11:00:00,6.59,6.6,6.5,6.51,1107200.0,4.3153,4.3218,4.2563,4.2629,1107200.0
2010-02-17 11:30:00,6.5,6.51,6.45,6.49,1218600.0,4.2563,4.2629,4.2236,4.2498,1218600.0
2010-02-17 12:00:00,6.48,6.5,6.46,6.49,635300.0,4.2432,4.2563,4.2301,4.2498,635300.0
2010-02-17 12:30:00,6.49,6.5,6.48,6.5,193100.0,4.2498,4.2563,4.2432,4.2563,193100.0
2010-02-17 13:00:00,6.49,6.5,6.47,6.47,444400.0,4.2498,4.2563,4.2367,4.2367,444400.0
2010-02-17 13:30:00,6.47,6.48,6.44,6.45,957300.0,4.2367,4.2432,4.217,4.2236,957300.0
2010-02-17 14:00:00,6.45,6.47,6.42,6.45,1059500.0,4.2236,4.2367,4.2039,4.2236,1059500.0
2010-02-17 14:30:00,6.45,6.48,6.44,6.46,590200.0,4.2236,4.2432,4.217,4.2301,590200.0
2010-02-17 15:00:00,6.45,6.47,6.45,6.46,473400.0,4.2236,4.2367,4.2236,4.2301,473400.0
2010-02-17 15:30:00,6.45,6.47,6.43,6.44,2286200.0,4.2236,4.2367,4.2105,4.217,2286200.0
2010-02-18 09:30:00,6.41,6.46,6.38,6.4,1902500.0,4.1974,4.2301,4.1778,4.1909,1902500.0
2010-02-18 10:00:00,6.4,6.42,6.36,6.39,1770100.0,4.1909,4.2039,4.1647,4.1843,1770100.0
2010-02-18 10:30:00,6.38,6.42,6.38,6.4,1646900.0,4.1778,4.2039,4.1778,4.1909,1646900.0
2010-02-18 11:00:00,6.4,6.42,6.37,6.38,944800.0,4.1909,4.2039,4.1712,4.1778,944800.0
2010-02-18 11:30:00,6.38,6.4,6.35,6.35,1233700.0,4.1778,4.1909,4.1581,4.1581,1233700.0
2010-02-18 12:00:00,6.35,6.36,6.31,6.35,1238800.0,4.1581,4.1647,4.1319,4.1581,1238800.0
2010-02-18 12:30:00,6.35,6.35,6.34,6.34,175000.0,4.1581,4.1581,4.1516,4.1516,175000.0
2010-02-18 13:00:00,6.35,6.36,6.34,6.35,570900.0,4.1581,4.1647,4.1516,4.1581,570900.0
2010-02-18 13:30:00,6.35,6.42,6.34,6.42,1618300.0,4.1581,4.2039,4.1516,4.2039,1618300.0
2010-02-18 14:00:00,6.42,6.45,6.4,6.44,1284500.0,4.2039,4.2236,4.1909,4.217,1284500.0
2010-02-18 14:30:00,6.44,6.46,6.42,6.43,600800.0,4.217,4.2301,4.2039,4.2105,600800.0
2010-02-18 15:00:00,6.43,6.44,6.39,6.41,2300900.0,4.2105,4.217,4.1843,4.1974,2300900.0
2010-02-18 15:30:00,6.41,6.44,6.4,6.4,2612400.0,4.1974,4.217,4.1909,4.1909,2612400.0
2010-02-19 09:30:00,6.4,6.49,6.39,6.48,2239100.0,4.1909,4.2498,4.1843,4.2432,2239100.0
2010-02-19 10:00:00,6.48,6.53,6.48,6.53,888500.0,4.2432,4.276,4.2432,4.276,888500.0
2010-02-19 10:30:00,6.53,6.57,6.51,6.57,2417100.0,4.276,4.3022,4.2629,4.3022,2417100.0
2010-02-19 11:00:00,6.57,6.62,6.56,6.61,1509000.0,4.3022,4.3349,4.2956,4.3284,1509000.0
2010-02-19 11:30:00,6.61,6.62,6.59,6.61,887900.0,4.3284,4.3349,4.3153,4.3284,887900.0
2010-02-19 12:00:00,6.61,6.62,6.58,6.61,927200.0,4.3284,4.3349,4.3087,4.3284,927200.0
2010-02-19 12:30:00,6.61,6.61,6.57,6.57,448000.0,4.3284,4.3284,4.3022,4.3022,448000.0
2010-02-19 13:00:00,6.58,6.58,6.54,6.54,243600.0,4.3087,4.3087,4.2825,4.2825,243600.0
2010-02-19 13:30:00,6.54,6.56,6.54,6.56,308200.0,4.2825,4.2956,4.2825,4.2956,308200.0
2010-02-19 14:00:00,6.56,6.56,6.55,6.56,266300.0,4.2956,4.2956,4.2891,4.2956,266300.0
2010-02-19 14:30:00,6.56,6.57,6.55,6.57,263600.0,4.2956,4.3022,4.2891,4.3022,263600.0
2010-02-19 15:00:00,6.57,6.57,6.52,6.55,1004500.0,4.3022,4.3022,4.2694,4.2891,1004500.0
2010-02-19 15:30:00,6.56,6.6,6.55,6.56,2080600.0,4.2956,4.3218,4.2891,4.2956,2080600.0
2010-02-22 09:30:00,6.6,6.71,6.57,6.7,2874000.0,4.3218,4.3938,4.3022,4.3873,2874000.0
2010-02-22 10:00:00,6.69,6.74,6.67,6.73,2154600.0,4.3807,4.4135,4.3677,4.4069,2154600.0
2010-02-22 10:30:00,6.74,6.75,6.68,6.71,1311200.0,4.4135,4.42,4.3742,4.3938,1311200.0
2010-02-22 11:00:00,6.71,6.73,6.7,6.72,1159700.0,4.3938,4.4069,4.3873,4.4004,1159700.0
2010-02-22 11:30:00,6.72,6.75,6.71,6.74,1398600.0,4.4004,4.42,4.3938,4.4135,1398600.0
2010-02-22 12:00:00,6.74,6.82,6.74,6.75,3642100.0,4.4135,4.4659,4.4135,4.42,3642100.0
2010-02-22 12:30:00,6.76,6.81,6.75,6.81,1643600.0,4.4266,4.4593,4.42,4.4593,1643600.0
2010-02-22 13:00:00,6.8,6.81,6.79,6.8,864600.0,4.4528,4.4593,4.4462,4.4528,864600.0
2010-02-22 13:30:00,6.8,6.84,6.79,6.82,2089300.0,4.4528,4.479,4.4462,4.4659,2089300.0
2010-02-22 14:00:00,6.81,6.85,6.81,6.84,1493600.0,4.4593,4.4855,4.4593,4.479,1493600.0
2010-02-22 14:30:00,6.84,6.85,6.81,6.84,930900.0,4.479,4.4855,4.4593,4.479,930900.0
2010-02-22 15:00:00,6.84,6.87,6.83,6.85,903300.0,4.479,4.4986,4.4724,4.4855,903300.0
2010-02-22 15:30:00,6.85,6.86,6.8,6.81,2434100.0,4.4855,4.4921,4.4528,4.4593,2434100.0
2010-02-23 09:30:00,6.75,6.76,6.63,6.64,2814800.0,4.42,4.4266,4.3415,4.348,2814800.0
2010-02-23 10:00:00,6.64,6.64,6.57,6.61,3528700.0,4.348,4.348,4.3022,4.3284,3528700.0
2010-02-23 10:30:00,6.61,6.61,6.53,6.56,2126500.0,4.3284,4.3284,4.276,4.2956,2126500.0
2010-02-23 11:00:00,6.56,6.58,6.55,6.55,903500.0,4.2956,4.3087,4.2891,4.2891,903500.0
2010-02-23 11:30:00,6.56,6.6,6.55,6.57,1649800.0,4.2956,4.3218,4.2891,4.3022,1649800.0
2010-02-23 12:00:00,6.57,6.57,6.53,6.54,981200.0,4.3022,4.3022,4.276,4.2825,981200.0
2010-02-23 12:30:00,6.53,6.55,6.5,6.51,1616200.0,4.276,4.2891,4.2563,4.2629,1616200.0
2010-02-23 13:00:00,6.52,6.55,6.51,6.53,963100.0,4.2694,4.2891,4.2629,4.276,963100.0
2010-02-23 13:30:00,6.53,6.54,6.51,6.51,751800.0,4.276,4.2825,4.2629,4.2629,751800.0
2010-02-23 14:00:00,6.51,6.54,6.5,6.53,777700.0,4.2629,4.2825,4.2563,4.276,777700.0
2010-02-23 14:30:00,6.53,6.56,6.53,6.56,759600.0,4.276,4.2956,4.276,4.2956,759600.0
2010-02-23 15:00:00,6.55,6.56,6.53,6.54,597700.0,4.2891,4.2956,4.276,4.2825,597700.0
2010-02-23 15:30:00,6.54,6.55,6.51,6.52,1733900.0,4.2825,4.2891,4.2629,4.2694,1733900.0
2010-02-24 09:30:00,6.55,6.61,6.53,6.59,1141800.0,4.2891,4.3284,4.276,4.3153,1141800.0
2010-02-24 10:00:00,6.59,6.6,6.55,6.6,2679800.0,4.3153,4.3218,4.2891,4.3218,2679800.0
2010-02-24 10:30:00,6.59,6.7,6.58,6.69,2545500.0,4.3153,4.3873,4.3087,4.3807,2545500.0
2010-02-24 11:00:00,6.68,6.69,6.6,6.63,2892900.0,4.3742,4.3807,4.3218,4.3415,2892900.0
2010-02-24 11:30:00,6.63,6.66,6.61,6.65,1510800.0,4.3415,4.3611,4.3284,4.3546,1510800.0
2010-02-24 12:00:00,6.65,6.69,6.64,6.66,1849900.0,4.3546,4.3807,4.348,4.3611,1849900.0
2010-02-24 12:30:00,6.67,6.67,6.63,6.66,727400.0,4.3677,4.3677,4.3415,4.3611,727400.0
2010-02-24 13:00:00,6.66,6.68,6.65,6.67,522100.0,4.3611,4.3742,4.3546,4.3677,522100.0
2010-02-24 13:30:00,6.66,6.67,6.66,6.67,425200.0,4.3611,4.3677,4.3611,4.3677,425200.0
2010-02-24 14:00:00,6.67,6.67,6.64,6.65,467700.0,4.3677,4.3677,4.348,4.3546,467700.0
2010-02-24 14:30:00,6.64,6.65,6.61,6.61,631400.0,4.348,4.3546,4.3284,4.3284,631400.0
2010-02-24 15:00:00,6.61,6.65,6.61,6.64,2368100.0,4.3284,4.3546,4.3284,4.348,2368100.0
2010-02-24 15:30:00,6.63,6.65,6.61,6.63,1744800.0,4.3415,4.3546,4.3284,4.3415,1744800.0
2010-02-25 09:30:00,6.48,6.5,6.41,6.46,2815800.0,4.2432,4.2563,4.1974,4.2301,2815800.0
2010-02-25 10:00:00,6.47,6.48,6.45,6.45,2185600.0,4.2367,4.2432,4.2236,4.2236,2185600.0
2010-02-25 10:30:00,6.45,6.46,6.45,6.46,402000.0,4.2236,4.2301,4.2236,4.2301,402000.0
2010-02-25 11:00:00,6.46,6.46,6.4,6.4,1607500.0,4.2301,4.2301,4.1909,4.1909,1607500.0
2010-02-25 11:30:00,6.4,6.41,6.4,6.41,592900.0,4.1909,4.1974,4.1909,4.1974,592900.0
2010-02-25 12:00:00,6.4,6.44,6.4,6.42,962700.0,4.1909,4.217,4.1909,4.2039,962700.0
2010-02-25 12:30:00,6.42,6.46,6.41,6.44,1198900.0,4.2039,4.2301,4.1974,4.217,1198900.0
2010-02-25 13:00:00,6.44,6.48,6.43,6.47,931100.0,4.217,4.2432,4.2105,4.2367,931100.0
2010-02-25 13:30:00,6.48,6.53,6.47,6.53,1434800.0,4.2432,4.276,4.2367,4.276,1434800.0
2010-02-25 14:00:00,6.53,6.55,6.48,6.48,1155100.0,4.276,4.2891,4.2432,4.2432,1155100.0
2010-02-25 14:30:00,6.48,6.53,6.48,6.53,643700.0,4.2432,4.276,4.2432,4.276,643700.0
2010-02-25 15:00:00,6.52,6.57,6.5,6.51,1469500.0,4.2694,4.3022,4.2563,4.2629,1469500.0
2010-02-25 15:30:00,6.5,6.56,6.48,6.54,2842300.0,4.2563,4.2956,4.2432,4.2825,2842300.0
2010-02-26 09:30:00,6.54,6.63,6.5,6.61,1776400.0,4.2825,4.3415,4.2563,4.3284,1776400.0
2010-02-26 10:00:00,6.61,6.64,6.58,6.64,1804700.0,4.3284,4.348,4.3087,4.348,1804700.0
2010-02-26 10:30:00,6.64,6.65,6.56,6.57,1001400.0,4.348,4.3546,4.2956,4.3022,1001400.0
2010-02-26 11:00:00,6.57,6.6,6.56,6.59,1141300.0,4.3022,4.3218,4.2956,4.3153,1141300.0
2010-02-26 11:30:00,6.59,6.62,6.59,6.62,620500.0,4.3153,4.3349,4.3153,4.3349,620500.0
2010-02-26 12:00:00,6.62,6.63,6.61,6.63,552200.0,4.3349,4.3415,4.3284,4.3415,552200.0
2010-02-26 12:30:00,6.62,6.64,6.62,6.64,540700.0,4.3349,4.348,4.3349,4.348,540700.0
2010-02-26 13:00:00,6.64,6.65,6.62,6.63,1299700.0,4.348,4.3546,4.3349,4.3415,1299700.0
2010-02-26 13:30:00,6.63,6.73,6.62,6.7,3265300.0,4.3415,4.4069,4.3349,4.3873,3265300.0
2010-02-26 14:00:00,6.7,6.71,6.66,6.7,866600.0,4.3873,4.3938,4.3611,4.3873,866600.0
2010-02-26 14:30:00,6.69,6.72,6.68,6.72,663300.0,4.3807,4.4004,4.3742,4.4004,663300.0
2010-02-26 15:00:00,6.72,6.77,6.71,6.75,2126400.0,4.4004,4.4331,4.3938,4.42,2126400.0
2010-02-26 15:30:00,6.74,6.77,6.71,6.75,2779100.0,4.4135,4.4331,4.3938,4.42,2779100.0
2010-03-01 09:30:00,6.76,6.83,6.69,6.7,2390900.0,4.4266,4.4724,4.3807,4.3873,2390900.0
2010-03-01 10:00:00,6.69,6.74,6.62,6.63,2596500.0,4.3807,4.4135,4.3349,4.3415,2596500.0
2010-03-01 10:30:00,6.63,6.63,6.55,6.59,2192700.0,4.3415,4.3415,4.2891,4.3153,2192700.0
2010-03-01 11:00:00,6.59,6.61,6.58,6.6,802900.0,4.3153,4.3284,4.3087,4.3218,802900.0
2010-03-01 11:30:00,6.6,6.61,6.55,6.56,1111300.0,4.3218,4.3284,4.2891,4.2956,1111300.0
2010-03-01 12:00:00,6.56,6.63,6.55,6.63,874100.0,4.2956,4.3415,4.2891,4.3415,874100.0
2010-03-01 12:30:00,6.63,6.64,6.61,6.63,601600.0,4.3415,4.348,4.3284,4.3415,601600.0
2010-03-01 13:00:00,6.63,6.63,6.59,6.61,1019600.0,4.3415,4.3415,4.3153,4.3284,1019600.0
2010-03-01 13:30:00,6.61,6.62,6.6,6.62,798100.0,4.3284,4.3349,4.3218,4.3349,798100.0
2010-03-01 14:00:00,6.62,6.64,6.61,6.62,523400.0,4.3349,4.348,4.3284,4.3349,523400.0
2010-03-01 14:30:00,6.62,6.63,6.59,6.59,540200.0,4.3349,4.3415,4.3153,4.3153,540200.0
2010-03-01 15:00:00,6.6,6.65,6.59,6.62,1005900.0,4.3218,4.3546,4.3153,4.3349,1005900.0
2010-03-01 15:30:00,6.62,6.65,6.62,6.65,1380900.0,4.3349,4.3546,4.3349,4.3546,1380900.0
2010-03-02 09:30:00,6.7,6.74,6.65,6.73,1983400.0,4.3873,4.4135,4.3546,4.4069,1983400.0
2010-03-02 10:00:00,6.74,6.75,6.7,6.7,1127900.0,4.4135,4.42,4.3873,4.3873,1127900.0
2010-03-02 10:30:00,6.7,6.74,6.7,6.74,541000.0,4.3873,4.4135,4.3873,4.4135,541000.0
2010-03-02 11:00:00,6.73,6.74,6.72,6.72,598300.0,4.4069,4.4135,4.4004,4.4004,598300.0
2010-03-02 11:30:00,6.73,6.74,6.72,6.74,392600.0,4.4069,4.4135,4.4004,4.4135,392600.0
2010-03-02 12:00:00,6.74,6.74,6.67,6.68,1072400.0,4.4135,4.4135,4.3677,4.3742,1072400.0
2010-03-02 12:30:00,6.68,6.7,6.67,6.69,435900.0,4.3742,4.3873,4.3677,4.3807,435900.0
2010-03-02 13:00:00,6.7,6.7,6.69,6.69,390100.0,4.3873,4.3873,4.3807,4.3807,390100.0
2010-03-02 13:30:00,6.69,6.7,6.69,6.7,328000.0,4.3807,4.3873,4.3807,4.3873,328000.0
2010-03-02 14:00:00,6.69,6.72,6.65,6.65,1713900.0,4.3807,4.4004,4.3546,4.3546,1713900.0
2010-03-02 14:30:00,6.65,6.66,6.58,6.6,1900400.0,4.3546,4.3611,4.3087,4.3218,1900400.0
2010-03-02 15:00:00,6.59,6.62,6.58,6.61,1385500.0,4.3153,4.3349,4.3087,4.3284,1385500.0
2010-03-02 15:30:00,6.61,6.62,6.56,6.6,3321700.0,4.3284,4.3349,4.2956,4.3218,3321700.0
2010-03-03 09:30:00,6.61,6.69,6.59,6.59,1930800.0,4.3284,4.3807,4.3153,4.3153,1930800.0
2010-03-03 10:00:00,6.6,6.67,6.59,6.63,1405800.0,4.3218,4.3677,4.3153,4.3415,1405800.0
2010-03-03 10:30:00,6.64,6.67,6.63,6.66,709800.0,4.348,4.3677,4.3415,4.3611,709800.0
2010-03-03 11:00:00,6.65,6.67,6.63,6.63,673700.0,4.3546,4.3677,4.3415,4.3415,673700.0
2010-03-03 11:30:00,6.64,6.66,6.63,6.65,578000.0,4.348,4.3611,4.3415,4.3546,578000.0
2010-03-03 12:00:00,6.66,6.66,6.64,6.64,463300.0,4.3611,4.3611,4.348,4.348,463300.0
2010-03-03 12:30:00,6.65,6.67,6.64,6.65,1099200.0,4.3546,4.3677,4.348,4.3546,1099200.0
2010-03-03 13:00:00,6.65,6.66,6.64,6.64,509300.0,4.3546,4.3611,4.348,4.348,509300.0
2010-03-03 13:30:00,6.65,6.66,6.64,6.65,375700.0,4.3546,4.3611,4.348,4.3546,375700.0
2010-03-03 14:00:00,6.66,6.68,6.64,6.64,727900.0,4.3611,4.3742,4.348,4.348,727900.0
2010-03-03 14:30:00,6.65,6.66,6.6,6.61,941700.0,4.3546,4.3611,4.3218,4.3284,941700.0
2010-03-03 15:00:00,6.62,6.63,6.59,6.59,436400.0,4.3349,4.3415,4.3153,4.3153,436400.0
2010-03-03 15:30:00,6.6,6.65,6.59,6.62,2002100.0,4.3218,4.3546,4.3153,4.3349,2002100.0
2010-03-04 09:30:00,6.62,6.65,6.58,6.63,1343700.0,4.3349,4.3546,4.3087,4.3415,1343700.0
2010-03-04 10:00:00,6.63,6.65,6.62,6.64,584200.0,4.3415,4.3546,4.3349,4.348,584200.0
2010-03-04 10:30:00,6.65,6.67,6.63,6.66,1190400.0,4.3546,4.3677,4.3415,4.3611,1190400.0
2010-03-04 11:00:00,6.66,6.7,6.65,6.68,1476800.0,4.3611,4.3873,4.3546,4.3742,1476800.0
2010-03-04 11:30:00,6.69,6.69,6.66,6.67,482500.0,4.3807,4.3807,4.3611,4.3677,482500.0
2010-03-04 12:00:00,6.67,6.69,6.66,6.67,739500.0,4.3677,4.3807,4.3611,4.3677,739500.0
2010-03-04 12:30:00,6.67,6.68,6.66,6.67,603700.0,4.3677,4.3742,4.3611,4.3677,603700.0
2010-03-04 13:00:00,6.67,6.68,6.66,6.67,245600.0,4.3677,4.3742,4.3611,4.3677,245600.0
2010-03-04 13:30:00,6.66,6.67,6.65,6.65,569300.0,4.3611,4.3677,4.3546,4.3546,569300.0
2010-03-04 14:00:00,6.66,6.66,6.63,6.64,904700.0,4.3611,4.3611,4.3415,4.348,904700.0
2010-03-04 14:30:00,6.64,6.66,6.63,6.66,515500.0,4.348,4.3611,4.3415,4.3611,515500.0
2010-03-04 15:00:00,6.66,6.66,6.62,6.66,1296400.0,4.3611,4.3611,4.3349,4.3611,1296400.0
2010-03-04 15:30:00,6.66,6.67,6.65,6.66,1376200.0,4.3611,4.3677,4.3546,4.3611,1376200.0
2010-03-05 09:30:00,6.74,6.75,6.69,6.74,2352900.0,4.4135,4.42,4.3807,4.4135,2352900.0
2010-03-05 10:00:00,6.74,6.83,6.71,6.83,2724400.0,4.4135,4.4724,4.3938,4.4724,2724400.0
2010-03-05 10:30:00,6.82,6.85,6.8,6.82,1923900.0,4.4659,4.4855,4.4528,4.4659,1923900.0
2010-03-05 11:00:00,6.83,6.85,6.8,6.82,2343700.0,4.4724,4.4855,4.4528,4.4659,2343700.0
2010-03-05 11:30:00,6.83,6.84,6.81,6.83,586500.0,4.4724,4.479,4.4593,4.4724,586500.0
2010-03-05 12:00:00,6.83,6.85,6.79,6.8,1412300.0,4.4724,4.4855,4.4462,4.4528,1412300.0
2010-03-05 12:30:00,6.81,6.82,6.8,6.82,521500.0,4.4593,4.4659,4.4528,4.4659,521500.0
2010-03-05 13:00:00,6.81,6.83,6.81,6.83,275100.0,4.4593,4.4724,4.4593,4.4724,275100.0
2010-03-05 13:30:00,6.83,6.83,6.8,6.82,416800.0,4.4724,4.4724,4.4528,4.4659,416800.0
2010-03-05 14:00:00,6.83,6.84,6.8,6.8,866900.0,4.4724,4.479,4.4528,4.4528,866900.0
2010-03-05 14:30:00,6.81,6.82,6.78,6.79,1224300.0,4.4593,4.4659,4.4397,4.4462,1224300.0
2010-03-05 15:00:00,6.8,6.82,6.79,6.8,1150200.0,4.4528,4.4659,4.4462,4.4528,1150200.0
2010-03-05 15:30:00,6.81,6.85,6.8,6.82,2113200.0,4.4593,4.4855,4.4528,4.4659,2113200.0
2010-03-08 09:30:00,6.82,7.02,6.82,6.96,2615400.0,4.4659,4.5968,4.4659,4.5576,2615400.0
2010-03-08 10:00:00,6.95,7.01,6.94,6.97,2037300.0,4.551,4.5903,4.5445,4.5641,2037300.0
2010-03-08 10:30:00,6.97,6.99,6.94,6.95,1262100.0,4.5641,4.5772,4.5445,4.551,1262100.0
2010-03-08 11:00:00,6.95,6.96,6.9,6.9,1136300.0,4.551,4.5576,4.5183,4.5183,1136300.0
2010-03-08 11:30:00,6.91,6.92,6.88,6.91,1504700.0,4.5248,4.5314,4.5052,4.5248,1504700.0
2010-03-08 12:00:00,6.91,6.94,6.9,6.94,394300.0,4.5248,4.5445,4.5183,4.5445,394300.0
2010-03-08 12:30:00,6.94,6.95,6.93,6.95,295900.0,4.5445,4.551,4.5379,4.551,295900.0
2010-03-08 13:00:00,6.95,7.0,6.94,6.99,1390200.0,4.551,4.5837,4.5445,4.5772,1390200.0
2010-03-08 13:30:00,6.99,7.0,6.96,6.97,1461700.0,4.5772,4.5837,4.5576,4.5641,1461700.0
2010-03-08 14:00:00,6.97,6.99,6.96,6.96,970900.0,4.5641,4.5772,4.5576,4.5576,970900.0
2010-03-08 14:30:00,6.97,6.99,6.96,6.97,894500.0,4.5641,4.5772,4.5576,4.5641,894500.0
2010-03-08 15:00:00,6.97,6.98,6.94,6.96,1859300.0,4.5641,4.5706,4.5445,4.5576,1859300.0
2010-03-08 15:30:00,6.95,6.98,6.94,6.98,2702700.0,4.551,4.5706,4.5445,4.5706,2702700.0
2010-03-09 09:30:00,6.94,6.94,6.76,6.87,4544100.0,4.5445,4.5445,4.4266,4.4986,4544100.0
2010-03-09 10:00:00,6.87,6.93,6.86,6.89,3407900.0,4.4986,4.5379,4.4921,4.5117,3407900.0
2010-03-09 10:30:00,6.9,6.98,6.88,6.96,1440800.0,4.5183,4.5706,4.5052,4.5576,1440800.0
2010-03-09 11:00:00,6.96,7.0,6.93,6.93,1486900.0,4.5576,4.5837,4.5379,4.5379,1486900.0
2010-03-09 11:30:00,6.93,6.96,6.92,6.96,971500.0,4.5379,4.5576,4.5314,4.5576,971500.0
2010-03-09 12:00:00,6.96,6.97,6.94,6.95,707600.0,4.5576,4.5641,4.5445,4.551,707600.0
2010-03-09 12:30:00,6.94,6.95,6.92,6.92,538200.0,4.5445,4.551,4.5314,4.5314,538200.0
2010-03-09 13:00:00,6.92,6.94,6.9,6.93,1445500.0,4.5314,4.5445,4.5183,4.5379,1445500.0
2010-03-09 13:30:00,6.92,6.93,6.9,6.92,628900.0,4.5314,4.5379,4.5183,4.5314,628900.0
2010-03-09 14:00:00,6.93,6.93,6.91,6.92,2561300.0,4.5379,4.5379,4.5248,4.5314,2561300.0
2010-03-09 14:30:00,6.93,6.93,6.91,6.91,1012700.0,4.5379,4.5379,4.5248,4.5248,1012700.0
2010-03-09 15:00:00,6.91,6.92,6.86,6.86,955800.0,4.5248,4.5314,4.4921,4.4921,955800.0
2010-03-09 15:30:00,6.86,6.91,6.86,6.9,2537700.0,4.4921,4.5248,4.4921,4.5183,2537700.0
2010-03-10 09:30:00,7.01,7.24,6.94,7.21,5844000.0,4.5903,4.7409,4.5445,4.7213,5844000.0
2010-03-10 10:00:00,7.21,7.39,7.18,7.39,6463300.0,4.7213,4.8391,4.7016,4.8391,6463300.0
2010-03-10 10:30:00,7.39,7.62,7.39,7.43,5282200.0,4.8391,4.9897,4.8391,4.8653,5282200.0
2010-03-10 11:00:00,7.43,7.45,7.39,7.43,2666400.0,4.8653,4.8784,4.8391,4.8653,2666400.0
2010-03-10 11:30:00,7.43,7.45,7.3,7.32,3129000.0,4.8653,4.8784,4.7802,4.7933,3129000.0
2010-03-10 12:00:00,7.31,7.32,7.21,7.25,2088200.0,4.7867,4.7933,4.7213,4.7474,2088200.0
2010-03-10 12:30:00,7.25,7.34,7.21,7.34,1074800.0,4.7474,4.8064,4.7213,4.8064,1074800.0
2010-03-10 13:00:00,7.34,7.35,7.28,7.3,1077100.0,4.8064,4.8129,4.7671,4.7802,1077100.0
2010-03-10 13:30:00,7.3,7.31,7.27,7.3,793800.0,4.7802,4.7867,4.7605,4.7802,793800.0
2010-03-10 14:00:00,7.3,7.43,7.29,7.43,1129700.0,4.7802,4.8653,4.7736,4.8653,1129700.0
2010-03-10 14:30:00,7.43,7.44,7.28,7.28,2771200.0,4.8653,4.8719,4.7671,4.7671,2771200.0
2010-03-10 15:00:00,7.29,7.31,7.21,7.23,2675700.0,4.7736,4.7867,4.7213,4.7344,2675700.0
2010-03-10 15:30:00,7.22,7.31,7.22,7.28,4389500.0,4.7278,4.7867,4.7278,4.7671,4389500.0
2010-03-11 09:30:00,7.34,7.46,7.27,7.35,4499500.0,4.8064,4.885,4.7605,4.8129,4499500.0
2010-03-11 10:00:00,7.34,7.36,7.3,7.31,2824400.0,4.8064,4.8195,4.7802,4.7867,2824400.0
2010-03-11 10:30:00,7.31,7.35,7.25,7.32,3676800.0,4.7867,4.8129,4.7474,4.7933,3676800.0
2010-03-11 11:00:00,7.32,7.33,7.29,7.29,940700.0,4.7933,4.7998,4.7736,4.7736,940700.0
2010-03-11 11:30:00,7.3,7.3,7.28,7.29,651600.0,4.7802,4.7802,4.7671,4.7736,651600.0
2010-03-11 12:00:00,7.28,7.32,7.25,7.26,1120100.0,4.7671,4.7933,4.7474,4.754,1120100.0
2010-03-11 12:30:00,7.27,7.29,7.26,7.28,541500.0,4.7605,4.7736,4.754,4.7671,541500.0
2010-03-11 13:00:00,7.28,7.37,7.28,7.37,1372800.0,4.7671,4.826,4.7671,4.826,1372800.0
2010-03-11 13:30:00,7.36,7.44,7.36,7.38,2637100.0,4.8195,4.8719,4.8195,4.8326,2637100.0
2010-03-11 14:00:00,7.37,7.38,7.29,7.31,696500.0,4.826,4.8326,4.7736,4.7867,696500.0
2010-03-11 14:30:00,7.31,7.33,7.27,7.3,1105200.0,4.7867,4.7998,4.7605,4.7802,1105200.0
2010-03-11 15:00:00,7.3,7.39,7.29,7.35,1831100.0,4.7802,4.8391,4.7736,4.8129,1831100.0
2010-03-11 15:30:00,7.36,7.39,7.33,7.37,2425400.0,4.8195,4.8391,4.7998,4.826,2425400.0
2010-03-12 09:30:00,7.51,7.54,7.4,7.51,3864200.0,4.9177,4.9373,4.8457,4.9177,3864200.0
2010-03-12 10:00:00,7.5,7.51,7.36,7.39,2062800.0,4.9112,4.9177,4.8195,4.8391,2062800.0
2010-03-12 10:30:00,7.4,7.44,7.37,7.44,1665400.0,4.8457,4.8719,4.826,4.8719,1665400.0
2010-03-12 11:00:00,7.44,7.48,7.43,7.47,888400.0,4.8719,4.8981,4.8653,4.8915,888400.0
2010-03-12 11:30:00,7.48,7.52,7.45,7.45,1964000.0,4.8981,4.9242,4.8784,4.8784,1964000.0
2010-03-12 12:00:00,7.45,7.46,7.39,7.4,1184400.0,4.8784,4.885,4.8391,4.8457,1184400.0
2010-03-12 12:30:00,7.4,7.41,7.33,7.36,1467400.0,4.8457,4.8522,4.7998,4.8195,1467400.0
2010-03-12 13:00:00,7.37,7.37,7.27,7.3,3445300.0,4.826,4.826,4.7605,4.7802,3445300.0
2010-03-12 13:30:00,7.3,7.41,7.29,7.41,2224300.0,4.7802,4.8522,4.7736,4.8522,2224300.0
2010-03-12 14:00:00,7.41,7.44,7.35,7.35,917100.0,4.8522,4.8719,4.8129,4.8129,917100.0
2010-03-12 14:30:00,7.35,7.39,7.34,7.37,888900.0,4.8129,4.8391,4.8064,4.826,888900.0
2010-03-12 15:00:00,7.37,7.38,7.28,7.32,1920000.0,4.826,4.8326,4.7671,4.7933,1920000.0
2010-03-12 15:30:00,7.31,7.34,7.28,7.33,3985900.0,4.7867,4.8064,4.7671,4.7998,3985900.0
2010-03-15 09:30:00,7.28,7.38,7.18,7.18,3905400.0,4.7671,4.8326,4.7016,4.7016,3905400.0
2010-03-15 10:00:00,7.18,7.24,7.16,7.19,1652200.0,4.7016,4.7409,4.6885,4.7082,1652200.0
2010-03-15 10:30:00,7.19,7.2,7.13,7.18,1689000.0,4.7082,4.7147,4.6689,4.7016,1689000.0
2010-03-15 11:00:00,7.19,7.19,7.11,7.13,1707900.0,4.7082,4.7082,4.6558,4.6689,1707900.0
2010-03-15 11:30:00,7.13,7.15,7.11,7.14,678500.0,4.6689,4.682,4.6558,4.6754,678500.0
2010-03-15 12:00:00,7.14,7.15,7.12,7.13,744200.0,4.6754,4.682,4.6623,4.6689,744200.0
2010-03-15 12:30:00,7.13,7.2,7.12,7.17,1407800.0,4.6689,4.7147,4.6623,4.6951,1407800.0
2010-03-15 13:00:00,7.16,7.23,7.16,7.22,1759400.0,4.6885,4.7344,4.6885,4.7278,1759400.0
2010-03-15 13:30:00,7.22,7.26,7.19,7.19,934800.0,4.7278,4.754,4.7082,4.7082,934800.0
2010-03-15 14:00:00,7.2,7.21,7.17,7.21,883500.0,4.7147,4.7213,4.6951,4.7213,883500.0
2010-03-15 14:30:00,7.2,7.24,7.16,7.23,870100.0,4.7147,4.7409,4.6885,4.7344,870100.0
2010-03-15 15:00:00,7.23,7.23,7.17,7.22,1435600.0,4.7344,4.7344,4.6951,4.7278,1435600.0
2010-03-15 15:30:00,7.22,7.25,7.18,7.24,2215900.0,4.7278,4.7474,4.7016,4.7409,2215900.0
2010-03-16 09:30:00,7.31,7.32,7.21,7.25,2384500.0,4.7931,4.7997,4.7275,4.7538,2384500.0
2010-03-16 10:00:00,7.25,7.32,7.23,7.29,1270800.0,4.7538,4.7997,4.7407,4.78,1270800.0
2010-03-16 10:30:00,7.3,7.44,7.3,7.39,2672100.0,4.7866,4.8784,4.7866,4.8456,2672100.0
2010-03-16 11:00:00,7.39,7.43,7.33,7.39,1353900.0,4.8456,4.8718,4.8062,4.8456,1353900.0
2010-03-16 11:30:00,7.39,7.45,7.37,7.43,2110900.0,4.8456,4.8849,4.8325,4.8718,2110900.0
2010-03-16 12:00:00,7.43,7.46,7.4,7.41,644100.0,4.8718,4.8915,4.8521,4.8587,644100.0
2010-03-16 12:30:00,7.41,7.46,7.4,7.41,737400.0,4.8587,4.8915,4.8521,4.8587,737400.0
2010-03-16 13:00:00,7.4,7.46,7.4,7.46,628400.0,4.8521,4.8915,4.8521,4.8915,628400.0
2010-03-16 13:30:00,7.45,7.46,7.43,7.45,620900.0,4.8849,4.8915,4.8718,4.8849,620900.0
2010-03-16 14:00:00,7.44,7.51,7.41,7.47,1410500.0,4.8784,4.9242,4.8587,4.898,1410500.0
2010-03-16 14:30:00,7.48,7.49,7.35,7.41,1897400.0,4.9046,4.9111,4.8193,4.8587,1897400.0
2010-03-16 15:00:00,7.41,7.53,7.4,7.51,2018400.0,4.8587,4.9374,4.8521,4.9242,2018400.0
2010-03-16 15:30:00,7.51,7.53,7.47,7.5,3255500.0,4.9242,4.9374,4.898,4.9177,3255500.0
2010-03-17 09:30:00,7.6,7.73,7.57,7.69,3844500.0,4.9833,5.0685,4.9636,5.0423,3844500.0
2010-03-17 10:00:00,7.68,7.7,7.56,7.56,1975800.0,5.0357,5.0488,4.957,4.957,1975800.0
2010-03-17 10:30:00,7.56,7.76,7.55,7.71,3453800.0,4.957,5.0882,4.9505,5.0554,3453800.0
2010-03-17 11:00:00,7.7,7.76,7.64,7.67,1701600.0,5.0488,5.0882,5.0095,5.0292,1701600.0
2010-03-17 11:30:00,7.68,7.71,7.64,7.67,1442500.0,5.0357,5.0554,5.0095,5.0292,1442500.0
2010-03-17 12:00:00,7.66,7.7,7.66,7.68,1043500.0,5.0226,5.0488,5.0226,5.0357,1043500.0
2010-03-17 12:30:00,7.67,7.75,7.67,7.69,2299200.0,5.0292,5.0816,5.0292,5.0423,2299200.0
2010-03-17 13:00:00,7.68,7.7,7.65,7.67,1054800.0,5.0357,5.0488,5.016,5.0292,1054800.0
2010-03-17 13:30:00,7.68,7.74,7.67,7.7,1467300.0,5.0357,5.0751,5.0292,5.0488,1467300.0
2010-03-17 14:00:00,7.69,7.73,7.68,7.72,884000.0,5.0423,5.0685,5.0357,5.0619,884000.0
2010-03-17 14:30:00,7.72,7.73,7.66,7.66,1083300.0,5.0619,5.0685,5.0226,5.0226,1083300.0
2010-03-17 15:00:00,7.66,7.71,7.63,7.66,1740400.0,5.0226,5.0554,5.0029,5.0226,1740400.0
2010-03-17 15:30:00,7.66,7.7,7.66,7.69,2407300.0,5.0226,5.0488,5.0226,5.0423,2407300.0
2010-03-18 09:30:00,7.73,7.74,7.61,7.65,2277100.0,5.0685,5.0751,4.9898,5.016,2277100.0
2010-03-18 10:00:00,7.65,7.68,7.58,7.58,4841700.0,5.016,5.0357,4.9701,4.9701,4841700.0
2010-03-18 10:30:00,7.58,7.59,7.39,7.46,4711200.0,4.9701,4.9767,4.8456,4.8915,4711200.0
2010-03-18 11:00:00,7.46,7.51,7.45,7.46,1988900.0,4.8915,4.9242,4.8849,4.8915,1988900.0
2010-03-18 11:30:00,7.46,7.48,7.39,7.39,1849100.0,4.8915,4.9046,4.8456,4.8456,1849100.0
2010-03-18 12:00:00,7.39,7.41,7.36,7.4,1295700.0,4.8456,4.8587,4.8259,4.8521,1295700.0
2010-03-18 12:30:00,7.39,7.4,7.34,7.36,580800.0,4.8456,4.8521,4.8128,4.8259,580800.0
2010-03-18 13:00:00,7.37,7.42,7.36,7.4,885700.0,4.8325,4.8652,4.8259,4.8521,885700.0
2010-03-18 13:30:00,7.41,7.45,7.39,7.4,1292500.0,4.8587,4.8849,4.8456,4.8521,1292500.0
2010-03-18 14:00:00,7.41,7.43,7.37,7.4,672300.0,4.8587,4.8718,4.8325,4.8521,672300.0
2010-03-18 14:30:00,7.39,7.45,7.39,7.43,1150900.0,4.8456,4.8849,4.8456,4.8718,1150900.0
2010-03-18 15:00:00,7.43,7.49,7.42,7.48,1383000.0,4.8718,4.9111,4.8652,4.9046,1383000.0
2010-03-18 15:30:00,7.47,7.51,7.46,7.49,3064600.0,4.898,4.9242,4.8915,4.9111,3064600.0
2010-03-19 09:30:00,7.55,7.6,7.44,7.59,4182100.0,4.9505,4.9833,4.8784,4.9767,4182100.0
2010-03-19 10:00:00,7.59,7.59,7.41,7.46,2905800.0,4.9767,4.9767,4.8587,4.8915,2905800.0
2010-03-19 10:30:00,7.46,7.46,7.39,7.41,1498400.0,4.8915,4.8915,4.8456,4.8587,1498400.0
2010-03-19 11:00:00,7.41,7.41,7.32,7.33,1208500.0,4.8587,4.8587,4.7997,4.8062,1208500.0
2010-03-19 11:30:00,7.34,7.39,7.33,7.38,843300.0,4.8128,4.8456,4.8062,4.839,843300.0
2010-03-19 12:00:00,7.37,7.41,7.35,7.38,1016100.0,4.8325,4.8587,4.8193,4.839,1016100.0
2010-03-19 12:30:00,7.39,7.4,7.36,7.37,440300.0,4.8456,4.8521,4.8259,4.8325,440300.0
2010-03-19 13:00:00,7.37,7.44,7.36,7.44,766000.0,4.8325,4.8784,4.8259,4.8784,766000.0
2010-03-19 13:30:00,7.43,7.45,7.42,7.44,1097400.0,4.8718,4.8849,4.8652,4.8784,1097400.0
2010-03-19 14:00:00,7.43,7.46,7.43,7.45,529400.0,4.8718,4.8915,4.8718,4.8849,529400.0
2010-03-19 14:30:00,7.46,7.46,7.39,7.41,1187800.0,4.8915,4.8915,4.8456,4.8587,1187800.0
2010-03-19 15:00:00,7.41,7.43,7.4,7.42,613600.0,4.8587,4.8718,4.8521,4.8652,613600.0
2010-03-19 15:30:00,7.41,7.43,7.39,7.39,2849000.0,4.8587,4.8718,4.8456,4.8456,2849000.0
2010-03-22 09:30:00,7.29,7.34,7.16,7.3,2761000.0,4.78,4.8128,4.6948,4.7866,2761000.0
2010-03-22 10:00:00,7.3,7.46,7.28,7.44,1989500.0,4.7866,4.8915,4.7734,4.8784,1989500.0
2010-03-22 10:30:00,7.45,7.47,7.38,7.39,1298900.0,4.8849,4.898,4.839,4.8456,1298900.0
2010-03-22 11:00:00,7.38,7.43,7.37,7.42,1104800.0,4.839,4.8718,4.8325,4.8652,1104800.0
2010-03-22 11:30:00,7.43,7.47,7.39,7.47,1941000.0,4.8718,4.898,4.8456,4.898,1941000.0
2010-03-22 12:00:00,7.47,7.49,7.44,7.48,1080500.0,4.898,4.9111,4.8784,4.9046,1080500.0
2010-03-22 12:30:00,7.48,7.49,7.46,7.49,495200.0,4.9046,4.9111,4.8915,4.9111,495200.0
2010-03-22 13:00:00,7.49,7.55,7.49,7.53,1039200.0,4.9111,4.9505,4.9111,4.9374,1039200.0
2010-03-22 13:30:00,7.53,7.55,7.52,7.54,728400.0,4.9374,4.9505,4.9308,4.9439,728400.0
2010-03-22 14:00:00,7.54,7.55,7.52,7.53,629700.0,4.9439,4.9505,4.9308,4.9374,629700.0
2010-03-22 14:30:00,7.53,7.57,7.53,7.57,378000.0,4.9374,4.9636,4.9374,4.9636,378000.0
2010-03-22 15:00:00,7.56,7.62,7.56,7.61,2005300.0,4.957,4.9964,4.957,4.9898,2005300.0
2010-03-22 15:30:00,7.6,7.64,7.58,7.63,3028400.0,4.9833,5.0095,4.9701,5.0029,3028400.0
2010-03-23 09:30:00,7.62,7.7,7.54,7.6,2898700.0,4.9964,5.0488,4.9439,4.9833,2898700.0
2010-03-23 10:00:00,7.6,7.65,7.57,7.62,2168800.0,4.9833,5.016,4.9636,4.9964,2168800.0
2010-03-23 10:30:00,7.62,7.63,7.54,7.57,3321500.0,4.9964,5.0029,4.9439,4.9636,3321500.0
2010-03-23 11:00:00,7.56,7.57,7.5,7.54,1785700.0,4.957,4.9636,4.9177,4.9439,1785700.0
2010-03-23 11:30:00,7.54,7.58,7.52,7.56,1040300.0,4.9439,4.9701,4.9308,4.957,1040300.0
2010-03-23 12:00:00,7.55,7.6,7.55,7.58,495900.0,4.9505,4.9833,4.9505,4.9701,495900.0
2010-03-23 12:30:00,7.58,7.6,7.56,7.57,2014500.0,4.9701,4.9833,4.957,4.9636,2014500.0
2010-03-23 13:00:00,7.58,7.67,7.57,7.66,1328800.0,4.9701,5.0292,4.9636,5.0226,1328800.0
2010-03-23 13:30:00,7.66,7.69,7.61,7.61,1038800.0,5.0226,5.0423,4.9898,4.9898,1038800.0
2010-03-23 14:00:00,7.61,7.68,7.61,7.66,837800.0,4.9898,5.0357,4.9898,5.0226,837800.0
2010-03-23 14:30:00,7.66,7.67,7.65,7.65,341500.0,5.0226,5.0292,5.016,5.016,341500.0
2010-03-23 15:00:00,7.65,7.69,7.64,7.68,1266500.0,5.016,5.0423,5.0095,5.0357,1266500.0
2010-03-23 15:30:00,7.68,7.74,7.67,7.72,2899900.0,5.0357,5.0751,5.0292,5.0619,2899900.0
2010-03-24 09:30:00,7.68,7.75,7.62,7.74,2547700.0,5.0357,5.0816,4.9964,5.0751,2547700.0
2010-03-24 10:00:00,7.73,7.83,7.68,7.77,2938900.0,5.0685,5.1341,5.0357,5.0947,2938900.0
2010-03-24 10:30:00,7.76,7.8,7.73,7.76,2197700.0,5.0882,5.1144,5.0685,5.0882,2197700.0
2010-03-24 11:00:00,7.76,7.79,7.73,7.76,1906900.0,5.0882,5.1078,5.0685,5.0882,1906900.0
2010-03-24 11:30:00,7.76,7.8,7.76,7.8,468600.0,5.0882,5.1144,5.0882,5.1144,468600.0
2010-03-24 12:00:00,7.79,7.82,7.78,7.82,2548600.0,5.1078,5.1275,5.1013,5.1275,2548600.0
2010-03-24 12:30:00,7.82,7.87,7.82,7.84,1253500.0,5.1275,5.1603,5.1275,5.1406,1253500.0
2010-03-24 13:00:00,7.84,7.85,7.77,7.8,1350500.0,5.1406,5.1472,5.0947,5.1144,1350500.0
2010-03-24 13:30:00,7.8,7.82,7.72,7.73,1533400.0,5.1144,5.1275,5.0619,5.0685,1533400.0
2010-03-24 14:00:00,7.73,7.75,7.7,7.74,1464500.0,5.0685,5.0816,5.0488,5.0751,1464500.0
2010-03-24 14:30:00,7.74,7.79,7.73,7.78,1142500.0,5.0751,5.1078,5.0685,5.1013,1142500.0
2010-03-24 15:00:00,7.79,7.85,7.77,7.84,2362300.0,5.1078,5.1472,5.0947,5.1406,2362300.0
2010-03-24 15:30:00,7.85,7.9,7.81,7.86,4658300.0,5.1472,5.18,5.121,5.1537,4658300.0
2010-03-25 09:30:00,7.96,8.05,7.92,8.0,3743800.0,5.2193,5.2783,5.1931,5.2455,3743800.0
2010-03-25 10:00:00,8.0,8.04,7.95,7.99,3925500.0,5.2455,5.2718,5.2128,5.239,3925500.0
2010-03-25 10:30:00,7.99,8.02,7.97,7.97,2719800.0,5.239,5.2587,5.2259,5.2259,2719800.0
2010-03-25 11:00:00,7.98,8.02,7.97,7.98,3174800.0,5.2324,5.2587,5.2259,5.2324,3174800.0
2010-03-25 11:30:00,7.99,8.0,7.93,7.94,3310800.0,5.239,5.2455,5.1996,5.2062,3310800.0
2010-03-25 12:00:00,7.95,7.97,7.91,7.94,1772500.0,5.2128,5.2259,5.1865,5.2062,1772500.0
2010-03-25 12:30:00,7.94,7.98,7.93,7.96,1282900.0,5.2062,5.2324,5.1996,5.2193,1282900.0
2010-03-25 13:00:00,7.96,7.98,7.92,7.94,1193000.0,5.2193,5.2324,5.1931,5.2062,1193000.0
2010-03-25 13:30:00,7.94,7.94,7.81,7.82,2258200.0,5.2062,5.2062,5.121,5.1275,2258200.0
2010-03-25 14:00:00,7.82,7.85,7.71,7.73,3003400.0,5.1275,5.1472,5.0554,5.0685,3003400.0
2010-03-25 14:30:00,7.73,7.79,7.72,7.76,1710700.0,5.0685,5.1078,5.0619,5.0882,1710700.0
2010-03-25 15:00:00,7.75,7.79,7.72,7.72,2154900.0,5.0816,5.1078,5.0619,5.0619,2154900.0
2010-03-25 15:30:00,7.72,7.73,7.65,7.69,4227900.0,5.0619,5.0685,5.016,5.0423,4227900.0
2010-03-26 09:30:00,7.75,7.86,7.72,7.82,2595800.0,5.0816,5.1537,5.0619,5.1275,2595800.0
2010-03-26 10:00:00,7.82,7.91,7.82,7.9,2152300.0,5.1275,5.1865,5.1275,5.18,2152300.0
2010-03-26 10:30:00,7.9,7.9,7.86,7.86,1413300.0,5.18,5.18,5.1537,5.1537,1413300.0
2010-03-26 11:00:00,7.87,7.87,7.82,7.86,1283700.0,5.1603,5.1603,5.1275,5.1537,1283700.0
2010-03-26 11:30:00,7.87,7.87,7.81,7.86,1207400.0,5.1603,5.1603,5.121,5.1537,1207400.0
2010-03-26 12:00:00,7.86,7.89,7.81,7.82,833100.0,5.1537,5.1734,5.121,5.1275,833100.0
2010-03-26 12:30:00,7.82,7.82,7.68,7.71,2369100.0,5.1275,5.1275,5.0357,5.0554,2369100.0
2010-03-26 13:00:00,7.7,7.73,7.62,7.68,1214200.0,5.0488,5.0685,4.9964,5.0357,1214200.0
2010-03-26 13:30:00,7.67,7.72,7.61,7.63,1672200.0,5.0292,5.0619,4.9898,5.0029,1672200.0
2010-03-26 14:00:00,7.64,7.7,7.62,7.7,1189000.0,5.0095,5.0488,4.9964,5.0488,1189000.0
2010-03-26 14:30:00,7.7,7.74,7.65,7.66,977600.0,5.0488,5.0751,5.016,5.0226,977600.0
2010-03-26 15:00:00,7.67,7.67,7.59,7.62,1840900.0,5.0292,5.0292,4.9767,4.9964,1840900.0
2010-03-26 15:30:00,7.61,7.63,7.56,7.62,3385300.0,4.9898,5.0029,4.957,4.9964,3385300.0
2010-03-29 09:30:00,7.69,7.78,7.52,7.59,3151900.0,5.0423,5.1013,4.9308,4.9767,3151900.0
2010-03-29 10:00:00,7.59,7.63,7.54,7.61,2128500.0,4.9767,5.0029,4.9439,4.9898,2128500.0
2010-03-29 10:30:00,7.61,7.72,7.58,7.72,2925100.0,4.9898,5.0619,4.9701,5.0619,2925100.0
2010-03-29 11:00:00,7.72,7.73,7.67,7.7,1288100.0,5.0619,5.0685,5.0292,5.0488,1288100.0
2010-03-29 11:30:00,7.7,7.7,7.64,7.67,404800.0,5.0488,5.0488,5.0095,5.0292,404800.0
2010-03-29 12:00:00,7.67,7.68,7.59,7.6,1687800.0,5.0292,5.0357,4.9767,4.9833,1687800.0
2010-03-29 12:30:00,7.6,7.61,7.53,7.57,1058700.0,4.9833,4.9898,4.9374,4.9636,1058700.0
2010-03-29 13:00:00,7.57,7.62,7.57,7.62,422500.0,4.9636,4.9964,4.9636,4.9964,422500.0
2010-03-29 13:30:00,7.62,7.65,7.59,7.63,574400.0,4.9964,5.016,4.9767,5.0029,574400.0
2010-03-29 14:00:00,7.63,7.64,7.58,7.61,1341200.0,5.0029,5.0095,4.9701,4.9898,1341200.0
2010-03-29 14:30:00,7.61,7.64,7.6,7.64,297900.0,4.9898,5.0095,4.9833,5.0095,297900.0
2010-03-29 15:00:00,7.64,7.65,7.62,7.64,913200.0,5.0095,5.016,4.9964,5.0095,913200.0
2010-03-29 15:30:00,7.65,7.65,7.62,7.63,1153400.0,5.016,5.016,4.9964,5.0029,1153400.0
2010-03-30 09:30:00,7.61,7.65,7.55,7.59,1286500.0,4.9898,5.016,4.9505,4.9767,1286500.0
2010-03-30 10:00:00,7.6,7.64,7.58,7.61,1585000.0,4.9833,5.0095,4.9701,4.9898,1585000.0
2010-03-30 10:30:00,7.6,7.62,7.53,7.55,1505000.0,4.9833,4.9964,4.9374,4.9505,1505000.0
2010-03-30 11:00:00,7.54,7.56,7.5,7.55,1001400.0,4.9439,4.957,4.9177,4.9505,1001400.0
2010-03-30 11:30:00,7.56,7.6,7.55,7.55,636800.0,4.957,4.9833,4.9505,4.9505,636800.0
2010-03-30 12:00:00,7.56,7.6,7.53,7.6,872000.0,4.957,4.9833,4.9374,4.9833,872000.0
2010-03-30 12:30:00,7.6,7.6,7.56,7.59,389200.0,4.9833,4.9833,4.957,4.9767,389200.0
2010-03-30 13:00:00,7.58,7.59,7.55,7.56,870600.0,4.9701,4.9767,4.9505,4.957,870600.0
2010-03-30 13:30:00,7.56,7.62,7.56,7.59,893600.0,4.957,4.9964,4.957,4.9767,893600.0
2010-03-30 14:00:00,7.59,7.62,7.59,7.61,592100.0,4.9767,4.9964,4.9767,4.9898,592100.0
2010-03-30 14:30:00,7.61,7.64,7.6,7.62,524600.0,4.9898,5.0095,4.9833,4.9964,524600.0
2010-03-30 15:00:00,7.63,7.64,7.61,7.63,914400.0,5.0029,5.0095,4.9898,5.0029,914400.0
2010-03-30 15:30:00,7.64,7.64,7.61,7.63,1243600.0,5.0095,5.0095,4.9898,5.0029,1243600.0
2010-03-31 09:30:00,7.55,7.62,7.52,7.61,1718600.0,4.9505,4.9964,4.9308,4.9898,1718600.0
2010-03-31 10:00:00,7.62,7.72,7.61,7.7,1641300.0,4.9964,5.0619,4.9898,5.0488,1641300.0
2010-03-31 10:30:00,7.7,7.72,7.67,7.72,1930400.0,5.0488,5.0619,5.0292,5.0619,1930400.0
2010-03-31 11:00:00,7.71,7.77,7.71,7.74,1103900.0,5.0554,5.0947,5.0554,5.0751,1103900.0
2010-03-31 11:30:00,7.75,7.83,7.74,7.82,1370900.0,5.0816,5.1341,5.0751,5.1275,1370900.0
2010-03-31 12:00:00,7.81,7.82,7.8,7.82,710100.0,5.121,5.1275,5.1144,5.1275,710100.0
2010-03-31 12:30:00,7.82,7.86,7.81,7.82,796100.0,5.1275,5.1537,5.121,5.1275,796100.0
2010-03-31 13:00:00,7.83,7.84,7.82,7.83,947000.0,5.1341,5.1406,5.1275,5.1341,947000.0
2010-03-31 13:30:00,7.84,7.84,7.83,7.84,542400.0,5.1406,5.1406,5.1341,5.1406,542400.0
2010-03-31 14:00:00,7.84,7.86,7.83,7.86,1042900.0,5.1406,5.1537,5.1341,5.1537,1042900.0
2010-03-31 14:30:00,7.85,7.88,7.77,7.79,2170100.0,5.1472,5.1669,5.0947,5.1078,2170100.0
2010-03-31 15:00:00,7.78,7.8,7.73,7.78,1505400.0,5.1013,5.1144,5.0685,5.1013,1505400.0
2010-03-31 15:30:00,7.78,7.85,7.77,7.83,4044000.0,5.1013,5.1472,5.0947,5.1341,4044000.0
2010-04-01 09:30:00,7.9,7.94,7.83,7.9,1721300.0,5.18,5.2062,5.1341,5.18,1721300.0
2010-04-01 10:00:00,7.9,7.91,7.79,7.81,1582200.0,5.18,5.1865,5.1078,5.121,1582200.0
2010-04-01 10:30:00,7.82,7.84,7.79,7.81,2306300.0,5.1275,5.1406,5.1078,5.121,2306300.0
2010-04-01 11:00:00,7.8,7.83,7.79,7.82,608300.0,5.1144,5.1341,5.1078,5.1275,608300.0
2010-04-01 11:30:00,7.82,7.88,7.82,7.85,725900.0,5.1275,5.1669,5.1275,5.1472,725900.0
2010-04-01 12:00:00,7.85,7.86,7.83,7.83,274000.0,5.1472,5.1537,5.1341,5.1341,274000.0
2010-04-01 12:30:00,7.84,7.84,7.79,7.79,822700.0,5.1406,5.1406,5.1078,5.1078,822700.0
2010-04-01 13:00:00,7.79,7.8,7.76,7.76,1118500.0,5.1078,5.1144,5.0882,5.0882,1118500.0
2010-04-01 13:30:00,7.77,7.78,7.71,7.71,1168300.0,5.0947,5.1013,5.0554,5.0554,1168300.0
2010-04-01 14:00:00,7.71,7.75,7.71,7.72,1060700.0,5.0554,5.0816,5.0554,5.0619,1060700.0
2010-04-01 14:30:00,7.72,7.72,7.68,7.71,1188800.0,5.0619,5.0619,5.0357,5.0554,1188800.0
2010-04-01 15:00:00,7.71,7.71,7.66,7.66,1515300.0,5.0554,5.0554,5.0226,5.0226,1515300.0
2010-04-01 15:30:00,7.66,7.77,7.66,7.77,4764500.0,5.0226,5.0947,5.0226,5.0947,4764500.0
2010-04-05 09:30:00,7.92,7.93,7.84,7.91,2127000.0,5.1931,5.1996,5.1406,5.1865,2127000.0
2010-04-05 10:00:00,7.91,7.97,7.89,7.91,2735800.0,5.1865,5.2259,5.1734,5.1865,2735800.0
2010-04-05 10:30:00,7.91,7.99,7.88,7.94,1488400.0,5.1865,5.239,5.1669,5.2062,1488400.0
2010-04-05 11:00:00,7.93,7.99,7.92,7.98,797900.0,5.1996,5.239,5.1931,5.2324,797900.0
2010-04-05 11:30:00,7.99,8.07,7.98,8.05,2324500.0,5.239,5.2914,5.2324,5.2783,2324500.0
2010-04-05 12:00:00,8.06,8.09,8.05,8.08,1876800.0,5.2849,5.3046,5.2783,5.298,1876800.0
2010-04-05 12:30:00,8.08,8.1,8.05,8.06,1465600.0,5.298,5.3111,5.2783,5.2849,1465600.0
2010-04-05 13:00:00,8.06,8.08,8.03,8.07,894600.0,5.2849,5.298,5.2652,5.2914,894600.0
2010-04-05 13:30:00,8.07,8.08,8.04,8.05,863700.0,5.2914,5.298,5.2718,5.2783,863700.0
2010-04-05 14:00:00,8.06,8.1,8.05,8.09,2214000.0,5.2849,5.3111,5.2783,5.3046,2214000.0
2010-04-05 14:30:00,8.1,8.2,8.1,8.16,3249900.0,5.3111,5.3767,5.3111,5.3504,3249900.0
2010-04-05 15:00:00,8.16,8.19,8.14,8.18,2646700.0,5.3504,5.3701,5.3373,5.3636,2646700.0
2010-04-05 15:30:00,8.18,8.19,8.13,8.19,3679900.0,5.3636,5.3701,5.3308,5.3701,3679900.0
2010-04-06 09:30:00,8.18,8.39,8.16,8.38,4044000.0,5.3636,5.5013,5.3504,5.4947,4044000.0
2010-04-06 10:00:00,8.37,8.65,8.36,8.64,6676500.0,5.4881,5.6717,5.4816,5.6652,6676500.0
2010-04-06 10:30:00,8.63,8.75,8.63,8.7,10084500.0,5.6586,5.7373,5.6586,5.7045,10084500.0
2010-04-06 11:00:00,8.7,8.81,8.69,8.77,5221100.0,5.7045,5.7766,5.698,5.7504,5221100.0
2010-04-06 11:30:00,8.78,8.79,8.67,8.73,4621000.0,5.757,5.7635,5.6849,5.7242,4621000.0
2010-04-06 12:00:00,8.73,8.73,8.53,8.59,4920100.0,5.7242,5.7242,5.5931,5.6324,4920100.0
2010-04-06 12:30:00,8.59,8.6,8.49,8.56,2806900.0,5.6324,5.639,5.5668,5.6127,2806900.0
2010-04-06 13:00:00,8.56,8.66,8.54,8.65,2607500.0,5.6127,5.6783,5.5996,5.6717,2607500.0
2010-04-06 13:30:00,8.65,8.67,8.59,8.66,2610800.0,5.6717,5.6849,5.6324,5.6783,2610800.0
2010-04-06 14:00:00,8.65,8.7,8.64,8.66,2322800.0,5.6717,5.7045,5.6652,5.6783,2322800.0
2010-04-06 14:30:00,8.66,8.69,8.63,8.66,2503500.0,5.6783,5.698,5.6586,5.6783,2503500.0
2010-04-06 15:00:00,8.66,8.66,8.58,8.58,2553000.0,5.6783,5.6783,5.6258,5.6258,2553000.0
2010-04-06 15:30:00,8.58,8.59,8.51,8.56,5432200.0,5.6258,5.6324,5.5799,5.6127,5432200.0
2010-04-07 09:30:00,8.62,8.9,8.59,8.78,6798500.0,5.6521,5.8357,5.6324,5.757,6798500.0
2010-04-07 10:00:00,8.77,8.78,8.65,8.71,6895300.0,5.7504,5.757,5.6717,5.7111,6895300.0
2010-04-07 10:30:00,8.72,8.76,8.55,8.56,4957200.0,5.7176,5.7439,5.6062,5.6127,4957200.0
2010-04-07 11:00:00,8.57,8.57,8.4,8.56,8868200.0,5.6193,5.6193,5.5078,5.6127,8868200.0
2010-04-07 11:30:00,8.56,8.57,8.36,8.43,5833800.0,5.6127,5.6193,5.4816,5.5275,5833800.0
2010-04-07 12:00:00,8.44,8.48,8.36,8.4,2210400.0,5.534,5.5603,5.4816,5.5078,2210400.0
2010-04-07 12:30:00,8.4,8.49,8.39,8.49,1292400.0,5.5078,5.5668,5.5013,5.5668,1292400.0
2010-04-07 13:00:00,8.49,8.56,8.48,8.54,2118100.0,5.5668,5.6127,5.5603,5.5996,2118100.0
2010-04-07 13:30:00,8.55,8.56,8.5,8.56,1181600.0,5.6062,5.6127,5.5734,5.6127,1181600.0
2010-04-07 14:00:00,8.55,8.57,8.43,8.45,2673100.0,5.6062,5.6193,5.5275,5.5406,2673100.0
2010-04-07 14:30:00,8.44,8.48,8.43,8.43,2403300.0,5.534,5.5603,5.5275,5.5275,2403300.0
2010-04-07 15:00:00,8.43,8.43,8.29,8.36,4003400.0,5.5275,5.5275,5.4357,5.4816,4003400.0
2010-04-07 15:30:00,8.36,8.38,8.32,8.37,3897400.0,5.4816,5.4947,5.4554,5.4881,3897400.0
2010-04-08 09:30:00,8.29,8.32,8.2,8.3,3233700.0,5.4357,5.4554,5.3767,5.4422,3233700.0
2010-04-08 10:00:00,8.31,8.38,8.29,8.3,3363800.0,5.4488,5.4947,5.4357,5.4422,3363800.0
2010-04-08 10:30:00,8.29,8.43,8.29,8.36,3144700.0,5.4357,5.5275,5.4357,5.4816,3144700.0
2010-04-08 11:00:00,8.36,8.51,8.35,8.5,2535300.0,5.4816,5.5799,5.475,5.5734,2535300.0
2010-04-08 11:30:00,8.49,8.66,8.49,8.6,4350900.0,5.5668,5.6783,5.5668,5.639,4350900.0
2010-04-08 12:00:00,8.6,8.68,8.54,8.65,2572100.0,5.639,5.6914,5.5996,5.6717,2572100.0
2010-04-08 12:30:00,8.64,8.66,8.58,8.63,3233400.0,5.6652,5.6783,5.6258,5.6586,3233400.0
2010-04-08 13:00:00,8.63,8.66,8.59,8.62,1437000.0,5.6586,5.6783,5.6324,5.6521,1437000.0
2010-04-08 13:30:00,8.63,8.65,8.59,8.59,1064900.0,5.6586,5.6717,5.6324,5.6324,1064900.0
2010-04-08 14:00:00,8.6,8.66,8.6,8.65,978900.0,5.639,5.6783,5.639,5.6717,978900.0
2010-04-08 14:30:00,8.65,8.65,8.6,8.62,1250100.0,5.6717,5.6717,5.639,5.6521,1250100.0
2010-04-08 15:00:00,8.62,8.64,8.59,8.62,1080200.0,5.6521,5.6652,5.6324,5.6521,1080200.0
2010-04-08 15:30:00,8.62,8.65,8.57,8.59,3276400.0,5.6521,5.6717,5.6193,5.6324,3276400.0
2010-04-09 09:30:00,8.67,8.71,8.63,8.65,2768600.0,5.6849,5.7111,5.6586,5.6717,2768600.0
2010-04-09 10:00:00,8.65,8.69,8.57,8.6,2894100.0,5.6717,5.698,5.6193,5.639,2894100.0
2010-04-09 10:30:00,8.6,8.63,8.52,8.53,1942300.0,5.639,5.6586,5.5865,5.5931,1942300.0
2010-04-09 11:00:00,8.53,8.6,8.53,8.6,948400.0,5.5931,5.639,5.5931,5.639,948400.0
2010-04-09 11:30:00,8.6,8.63,8.59,8.6,1443200.0,5.639,5.6586,5.6324,5.639,1443200.0
2010-04-09 12:00:00,8.59,8.61,8.55,8.59,612500.0,5.6324,5.6455,5.6062,5.6324,612500.0
2010-04-09 12:30:00,8.58,8.58,8.54,8.55,537100.0,5.6258,5.6258,5.5996,5.6062,537100.0
2010-04-09 13:00:00,8.54,8.56,8.51,8.54,811400.0,5.5996,5.6127,5.5799,5.5996,811400.0
2010-04-09 13:30:00,8.54,8.57,8.51,8.52,576400.0,5.5996,5.6193,5.5799,5.5865,576400.0
2010-04-09 14:00:00,8.51,8.54,8.5,8.51,517300.0,5.5799,5.5996,5.5734,5.5799,517300.0
2010-04-09 14:30:00,8.51,8.55,8.5,8.51,567800.0,5.5799,5.6062,5.5734,5.5799,567800.0
2010-04-09 15:00:00,8.51,8.55,8.5,8.55,750400.0,5.5799,5.6062,5.5734,5.6062,750400.0
2010-04-09 15:30:00,8.55,8.6,8.52,8.59,2587800.0,5.6062,5.639,5.5865,5.6324,2587800.0
2010-04-12 09:30:00,8.58,8.7,8.58,8.68,2508400.0,5.6258,5.7045,5.6258,5.6914,2508400.0
2010-04-12 10:00:00,8.67,8.75,8.66,8.75,3586900.0,5.6849,5.7373,5.6783,5.7373,3586900.0
2010-04-12 10:30:00,8.74,8.82,8.73,8.82,5110900.0,5.7308,5.7832,5.7242,5.7832,5110900.0
2010-04-12 11:00:00,8.81,8.85,8.79,8.81,1964200.0,5.7766,5.8029,5.7635,5.7766,1964200.0
2010-04-12 11:30:00,8.81,8.84,8.8,8.82,1667500.0,5.7766,5.7963,5.7701,5.7832,1667500.0
2010-04-12 12:00:00,8.82,8.92,8.82,8.87,3196900.0,5.7832,5.8488,5.7832,5.816,3196900.0
2010-04-12 12:30:00,8.87,8.91,8.86,8.89,2929800.0,5.816,5.8422,5.8094,5.8291,2929800.0
2010-04-12 13:00:00,8.89,8.92,8.86,8.87,1854100.0,5.8291,5.8488,5.8094,5.816,1854100.0
2010-04-12 13:30:00,8.87,8.88,8.75,8.75,3013700.0,5.816,5.8225,5.7373,5.7373,3013700.0
2010-04-12 14:00:00,8.75,8.79,8.74,8.77,2879300.0,5.7373,5.7635,5.7308,5.7504,2879300.0
2010-04-12 14:30:00,8.77,8.8,8.75,8.75,4304500.0,5.7504,5.7701,5.7373,5.7373,4304500.0
2010-04-12 15:00:00,8.76,8.78,8.69,8.71,4784800.0,5.7439,5.757,5.698,5.7111,4784800.0
2010-04-12 15:30:00,8.71,8.74,8.66,8.73,11268500.0,5.7111,5.7308,5.6783,5.7242,11268500.0
2010-04-13 09:30:00,8.54,8.66,8.45,8.6,7030800.0,5.5996,5.6783,5.5406,5.639,7030800.0
2010-04-13 10:00:00,8.6,8.62,8.48,8.49,4526900.0,5.639,5.6521,5.5603,5.5668,4526900.0
2010-04-13 10:30:00,8.49,8.51,8.41,8.43,3754600.0,5.5668,5.5799,5.5144,5.5275,3754600.0
2010-04-13 11:00:00,8.43,8.47,8.39,8.4,2091900.0,5.5275,5.5537,5.5013,5.5078,2091900.0
2010-04-13 11:30:00,8.4,8.42,8.39,8.41,1191400.0,5.5078,5.5209,5.5013,5.5144,1191400.0
2010-04-13 12:00:00,8.41,8.49,8.41,8.48,1678500.0,5.5144,5.5668,5.5144,5.5603,1678500.0
2010-04-13 12:30:00,8.48,8.48,8.43,8.47,1570300.0,5.5603,5.5603,5.5275,5.5537,1570300.0
2010-04-13 13:00:00,8.47,8.48,8.44,8.48,1081700.0,5.5537,5.5603,5.534,5.5603,1081700.0
2010-04-13 13:30:00,8.48,8.5,8.46,8.49,655100.0,5.5603,5.5734,5.5472,5.5668,655100.0
2010-04-13 14:00:00,8.49,8.51,8.41,8.41,2363900.0,5.5668,5.5799,5.5144,5.5144,2363900.0
2010-04-13 14:30:00,8.41,8.45,8.39,8.41,3260100.0,5.5144,5.5406,5.5013,5.5144,3260100.0
2010-04-13 15:00:00,8.41,8.44,8.38,8.39,1955000.0,5.5144,5.534,5.4947,5.5013,1955000.0
2010-04-13 15:30:00,8.39,8.41,8.34,8.34,5393400.0,5.5013,5.5144,5.4685,5.4685,5393400.0
2010-04-14 09:30:00,8.51,8.75,8.44,8.66,5987100.0,5.5799,5.7373,5.534,5.6783,5987100.0
2010-04-14 10:00:00,8.65,8.74,8.64,8.73,4593700.0,5.6717,5.7308,5.6652,5.7242,4593700.0
2010-04-14 10:30:00,8.73,8.8,8.71,8.8,1935600.0,5.7242,5.7701,5.7111,5.7701,1935600.0
2010-04-14 11:00:00,8.79,8.84,8.76,8.84,2035800.0,5.7635,5.7963,5.7439,5.7963,2035800.0
2010-04-14 11:30:00,8.84,8.85,8.78,8.8,2262000.0,5.7963,5.8029,5.757,5.7701,2262000.0
2010-04-14 12:00:00,8.8,8.82,8.75,8.77,1371300.0,5.7701,5.7832,5.7373,5.7504,1371300.0
2010-04-14 12:30:00,8.77,8.77,8.72,8.74,1223800.0,5.7504,5.7504,5.7176,5.7308,1223800.0
2010-04-14 13:00:00,8.74,8.75,8.69,8.71,1265600.0,5.7308,5.7373,5.698,5.7111,1265600.0
2010-04-14 13:30:00,8.7,8.71,8.63,8.67,1374300.0,5.7045,5.7111,5.6586,5.6849,1374300.0
2010-04-14 14:00:00,8.68,8.83,8.68,8.83,1875100.0,5.6914,5.7898,5.6914,5.7898,1875100.0
2010-04-14 14:30:00,8.83,8.88,8.8,8.88,2887500.0,5.7898,5.8225,5.7701,5.8225,2887500.0
2010-04-14 15:00:00,8.88,8.88,8.85,8.86,1504200.0,5.8225,5.8225,5.8029,5.8094,1504200.0
2010-04-14 15:30:00,8.86,8.9,8.82,8.83,5965700.0,5.8094,5.8357,5.7832,5.7898,5965700.0
2010-04-15 09:30:00,8.78,8.83,8.64,8.76,4361600.0,5.757,5.7898,5.6652,5.7439,4361600.0
2010-04-15 10:00:00,8.77,8.87,8.73,8.79,4732600.0,5.7504,5.816,5.7242,5.7635,4732600.0
2010-04-15 10:30:00,8.78,8.84,8.77,8.81,2063300.0,5.757,5.7963,5.7504,5.7766,2063300.0
2010-04-15 11:00:00,8.81,8.84,8.64,8.66,2043000.0,5.7766,5.7963,5.6652,5.6783,2043000.0
2010-04-15 11:30:00,8.65,8.7,8.61,8.64,2564900.0,5.6717,5.7045,5.6455,5.6652,2564900.0
2010-04-15 12:00:00,8.64,8.71,8.61,8.65,1495500.0,5.6652,5.7111,5.6455,5.6717,1495500.0
2010-04-15 12:30:00,8.65,8.69,8.65,8.69,857500.0,5.6717,5.698,5.6717,5.698,857500.0
2010-04-15 13:00:00,8.69,8.7,8.64,8.67,1865800.0,5.698,5.7045,5.6652,5.6849,1865800.0
2010-04-15 13:30:00,8.67,8.69,8.6,8.6,2186200.0,5.6849,5.698,5.639,5.639,2186200.0
2010-04-15 14:00:00,8.6,8.66,8.6,8.64,2091900.0,5.639,5.6783,5.639,5.6652,2091900.0
2010-04-15 14:30:00,8.64,8.65,8.6,8.62,1576300.0,5.6652,5.6717,5.639,5.6521,1576300.0
2010-04-15 15:00:00,8.62,8.62,8.49,8.49,4411700.0,5.6521,5.6521,5.5668,5.5668,4411700.0
2010-04-15 15:30:00,8.51,8.54,8.45,8.52,7870500.0,5.5799,5.5996,5.5406,5.5865,7870500.0
2010-04-16 09:30:00,8.6,8.6,8.14,8.15,7051200.0,5.639,5.639,5.3373,5.3439,7051200.0
2010-04-16 10:00:00,8.16,8.32,8.13,8.23,4938800.0,5.3504,5.4554,5.3308,5.3963,4938800.0
2010-04-16 10:30:00,8.23,8.29,8.03,8.15,5461300.0,5.3963,5.4357,5.2652,5.3439,5461300.0
2010-04-16 11:00:00,8.15,8.3,8.01,8.14,9238500.0,5.3439,5.4422,5.2521,5.3373,9238500.0
2010-04-16 11:30:00,8.13,8.32,8.08,8.19,6417400.0,5.3308,5.4554,5.298,5.3701,6417400.0
2010-04-16 12:00:00,8.19,8.2,8.07,8.17,2988700.0,5.3701,5.3767,5.2914,5.357,2988700.0
2010-04-16 12:30:00,8.17,8.26,8.1,8.24,2372300.0,5.357,5.416,5.3111,5.4029,2372300.0
2010-04-16 13:00:00,8.24,8.29,8.19,8.27,1531300.0,5.4029,5.4357,5.3701,5.4226,1531300.0
2010-04-16 13:30:00,8.27,8.3,8.24,8.27,1516500.0,5.4226,5.4422,5.4029,5.4226,1516500.0
2010-04-16 14:00:00,8.27,8.35,8.25,8.33,2554500.0,5.4226,5.475,5.4095,5.4619,2554500.0
2010-04-16 14:30:00,8.33,8.35,8.28,8.28,1771700.0,5.4619,5.475,5.4291,5.4291,1771700.0
2010-04-16 15:00:00,8.28,8.38,8.26,8.34,2937900.0,5.4291,5.4947,5.416,5.4685,2937900.0
2010-04-16 15:30:00,8.35,8.37,8.3,8.3,4823600.0,5.475,5.4881,5.4422,5.4422,4823600.0
2010-04-19 09:30:00,8.2,8.37,8.15,8.28,4141100.0,5.3767,5.4881,5.3439,5.4291,4141100.0
2010-04-19 10:00:00,8.28,8.44,8.27,8.31,3357700.0,5.4291,5.534,5.4226,5.4488,3357700.0
2010-04-19 10:30:00,8.31,8.34,8.25,8.3,1924500.0,5.4488,5.4685,5.4095,5.4422,1924500.0
2010-04-19 11:00:00,8.3,8.31,8.18,8.2,2180300.0,5.4422,5.4488,5.3636,5.3767,2180300.0
2010-04-19 11:30:00,8.19,8.22,8.04,8.12,2518400.0,5.3701,5.3898,5.2718,5.3242,2518400.0
2010-04-19 12:00:00,8.12,8.2,8.09,8.15,1759800.0,5.3242,5.3767,5.3046,5.3439,1759800.0
2010-04-19 12:30:00,8.15,8.24,8.12,8.21,727600.0,5.3439,5.4029,5.3242,5.3832,727600.0
2010-04-19 13:00:00,8.22,8.22,8.14,8.2,779900.0,5.3898,5.3898,5.3373,5.3767,779900.0
2010-04-19 13:30:00,8.2,8.23,8.1,8.11,1458200.0,5.3767,5.3963,5.3111,5.3177,1458200.0
2010-04-19 14:00:00,8.12,8.33,8.1,8.32,2237000.0,5.3242,5.4619,5.3111,5.4554,2237000.0
2010-04-19 14:30:00,8.31,8.39,8.31,8.38,2715500.0,5.4488,5.5013,5.4488,5.4947,2715500.0
2010-04-19 15:00:00,8.38,8.4,8.26,8.34,2239300.0,5.4947,5.5078,5.416,5.4685,2239300.0
2010-04-19 15:30:00,8.33,8.35,8.26,8.33,3196000.0,5.4619,5.475,5.416,5.4619,3196000.0
2010-04-20 09:30:00,8.26,8.34,8.0,8.25,9559200.0,5.416,5.4685,5.2455,5.4095,9559200.0
2010-04-20 10:00:00,8.24,8.29,8.13,8.13,4343100.0,5.4029,5.4357,5.3308,5.3308,4343100.0
2010-04-20 10:30:00,8.13,8.16,8.07,8.1,3237800.0,5.3308,5.3504,5.2914,5.3111,3237800.0
2010-04-20 11:00:00,8.1,8.16,8.05,8.1,2368100.0,5.3111,5.3504,5.2783,5.3111,2368100.0
2010-04-20 11:30:00,8.1,8.25,8.09,8.25,2367800.0,5.3111,5.4095,5.3046,5.4095,2367800.0
2010-04-20 12:00:00,8.25,8.53,8.24,8.51,5675200.0,5.4095,5.5931,5.4029,5.5799,5675200.0
2010-04-20 12:30:00,8.51,8.56,8.43,8.47,3327200.0,5.5799,5.6127,5.5275,5.5537,3327200.0
2010-04-20 13:00:00,8.48,8.6,8.47,8.59,2021400.0,5.5603,5.639,5.5537,5.6324,2021400.0
2010-04-20 13:30:00,8.59,8.59,8.52,8.57,1794600.0,5.6324,5.6324,5.5865,5.6193,1794600.0
2010-04-20 14:00:00,8.56,8.59,8.48,8.54,1979700.0,5.6127,5.6324,5.5603,5.5996,1979700.0
2010-04-20 14:30:00,8.55,8.67,8.48,8.67,3166500.0,5.6062,5.6849,5.5603,5.6849,3166500.0
2010-04-20 15:00:00,8.67,8.67,8.58,8.62,4968400.0,5.6849,5.6849,5.6258,5.6521,4968400.0
2010-04-20 15:30:00,8.62,8.8,8.59,8.8,10800500.0,5.6521,5.7701,5.6324,5.7701,10800500.0
2010-04-21 09:30:00,8.59,9.33,8.5,9.23,16857700.0,5.6324,6.1176,5.5734,6.052,16857700.0
2010-04-21 10:00:00,9.24,9.24,8.75,8.82,11487100.0,6.0586,6.0586,5.7373,5.7832,11487100.0
2010-04-21 10:30:00,8.82,8.84,8.76,8.8,4530600.0,5.7832,5.7963,5.7439,5.7701,4530600.0
2010-04-21 11:00:00,8.79,8.81,8.63,8.71,4564800.0,5.7635,5.7766,5.6586,5.7111,4564800.0
2010-04-21 11:30:00,8.71,8.82,8.67,8.76,2286600.0,5.7111,5.7832,5.6849,5.7439,2286600.0
2010-04-21 12:00:00,8.76,8.9,8.76,8.87,1707900.0,5.7439,5.8357,5.7439,5.816,1707900.0
2010-04-21 12:30:00,8.87,8.92,8.83,8.89,1433500.0,5.816,5.8488,5.7898,5.8291,1433500.0
2010-04-21 13:00:00,8.89,8.9,8.76,8.81,1319500.0,5.8291,5.8357,5.7439,5.7766,1319500.0
2010-04-21 13:30:00,8.81,8.85,8.78,8.8,1377500.0,5.7766,5.8029,5.757,5.7701,1377500.0
2010-04-21 14:00:00,8.81,8.81,8.58,8.6,2989600.0,5.7766,5.7766,5.6258,5.639,2989600.0
2010-04-21 14:30:00,8.6,8.73,8.56,8.73,2422700.0,5.639,5.7242,5.6127,5.7242,2422700.0
2010-04-21 15:00:00,8.72,8.8,8.66,8.78,3230800.0,5.7176,5.7701,5.6783,5.757,3230800.0
2010-04-21 15:30:00,8.79,8.86,8.74,8.78,4310500.0,5.7635,5.8094,5.7308,5.757,4310500.0
2010-04-22 09:30:00,8.65,8.76,8.57,8.67,3368000.0,5.6717,5.7439,5.6193,5.6849,3368000.0
2010-04-22 10:00:00,8.67,8.81,8.6,8.76,3210100.0,5.6849,5.7766,5.639,5.7439,3210100.0
2010-04-22 10:30:00,8.75,8.81,8.66,8.7,2637800.0,5.7373,5.7766,5.6783,5.7045,2637800.0
2010-04-22 11:00:00,8.69,8.75,8.69,8.73,2921800.0,5.698,5.7373,5.698,5.7242,2921800.0
2010-04-22 11:30:00,8.74,8.75,8.68,8.72,1263600.0,5.7308,5.7373,5.6914,5.7176,1263600.0
2010-04-22 12:00:00,8.73,8.84,8.69,8.82,2266700.0,5.7242,5.7963,5.698,5.7832,2266700.0
2010-04-22 12:30:00,8.82,8.85,8.79,8.81,1353900.0,5.7832,5.8029,5.7635,5.7766,1353900.0
2010-04-22 13:00:00,8.82,8.92,8.81,8.88,1896700.0,5.7832,5.8488,5.7766,5.8225,1896700.0
2010-04-22 13:30:00,8.89,8.91,8.76,8.9,2340000.0,5.8291,5.8422,5.7439,5.8357,2340000.0
2010-04-22 14:00:00,8.9,8.9,8.84,8.89,756000.0,5.8357,5.8357,5.7963,5.8291,756000.0
2010-04-22 14:30:00,8.89,8.9,8.84,8.88,1213900.0,5.8291,5.8357,5.7963,5.8225,1213900.0
2010-04-22 15:00:00,8.88,8.92,8.84,8.91,1364000.0,5.8225,5.8488,5.7963,5.8422,1364000.0
2010-04-22 15:30:00,8.92,8.95,8.89,8.9,2747600.0,5.8488,5.8684,5.8291,5.8357,2747600.0
2010-04-23 09:30:00,8.95,9.0,8.82,8.96,2391100.0,5.8684,5.9012,5.7832,5.875,2391100.0
2010-04-23 10:00:00,8.97,9.13,8.96,9.05,3454600.0,5.8816,5.9865,5.875,5.934,3454600.0
2010-04-23 10:30:00,9.05,9.06,8.94,8.95,3954000.0,5.934,5.9406,5.8619,5.8684,3954000.0
2010-04-23 11:00:00,8.95,8.97,8.8,8.83,2376400.0,5.8684,5.8816,5.7701,5.7898,2376400.0
2010-04-23 11:30:00,8.83,8.9,8.81,8.9,1600600.0,5.7898,5.8357,5.7766,5.8357,1600600.0
2010-04-23 12:00:00,8.9,9.01,8.87,8.99,2499800.0,5.8357,5.9078,5.816,5.8947,2499800.0
2010-04-23 12:30:00,8.99,9.1,8.99,9.09,1527000.0,5.8947,5.9668,5.8947,5.9602,1527000.0
2010-04-23 13:00:00,9.1,9.14,9.01,9.05,1622300.0,5.9668,5.993,5.9078,5.934,1622300.0
2010-04-23 13:30:00,9.04,9.06,9.0,9.02,543500.0,5.9275,5.9406,5.9012,5.9143,543500.0
2010-04-23 14:00:00,9.02,9.04,9.0,9.0,545500.0,5.9143,5.9275,5.9012,5.9012,545500.0
2010-04-23 14:30:00,9.0,9.07,8.99,9.03,1044000.0,5.9012,5.9471,5.8947,5.9209,1044000.0
2010-04-23 15:00:00,9.03,9.04,8.97,8.98,1198100.0,5.9209,5.9275,5.8816,5.8881,1198100.0
2010-04-23 15:30:00,8.99,9.0,8.93,8.95,2519400.0,5.8947,5.9012,5.8553,5.8684,2519400.0
2010-04-26 09:30:00,9.01,9.05,8.74,8.74,2791500.0,5.9078,5.934,5.7308,5.7308,2791500.0
2010-04-26 10:00:00,8.75,8.93,8.74,8.84,2152600.0,5.7373,5.8553,5.7308,5.7963,2152600.0
2010-04-26 10:30:00,8.84,8.94,8.8,8.89,2171000.0,5.7963,5.8619,5.7701,5.8291,2171000.0
2010-04-26 11:00:00,8.89,8.93,8.86,8.86,1128200.0,5.8291,5.8553,5.8094,5.8094,1128200.0
2010-04-26 11:30:00,8.87,8.89,8.81,8.82,1114500.0,5.816,5.8291,5.7766,5.7832,1114500.0
2010-04-26 12:00:00,8.83,8.87,8.77,8.77,1292000.0,5.7898,5.816,5.7504,5.7504,1292000.0
2010-04-26 12:30:00,8.77,8.82,8.77,8.82,914100.0,5.7504,5.7832,5.7504,5.7832,914100.0
2010-04-26 13:00:00,8.82,8.85,8.77,8.83,940900.0,5.7832,5.8029,5.7504,5.7898,940900.0
2010-04-26 13:30:00,8.84,8.86,8.8,8.81,890600.0,5.7963,5.8094,5.7701,5.7766,890600.0
2010-04-26 14:00:00,8.8,8.81,8.76,8.78,621000.0,5.7701,5.7766,5.7439,5.757,621000.0
2010-04-26 14:30:00,8.78,8.78,8.7,8.7,695300.0,5.757,5.757,5.7045,5.7045,695300.0
2010-04-26 15:00:00,8.7,8.73,8.6,8.65,2336200.0,5.7045,5.7242,5.639,5.6717,2336200.0
2010-04-26 15:30:00,8.65,8.69,8.64,8.68,2968300.0,5.6717,5.698,5.6652,5.6914,2968300.0
2010-04-27 09:30:00,8.62,8.69,8.53,8.61,2958100.0,5.6521,5.698,5.5931,5.6455,2958100.0
2010-04-27 10:00:00,8.62,8.67,8.56,8.6,1691400.0,5.6521,5.6849,5.6127,5.639,1691400.0
2010-04-27 10:30:00,8.61,8.7,8.6,8.68,2267000.0,5.6455,5.7045,5.639,5.6914,2267000.0
2010-04-27 11:00:00,8.68,8.7,8.44,8.45,5390400.0,5.6914,5.7045,5.534,5.5406,5390400.0
2010-04-27 11:30:00,8.44,8.51,8.4,8.44,4085800.0,5.534,5.5799,5.5078,5.534,4085800.0
2010-04-27 12:00:00,8.44,8.48,8.37,8.4,3111900.0,5.534,5.5603,5.4881,5.5078,3111900.0
2010-04-27 12:30:00,8.4,8.51,8.39,8.46,1708200.0,5.5078,5.5799,5.5013,5.5472,1708200.0
2010-04-27 13:00:00,8.46,8.56,8.45,8.56,1962500.0,5.5472,5.6127,5.5406,5.6127,1962500.0
2010-04-27 13:30:00,8.56,8.59,8.5,8.52,1561100.0,5.6127,5.6324,5.5734,5.5865,1561100.0
2010-04-27 14:00:00,8.51,8.52,8.44,8.46,1531500.0,5.5799,5.5865,5.534,5.5472,1531500.0
2010-04-27 14:30:00,8.47,8.47,8.43,8.44,2590300.0,5.5537,5.5537,5.5275,5.534,2590300.0
2010-04-27 15:00:00,8.44,8.49,8.4,8.45,3133400.0,5.534,5.5668,5.5078,5.5406,3133400.0
2010-04-27 15:30:00,8.44,8.45,8.41,8.44,6634200.0,5.534,5.5406,5.5144,5.534,6634200.0
2010-04-28 09:30:00,8.57,8.7,8.52,8.58,2996200.0,5.6193,5.7045,5.5865,5.6258,2996200.0
2010-04-28 10:00:00,8.58,8.63,8.53,8.6,1891400.0,5.6258,5.6586,5.5931,5.639,1891400.0
2010-04-28 10:30:00,8.61,8.63,8.52,8.61,1546300.0,5.6455,5.6586,5.5865,5.6455,1546300.0
2010-04-28 11:00:00,8.61,8.74,8.6,8.66,2593900.0,5.6455,5.7308,5.639,5.6783,2593900.0
2010-04-28 11:30:00,8.66,8.67,8.45,8.53,1819200.0,5.6783,5.6849,5.5406,5.5931,1819200.0
2010-04-28 12:00:00,8.54,8.61,8.46,8.59,1008400.0,5.5996,5.6455,5.5472,5.6324,1008400.0
2010-04-28 12:30:00,8.6,8.61,8.54,8.54,618500.0,5.639,5.6455,5.5996,5.5996,618500.0
2010-04-28 13:00:00,8.54,8.57,8.52,8.55,398600.0,5.5996,5.6193,5.5865,5.6062,398600.0
2010-04-28 13:30:00,8.54,8.55,8.48,8.49,468000.0,5.5996,5.6062,5.5603,5.5668,468000.0
2010-04-28 14:00:00,8.49,8.63,8.48,8.57,1398600.0,5.5668,5.6586,5.5603,5.6193,1398600.0
2010-04-28 14:30:00,8.57,8.57,8.47,8.51,1346300.0,5.6193,5.6193,5.5537,5.5799,1346300.0
2010-04-28 15:00:00,8.52,8.54,8.46,8.49,1975400.0,5.5865,5.5996,5.5472,5.5668,1975400.0
2010-04-28 15:30:00,8.49,8.52,8.44,8.5,3061000.0,5.5668,5.5865,5.534,5.5734,3061000.0
2010-04-29 09:30:00,8.56,8.6,8.51,8.52,2327200.0,5.6127,5.639,5.5799,5.5865,2327200.0
2010-04-29 10:00:00,8.52,8.52,8.43,8.47,2400000.0,5.5865,5.5865,5.5275,5.5537,2400000.0
2010-04-29 10:30:00,8.47,8.57,8.47,8.56,2090200.0,5.5537,5.6193,5.5537,5.6127,2090200.0
2010-04-29 11:00:00,8.57,8.58,8.51,8.54,1682200.0,5.6193,5.6258,5.5799,5.5996,1682200.0
2010-04-29 11:30:00,8.54,8.54,8.5,8.52,1898500.0,5.5996,5.5996,5.5734,5.5865,1898500.0
2010-04-29 12:00:00,8.52,8.54,8.51,8.53,1739200.0,5.5865,5.5996,5.5799,5.5931,1739200.0
2010-04-29 12:30:00,8.54,8.58,8.52,8.56,1277600.0,5.5996,5.6258,5.5865,5.6127,1277600.0
2010-04-29 13:00:00,8.57,8.62,8.55,8.58,1689000.0,5.6193,5.6521,5.6062,5.6258,1689000.0
2010-04-29 13:30:00,8.59,8.65,8.57,8.64,1602400.0,5.6324,5.6717,5.6193,5.6652,1602400.0
2010-04-29 14:00:00,8.65,8.72,8.64,8.71,1530200.0,5.6717,5.7176,5.6652,5.7111,1530200.0
2010-04-29 14:30:00,8.7,8.72,8.58,8.61,1484500.0,5.7045,5.7176,5.6258,5.6455,1484500.0
2010-04-29 15:00:00,8.61,8.65,8.57,8.63,1591700.0,5.6455,5.6717,5.6193,5.6586,1591700.0
2010-04-29 15:30:00,8.62,8.65,8.61,8.65,2537000.0,5.6521,5.6717,5.6455,5.6717,2537000.0
2010-04-30 09:30:00,8.59,8.85,8.54,8.8,3515300.0,5.6324,5.8029,5.5996,5.7701,3515300.0
2010-04-30 10:00:00,8.8,8.86,8.7,8.84,3696900.0,5.7701,5.8094,5.7045,5.7963,3696900.0
2010-04-30 10:30:00,8.84,8.87,8.76,8.86,2225900.0,5.7963,5.816,5.7439,5.8094,2225900.0
2010-04-30 11:00:00,8.86,8.88,8.78,8.8,1245800.0,5.8094,5.8225,5.757,5.7701,1245800.0
2010-04-30 11:30:00,8.8,8.87,8.8,8.85,1230400.0,5.7701,5.816,5.7701,5.8029,1230400.0
2010-04-30 12:00:00,8.85,8.89,8.83,8.83,1869900.0,5.8029,5.8291,5.7898,5.7898,1869900.0
2010-04-30 12:30:00,8.83,8.84,8.7,8.76,1110000.0,5.7898,5.7963,5.7045,5.7439,1110000.0
2010-04-30 13:00:00,8.77,8.84,8.76,8.84,830500.0,5.7504,5.7963,5.7439,5.7963,830500.0
2010-04-30 13:30:00,8.83,8.85,8.76,8.77,801500.0,5.7898,5.8029,5.7439,5.7504,801500.0
2010-04-30 14:00:00,8.77,8.82,8.76,8.81,861300.0,5.7504,5.7832,5.7439,5.7766,861300.0
2010-04-30 14:30:00,8.81,8.84,8.79,8.82,1737400.0,5.7766,5.7963,5.7635,5.7832,1737400.0
2010-04-30 15:00:00,8.82,8.83,8.78,8.82,1563400.0,5.7832,5.7898,5.757,5.7832,1563400.0
2010-04-30 15:30:00,8.83,8.85,8.74,8.83,7208200.0,5.7898,5.8029,5.7308,5.7898,7208200.0
2010-05-03 09:30:00,8.86,8.96,8.8,8.83,1803400.0,5.8094,5.875,5.7701,5.7898,1803400.0
2010-05-03 10:00:00,8.83,8.9,8.82,8.87,1651000.0,5.7898,5.8357,5.7832,5.816,1651000.0
2010-05-03 10:30:00,8.86,8.87,8.71,8.77,2012000.0,5.8094,5.816,5.7111,5.7504,2012000.0
2010-05-03 11:00:00,8.77,8.83,8.75,8.82,702300.0,5.7504,5.7898,5.7373,5.7832,702300.0
2010-05-03 11:30:00,8.82,8.88,8.79,8.86,2212600.0,5.7832,5.8225,5.7635,5.8094,2212600.0
2010-05-03 12:00:00,8.86,8.89,8.83,8.87,717600.0,5.8094,5.8291,5.7898,5.816,717600.0
2010-05-03 12:30:00,8.87,8.89,8.8,8.84,1059100.0,5.816,5.8291,5.7701,5.7963,1059100.0
2010-05-03 13:00:00,8.85,8.85,8.78,8.81,718700.0,5.8029,5.8029,5.757,5.7766,718700.0
2010-05-03 13:30:00,8.81,8.88,8.8,8.82,647600.0,5.7766,5.8225,5.7701,5.7832,647600.0
2010-05-03 14:00:00,8.82,8.83,8.79,8.8,1289400.0,5.7832,5.7898,5.7635,5.7701,1289400.0
2010-05-03 14:30:00,8.81,8.81,8.72,8.78,1535900.0,5.7766,5.7766,5.7176,5.757,1535900.0
2010-05-03 15:00:00,8.79,8.81,8.73,8.73,1917700.0,5.7635,5.7766,5.7242,5.7242,1917700.0
2010-05-03 15:30:00,8.74,8.85,8.73,8.84,3449100.0,5.7308,5.8029,5.7242,5.7963,3449100.0
2010-05-04 09:30:00,8.74,8.79,8.58,8.74,3137100.0,5.7308,5.7635,5.6258,5.7308,3137100.0
2010-05-04 10:00:00,8.74,8.83,8.67,8.8,2354900.0,5.7308,5.7898,5.6849,5.7701,2354900.0
2010-05-04 10:30:00,8.8,8.83,8.64,8.66,3000100.0,5.7701,5.7898,5.6652,5.6783,3000100.0
2010-05-04 11:00:00,8.66,8.69,8.51,8.52,2635800.0,5.6783,5.698,5.5799,5.5865,2635800.0
2010-05-04 11:30:00,8.52,8.61,8.5,8.58,1636700.0,5.5865,5.6455,5.5734,5.6258,1636700.0
2010-05-04 12:00:00,8.58,8.59,8.53,8.55,1226900.0,5.6258,5.6324,5.5931,5.6062,1226900.0
2010-05-04 12:30:00,8.55,8.64,8.55,8.62,1194300.0,5.6062,5.6652,5.6062,5.6521,1194300.0
2010-05-04 13:00:00,8.62,8.65,8.6,8.61,989500.0,5.6521,5.6717,5.639,5.6455,989500.0
2010-05-04 13:30:00,8.6,8.68,8.6,8.67,932900.0,5.639,5.6914,5.639,5.6849,932900.0
2010-05-04 14:00:00,8.67,8.67,8.58,8.59,711900.0,5.6849,5.6849,5.6258,5.6324,711900.0
2010-05-04 14:30:00,8.59,8.64,8.58,8.6,1333000.0,5.6324,5.6652,5.6258,5.639,1333000.0
2010-05-04 15:00:00,8.6,8.64,8.57,8.61,1855000.0,5.639,5.6652,5.6193,5.6455,1855000.0
2010-05-04 15:30:00,8.61,8.63,8.5,8.59,3265800.0,5.6455,5.6586,5.5734,5.6324,3265800.0
2010-05-05 09:30:00,8.4,8.5,8.2,8.49,3642100.0,5.5078,5.5734,5.3767,5.5668,3642100.0
2010-05-05 10:00:00,8.49,8.59,8.46,8.52,1832200.0,5.5668,5.6324,5.5472,5.5865,1832200.0
2010-05-05 10:30:00,8.52,8.67,8.46,8.64,2190200.0,5.5865,5.6849,5.5472,5.6652,2190200.0
2010-05-05 11:00:00,8.64,8.65,8.55,8.62,2210600.0,5.6652,5.6717,5.6062,5.6521,2210600.0
2010-05-05 11:30:00,8.62,8.75,8.58,8.74,1228700.0,5.6521,5.7373,5.6258,5.7308,1228700.0
2010-05-05 12:00:00,8.74,8.75,8.62,8.65,1117900.0,5.7308,5.7373,5.6521,5.6717,1117900.0
2010-05-05 12:30:00,8.65,8.74,8.64,8.74,1267400.0,5.6717,5.7308,5.6652,5.7308,1267400.0
2010-05-05 13:00:00,8.74,8.74,8.66,8.68,1106000.0,5.7308,5.7308,5.6783,5.6914,1106000.0
2010-05-05 13:30:00,8.69,8.79,8.65,8.75,1351500.0,5.698,5.7635,5.6717,5.7373,1351500.0
2010-05-05 14:00:00,8.75,8.82,8.72,8.72,2311700.0,5.7373,5.7832,5.7176,5.7176,2311700.0
2010-05-05 14:30:00,8.72,8.73,8.59,8.65,1692300.0,5.7176,5.7242,5.6324,5.6717,1692300.0
2010-05-05 15:00:00,8.65,8.66,8.6,8.63,1567000.0,5.6717,5.6783,5.639,5.6586,1567000.0
2010-05-05 15:30:00,8.63,8.7,8.57,8.67,2489900.0,5.6586,5.7045,5.6193,5.6849,2489900.0
2010-05-06 09:30:00,8.61,8.75,8.57,8.65,1924400.0,5.6455,5.7373,5.6193,5.6717,1924400.0
2010-05-06 10:00:00,8.66,8.67,8.5,8.51,2254000.0,5.6783,5.6849,5.5734,5.5799,2254000.0
2010-05-06 10:30:00,8.5,8.52,8.33,8.37,2296100.0,5.5734,5.5865,5.4619,5.4881,2296100.0
2010-05-06 11:00:00,8.36,8.43,8.2,8.4,3516000.0,5.4816,5.5275,5.3767,5.5078,3516000.0
2010-05-06 11:30:00,8.39,8.39,8.16,8.27,3192300.0,5.5013,5.5013,5.3504,5.4226,3192300.0
2010-05-06 12:00:00,8.28,8.41,8.27,8.33,1737400.0,5.4291,5.5144,5.4226,5.4619,1737400.0
2010-05-06 12:30:00,8.34,8.36,8.26,8.3,2017700.0,5.4685,5.4816,5.416,5.4422,2017700.0
2010-05-06 13:00:00,8.3,8.34,8.2,8.28,2596800.0,5.4422,5.4685,5.3767,5.4291,2596800.0
2010-05-06 13:30:00,8.29,8.31,8.15,8.17,2457500.0,5.4357,5.4488,5.3439,5.357,2457500.0
2010-05-06 14:00:00,8.18,8.21,8.01,8.09,3450100.0,5.3636,5.3832,5.2521,5.3046,3450100.0
2010-05-06 14:30:00,8.09,8.21,7.59,8.05,6481000.0,5.3046,5.3832,4.9767,5.2783,6481000.0
2010-05-06 15:00:00,8.04,8.28,7.95,8.14,3410300.0,5.2718,5.4291,5.2128,5.3373,3410300.0
2010-05-06 15:30:00,8.15,8.32,8.1,8.21,6262800.0,5.3439,5.4554,5.3111,5.3832,6262800.0
2010-05-07 09:30:00,8.25,8.38,8.15,8.22,4481700.0,5.4095,5.4947,5.3439,5.3898,4481700.0
2010-05-07 10:00:00,8.22,8.25,7.75,7.85,8850000.0,5.3898,5.4095,5.0816,5.1472,8850000.0
2010-05-07 10:30:00,7.85,8.0,7.81,7.87,4395400.0,5.1472,5.2455,5.121,5.1603,4395400.0
2010-05-07 11:00:00,7.86,8.14,7.79,8.01,4366600.0,5.1537,5.3373,5.1078,5.2521,4366600.0
2010-05-07 11:30:00,8.01,8.08,7.9,8.02,2989800.0,5.2521,5.298,5.18,5.2587,2989800.0
2010-05-07 12:00:00,8.01,8.18,7.96,8.07,2348100.0,5.2521,5.3636,5.2193,5.2914,2348100.0
2010-05-07 12:30:00,8.07,8.16,7.99,8.07,2168200.0,5.2914,5.3504,5.239,5.2914,2168200.0
2010-05-07 13:00:00,8.07,8.12,7.99,8.04,1775300.0,5.2914,5.3242,5.239,5.2718,1775300.0
2010-05-07 13:30:00,8.05,8.22,8.03,8.12,1596300.0,5.2783,5.3898,5.2652,5.3242,1596300.0
2010-05-07 14:00:00,8.13,8.16,8.0,8.01,1454100.0,5.3308,5.3504,5.2455,5.2521,1454100.0
2010-05-07 14:30:00,8.01,8.15,7.99,8.04,2277300.0,5.2521,5.3439,5.239,5.2718,2277300.0
2010-05-07 15:00:00,8.04,8.06,7.92,7.99,3550500.0,5.2718,5.2849,5.1931,5.239,3550500.0
2010-05-07 15:30:00,7.99,8.04,7.93,8.01,4690600.0,5.239,5.2718,5.1996,5.2521,4690600.0
2010-05-10 09:30:00,8.41,8.66,8.39,8.43,4722300.0,5.5144,5.6783,5.5013,5.5275,4722300.0
2010-05-10 10:00:00,8.43,8.52,8.34,8.4,2856900.0,5.5275,5.5865,5.4685,5.5078,2856900.0
2010-05-10 10:30:00,8.4,8.49,8.39,8.48,1546800.0,5.5078,5.5668,5.5013,5.5603,1546800.0
2010-05-10 11:00:00,8.48,8.57,8.47,8.56,1878200.0,5.5603,5.6193,5.5537,5.6127,1878200.0
2010-05-10 11:30:00,8.57,8.6,8.54,8.57,1425200.0,5.6193,5.639,5.5996,5.6193,1425200.0
2010-05-10 12:00:00,8.57,8.57,8.5,8.52,1439100.0,5.6193,5.6193,5.5734,5.5865,1439100.0
2010-05-10 12:30:00,8.52,8.53,8.46,8.48,764200.0,5.5865,5.5931,5.5472,5.5603,764200.0
2010-05-10 13:00:00,8.47,8.49,8.36,8.45,1163100.0,5.5537,5.5668,5.4816,5.5406,1163100.0
2010-05-10 13:30:00,8.45,8.47,8.35,8.35,1281100.0,5.5406,5.5537,5.475,5.475,1281100.0
2010-05-10 14:00:00,8.35,8.4,8.3,8.36,1289900.0,5.475,5.5078,5.4422,5.4816,1289900.0
2010-05-10 14:30:00,8.36,8.45,8.34,8.44,2817600.0,5.4816,5.5406,5.4685,5.534,2817600.0
2010-05-10 15:00:00,8.45,8.45,8.37,8.42,2093600.0,5.5406,5.5406,5.4881,5.5209,2093600.0
2010-05-10 15:30:00,8.41,8.51,8.4,8.51,3729500.0,5.5144,5.5799,5.5078,5.5799,3729500.0
2010-05-11 09:30:00,8.28,8.62,8.28,8.6,2743900.0,5.4291,5.6521,5.4291,5.639,2743900.0
2010-05-11 10:00:00,8.6,8.66,8.5,8.53,3903900.0,5.639,5.6783,5.5734,5.5931,3903900.0
2010-05-11 10:30:00,8.54,8.6,8.51,8.58,2114200.0,5.5996,5.639,5.5799,5.6258,2114200.0
2010-05-11 11:00:00,8.58,8.66,8.57,8.64,2536400.0,5.6258,5.6783,5.6193,5.6652,2536400.0
2010-05-11 11:30:00,8.63,8.78,8.61,8.76,3175800.0,5.6586,5.757,5.6455,5.7439,3175800.0
2010-05-11 12:00:00,8.76,8.84,8.75,8.8,1695200.0,5.7439,5.7963,5.7373,5.7701,1695200.0
2010-05-11 12:30:00,8.8,8.85,8.78,8.84,1360200.0,5.7701,5.8029,5.757,5.7963,1360200.0
2010-05-11 13:00:00,8.84,8.84,8.76,8.8,1350500.0,5.7963,5.7963,5.7439,5.7701,1350500.0
2010-05-11 13:30:00,8.8,8.86,8.78,8.81,2915900.0,5.7701,5.8094,5.757,5.7766,2915900.0
2010-05-11 14:00:00,8.82,8.82,8.69,8.72,2152800.0,5.7832,5.7832,5.698,5.7176,2152800.0
2010-05-11 14:30:00,8.72,8.79,8.69,8.75,2129200.0,5.7176,5.7635,5.698,5.7373,2129200.0
2010-05-11 15:00:00,8.75,8.75,8.64,8.7,2287500.0,5.7373,5.7373,5.6652,5.7045,2287500.0
2010-05-11 15:30:00,8.7,8.75,8.67,8.68,2872600.0,5.7045,5.7373,5.6849,5.6914,2872600.0
2010-05-12 09:30:00,8.74,8.86,8.74,8.84,2050900.0,5.7308,5.8094,5.7308,5.7963,2050900.0
2010-05-12 10:00:00,8.84,8.87,8.81,8.84,1960700.0,5.7963,5.816,5.7766,5.7963,1960700.0
2010-05-12 10:30:00,8.85,8.87,8.82,8.85,2264100.0,5.8029,5.816,5.7832,5.8029,2264100.0
2010-05-12 11:00:00,8.85,8.88,8.71,8.73,3074200.0,5.8029,5.8225,5.7111,5.7242,3074200.0
2010-05-12 11:30:00,8.73,8.81,8.73,8.8,1161700.0,5.7242,5.7766,5.7242,5.7701,1161700.0
2010-05-12 12:00:00,8.8,8.82,8.78,8.81,843300.0,5.7701,5.7832,5.757,5.7766,843300.0
2010-05-12 12:30:00,8.81,8.82,8.77,8.79,1050200.0,5.7766,5.7832,5.7504,5.7635,1050200.0
2010-05-12 13:00:00,8.8,8.83,8.78,8.8,707200.0,5.7701,5.7898,5.757,5.7701,707200.0
2010-05-12 13:30:00,8.8,8.84,8.74,8.75,1977400.0,5.7701,5.7963,5.7308,5.7373,1977400.0
2010-05-12 14:00:00,8.74,8.81,8.73,8.8,1319200.0,5.7308,5.7766,5.7242,5.7701,1319200.0
2010-05-12 14:30:00,8.8,8.82,8.77,8.81,1051900.0,5.7701,5.7832,5.7504,5.7766,1051900.0
2010-05-12 15:00:00,8.82,8.83,8.78,8.8,931400.0,5.7832,5.7898,5.757,5.7701,931400.0
2010-05-12 15:30:00,8.8,8.81,8.77,8.81,1710000.0,5.7701,5.7766,5.7504,5.7766,1710000.0
2010-05-13 09:30:00,8.77,8.88,8.72,8.83,2088500.0,5.7504,5.8225,5.7176,5.7898,2088500.0
2010-05-13 10:00:00,8.83,8.96,8.82,8.93,2790800.0,5.7898,5.875,5.7832,5.8553,2790800.0
2010-05-13 10:30:00,8.93,8.96,8.87,8.88,1878700.0,5.8553,5.875,5.816,5.8225,1878700.0
2010-05-13 11:00:00,8.88,8.92,8.85,8.89,887200.0,5.8225,5.8488,5.8029,5.8291,887200.0
2010-05-13 11:30:00,8.89,8.9,8.83,8.84,810100.0,5.8291,5.8357,5.7898,5.7963,810100.0
2010-05-13 12:00:00,8.84,8.87,8.82,8.83,692800.0,5.7963,5.816,5.7832,5.7898,692800.0
2010-05-13 12:30:00,8.84,8.85,8.82,8.83,1140100.0,5.7963,5.8029,5.7832,5.7898,1140100.0
2010-05-13 13:00:00,8.82,8.85,8.8,8.85,457000.0,5.7832,5.8029,5.7701,5.8029,457000.0
2010-05-13 13:30:00,8.85,8.85,8.83,8.85,299500.0,5.8029,5.8029,5.7898,5.8029,299500.0
2010-05-13 14:00:00,8.85,8.85,8.82,8.83,342100.0,5.8029,5.8029,5.7832,5.7898,342100.0
2010-05-13 14:30:00,8.83,8.86,8.79,8.79,698400.0,5.7898,5.8094,5.7635,5.7635,698400.0
2010-05-13 15:00:00,8.8,8.84,8.76,8.8,1515100.0,5.7701,5.7963,5.7439,5.7701,1515100.0
2010-05-13 15:30:00,8.8,8.81,8.74,8.74,3126800.0,5.7701,5.7766,5.7308,5.7308,3126800.0
2010-05-14 09:30:00,8.51,8.51,8.29,8.35,4407800.0,5.5799,5.5799,5.4357,5.475,4407800.0
2010-05-14 10:00:00,8.35,8.42,8.29,8.38,3011300.0,5.475,5.5209,5.4357,5.4947,3011300.0
2010-05-14 10:30:00,8.38,8.39,8.28,8.29,2873200.0,5.4947,5.5013,5.4291,5.4357,2873200.0
2010-05-14 11:00:00,8.29,8.3,8.19,8.25,3179500.0,5.4357,5.4422,5.3701,5.4095,3179500.0
2010-05-14 11:30:00,8.25,8.3,8.23,8.24,2672400.0,5.4095,5.4422,5.3963,5.4029,2672400.0
2010-05-14 12:00:00,8.25,8.25,8.1,8.22,2469500.0,5.4095,5.4095,5.3111,5.3898,2469500.0
2010-05-14 12:30:00,8.22,8.25,8.21,8.24,1135900.0,5.3898,5.4095,5.3832,5.4029,1135900.0
2010-05-14 13:00:00,8.23,8.27,8.2,8.22,1477100.0,5.3963,5.4226,5.3767,5.3898,1477100.0
2010-05-14 13:30:00,8.23,8.25,8.19,8.23,1048000.0,5.3963,5.4095,5.3701,5.3963,1048000.0
2010-05-14 14:00:00,8.23,8.26,8.18,8.23,1378800.0,5.3963,5.416,5.3636,5.3963,1378800.0
2010-05-14 14:30:00,8.24,8.26,8.16,8.17,1276400.0,5.4029,5.416,5.3504,5.357,1276400.0
2010-05-14 15:00:00,8.17,8.2,8.09,8.15,2210800.0,5.357,5.3767,5.3046,5.3439,2210800.0
2010-05-14 15:30:00,8.14,8.28,8.14,8.26,5075000.0,5.3373,5.4291,5.3373,5.416,5075000.0
2010-05-17 09:30:00,8.25,8.35,8.04,8.07,2756400.0,5.4095,5.475,5.2718,5.2914,2756400.0
2010-05-17 10:00:00,8.07,8.22,8.06,8.21,2044200.0,5.2914,5.3898,5.2849,5.3832,2044200.0
2010-05-17 10:30:00,8.21,8.29,8.16,8.19,1951400.0,5.3832,5.4357,5.3504,5.3701,1951400.0
2010-05-17 11:00:00,8.19,8.22,8.1,8.13,1795200.0,5.3701,5.3898,5.3111,5.3308,1795200.0
2010-05-17 11:30:00,8.12,8.2,8.09,8.14,961000.0,5.3242,5.3767,5.3046,5.3373,961000.0
2010-05-17 12:00:00,8.14,8.14,8.05,8.06,2059200.0,5.3373,5.3373,5.2783,5.2849,2059200.0
2010-05-17 12:30:00,8.05,8.09,7.97,7.98,1600900.0,5.2783,5.3046,5.2259,5.2324,1600900.0
2010-05-17 13:00:00,7.99,8.07,7.96,8.05,2180200.0,5.239,5.2914,5.2193,5.2783,2180200.0
2010-05-17 13:30:00,8.05,8.09,8.03,8.09,1954700.0,5.2783,5.3046,5.2652,5.3046,1954700.0
2010-05-17 14:00:00,8.08,8.11,8.04,8.06,1562000.0,5.298,5.3177,5.2718,5.2849,1562000.0
2010-05-17 14:30:00,8.05,8.15,8.03,8.15,1712000.0,5.2783,5.3439,5.2652,5.3439,1712000.0
2010-05-17 15:00:00,8.14,8.2,8.08,8.12,2493000.0,5.3373,5.3767,5.298,5.3242,2493000.0
2010-05-17 15:30:00,8.12,8.28,8.11,8.28,2981300.0,5.3242,5.4291,5.3177,5.4291,2981300.0
2010-05-18 09:30:00,8.39,8.42,8.16,8.18,2093100.0,5.5013,5.5209,5.3504,5.3636,2093100.0
2010-05-18 10:00:00,8.18,8.23,8.12,8.12,1652600.0,5.3636,5.3963,5.3242,5.3242,1652600.0
2010-05-18 10:30:00,8.13,8.14,8.02,8.08,1577100.0,5.3308,5.3373,5.2587,5.298,1577100.0
2010-05-18 11:00:00,8.07,8.13,8.05,8.09,995000.0,5.2914,5.3308,5.2783,5.3046,995000.0
2010-05-18 11:30:00,8.1,8.1,7.95,7.98,1496200.0,5.3111,5.3111,5.2128,5.2324,1496200.0
2010-05-18 12:00:00,7.98,8.0,7.92,7.98,1122100.0,5.2324,5.2455,5.1931,5.2324,1122100.0
2010-05-18 12:30:00,7.97,8.06,7.97,8.0,990700.0,5.2259,5.2849,5.2259,5.2455,990700.0
2010-05-18 13:00:00,8.0,8.02,7.92,7.97,1352500.0,5.2455,5.2587,5.1931,5.2259,1352500.0
2010-05-18 13:30:00,7.96,7.98,7.83,7.88,1606900.0,5.2193,5.2324,5.1341,5.1669,1606900.0
2010-05-18 14:00:00,7.89,7.93,7.83,7.85,1294300.0,5.1734,5.1996,5.1341,5.1472,1294300.0
2010-05-18 14:30:00,7.84,7.85,7.69,7.73,2824400.0,5.1406,5.1472,5.0423,5.0685,2824400.0
2010-05-18 15:00:00,7.73,7.79,7.67,7.71,2232500.0,5.0685,5.1078,5.0292,5.0554,2232500.0
2010-05-18 15:30:00,7.71,7.93,7.7,7.91,8271100.0,5.0554,5.1996,5.0488,5.1865,8271100.0
2010-05-19 09:30:00,7.84,8.01,7.76,7.89,3999700.0,5.1406,5.2521,5.0882,5.1734,3999700.0
2010-05-19 10:00:00,7.89,7.9,7.6,7.75,4943900.0,5.1734,5.18,4.9833,5.0816,4943900.0
2010-05-19 10:30:00,7.75,7.8,7.7,7.76,2286200.0,5.0816,5.1144,5.0488,5.0882,2286200.0
2010-05-19 11:00:00,7.76,7.76,7.63,7.69,1811300.0,5.0882,5.0882,5.0029,5.0423,1811300.0
2010-05-19 11:30:00,7.69,7.78,7.62,7.77,3522500.0,5.0423,5.1013,4.9964,5.0947,3522500.0
2010-05-19 12:00:00,7.78,7.79,7.68,7.75,1819900.0,5.1013,5.1078,5.0357,5.0816,1819900.0
2010-05-19 12:30:00,7.76,7.8,7.68,7.8,1273200.0,5.0882,5.1144,5.0357,5.1144,1273200.0
2010-05-19 13:00:00,7.8,7.84,7.74,7.79,1935600.0,5.1144,5.1406,5.0751,5.1078,1935600.0
2010-05-19 13:30:00,7.8,7.84,7.76,7.81,1635400.0,5.1144,5.1406,5.0882,5.121,1635400.0
2010-05-19 14:00:00,7.8,7.85,7.75,7.77,1926600.0,5.1144,5.1472,5.0816,5.0947,1926600.0
2010-05-19 14:30:00,7.78,7.85,7.75,7.79,1815500.0,5.1013,5.1472,5.0816,5.1078,1815500.0
2010-05-19 15:00:00,7.79,7.8,7.7,7.78,2430500.0,5.1078,5.1144,5.0488,5.1013,2430500.0
2010-05-19 15:30:00,7.79,7.84,7.75,7.82,3671500.0,5.1078,5.1406,5.0816,5.1275,3671500.0
2010-05-20 09:30:00,7.52,7.6,7.32,7.42,4367000.0,4.9308,4.9833,4.7997,4.8652,4367000.0
2010-05-20 10:00:00,7.43,7.47,7.3,7.34,3748500.0,4.8718,4.898,4.7866,4.8128,3748500.0
2010-05-20 10:30:00,7.34,7.42,7.3,7.37,2121200.0,4.8128,4.8652,4.7866,4.8325,2121200.0
2010-05-20 11:00:00,7.37,7.45,7.36,7.42,1904200.0,4.8325,4.8849,4.8259,4.8652,1904200.0
2010-05-20 11:30:00,7.42,7.47,7.35,7.39,1876100.0,4.8652,4.898,4.8193,4.8456,1876100.0
2010-05-20 12:00:00,7.39,7.43,7.37,7.39,1531000.0,4.8456,4.8718,4.8325,4.8456,1531000.0
2010-05-20 12:30:00,7.39,7.41,7.26,7.26,2145900.0,4.8456,4.8587,4.7603,4.7603,2145900.0
2010-05-20 13:00:00,7.26,7.41,7.24,7.4,2150400.0,4.7603,4.8587,4.7472,4.8521,2150400.0
2010-05-20 13:30:00,7.4,7.47,7.39,7.41,2831700.0,4.8521,4.898,4.8456,4.8587,2831700.0
2010-05-20 14:00:00,7.42,7.53,7.35,7.47,2070000.0,4.8652,4.9374,4.8193,4.898,2070000.0
2010-05-20 14:30:00,7.47,7.55,7.43,7.48,2475900.0,4.898,4.9505,4.8718,4.9046,2475900.0
2010-05-20 15:00:00,7.48,7.51,7.4,7.45,2841100.0,4.9046,4.9242,4.8521,4.8849,2841100.0
2010-05-20 15:30:00,7.45,7.48,7.25,7.25,5068300.0,4.8849,4.9046,4.7538,4.7538,5068300.0
2010-05-21 09:30:00,7.08,7.45,7.0,7.4,5391500.0,4.6423,4.8849,4.5898,4.8521,5391500.0
2010-05-21 10:00:00,7.4,7.49,7.29,7.29,3878300.0,4.8521,4.9111,4.78,4.78,3878300.0
2010-05-21 10:30:00,7.3,7.35,7.27,7.32,3469200.0,4.7866,4.8193,4.7669,4.7997,3469200.0
2010-05-21 11:00:00,7.32,7.48,7.31,7.43,8294100.0,4.7997,4.9046,4.7931,4.8718,8294100.0
2010-05-21 11:30:00,7.42,7.52,7.39,7.48,3292600.0,4.8652,4.9308,4.8456,4.9046,3292600.0
2010-05-21 12:00:00,7.49,7.49,7.45,7.47,1915700.0,4.9111,4.9111,4.8849,4.898,1915700.0
2010-05-21 12:30:00,7.47,7.47,7.41,7.41,1512700.0,4.898,4.898,4.8587,4.8587,1512700.0
2010-05-21 13:00:00,7.4,7.48,7.38,7.4,1395100.0,4.8521,4.9046,4.839,4.8521,1395100.0
2010-05-21 13:30:00,7.41,7.45,7.39,7.44,1278600.0,4.8587,4.8849,4.8456,4.8784,1278600.0
2010-05-21 14:00:00,7.44,7.45,7.33,7.39,1513100.0,4.8784,4.8849,4.8062,4.8456,1513100.0
2010-05-21 14:30:00,7.39,7.42,7.3,7.35,1193300.0,4.8456,4.8652,4.7866,4.8193,1193300.0
2010-05-21 15:00:00,7.35,7.38,7.22,7.32,1835900.0,4.8193,4.839,4.7341,4.7997,1835900.0
2010-05-21 15:30:00,7.32,7.48,7.27,7.46,5098500.0,4.7997,4.9046,4.7669,4.8915,5098500.0
2010-05-24 09:30:00,7.48,7.49,7.26,7.28,3025300.0,4.9046,4.9111,4.7603,4.7734,3025300.0
2010-05-24 10:00:00,7.28,7.32,7.23,7.29,2529400.0,4.7734,4.7997,4.7407,4.78,2529400.0
2010-05-24 10:30:00,7.3,7.38,7.3,7.34,1502000.0,4.7866,4.839,4.7866,4.8128,1502000.0
2010-05-24 11:00:00,7.34,7.38,7.3,7.32,1095100.0,4.8128,4.839,4.7866,4.7997,1095100.0
2010-05-24 11:30:00,7.33,7.42,7.32,7.41,1103200.0,4.8062,4.8652,4.7997,4.8587,1103200.0
2010-05-24 12:00:00,7.4,7.45,7.37,7.4,738500.0,4.8521,4.8849,4.8325,4.8521,738500.0
2010-05-24 12:30:00,7.41,7.42,7.37,7.41,488500.0,4.8587,4.8652,4.8325,4.8587,488500.0
2010-05-24 13:00:00,7.41,7.43,7.37,7.37,547200.0,4.8587,4.8718,4.8325,4.8325,547200.0
2010-05-24 13:30:00,7.38,7.38,7.26,7.31,1186500.0,4.839,4.839,4.7603,4.7931,1186500.0
2010-05-24 14:00:00,7.31,7.33,7.28,7.3,818800.0,4.7931,4.8062,4.7734,4.7866,818800.0
2010-05-24 14:30:00,7.3,7.32,7.25,7.29,1266500.0,4.7866,4.7997,4.7538,4.78,1266500.0
2010-05-24 15:00:00,7.29,7.31,7.23,7.28,1482500.0,4.78,4.7931,4.7407,4.7734,1482500.0
2010-05-24 15:30:00,7.27,7.31,7.2,7.2,3640200.0,4.7669,4.7931,4.721,4.721,3640200.0
2010-05-25 09:30:00,6.94,7.1,6.85,7.04,3816300.0,4.5505,4.6554,4.4915,4.6161,3816300.0
2010-05-25 10:00:00,7.05,7.17,7.0,7.03,4377400.0,4.6226,4.7013,4.5898,4.6095,4377400.0
2010-05-25 10:30:00,7.04,7.07,6.95,7.01,2648500.0,4.6161,4.6357,4.5571,4.5964,2648500.0
2010-05-25 11:00:00,7.02,7.09,6.99,7.07,2009100.0,4.603,4.6489,4.5833,4.6357,2009100.0
2010-05-25 11:30:00,7.07,7.21,7.04,7.2,2698800.0,4.6357,4.7275,4.6161,4.721,2698800.0
2010-05-25 12:00:00,7.2,7.28,7.18,7.19,1859500.0,4.721,4.7734,4.7079,4.7144,1859500.0
2010-05-25 12:30:00,7.19,7.24,7.16,7.21,800500.0,4.7144,4.7472,4.6948,4.7275,800500.0
2010-05-25 13:00:00,7.2,7.22,7.15,7.19,1121000.0,4.721,4.7341,4.6882,4.7144,1121000.0
2010-05-25 13:30:00,7.2,7.2,7.13,7.15,1224500.0,4.721,4.721,4.6751,4.6882,1224500.0
2010-05-25 14:00:00,7.15,7.2,7.11,7.19,3030900.0,4.6882,4.721,4.662,4.7144,3030900.0
2010-05-25 14:30:00,7.19,7.29,7.14,7.28,2567500.0,4.7144,4.78,4.6816,4.7734,2567500.0
2010-05-25 15:00:00,7.28,7.42,7.27,7.41,4093600.0,4.7734,4.8652,4.7669,4.8587,4093600.0
2010-05-25 15:30:00,7.41,7.48,7.39,7.46,4249500.0,4.8587,4.9046,4.8456,4.8915,4249500.0
2010-05-26 09:30:00,7.61,7.63,7.46,7.52,2438600.0,4.9898,5.0029,4.8915,4.9308,2438600.0
2010-05-26 10:00:00,7.53,7.64,7.5,7.51,2804700.0,4.9374,5.0095,4.9177,4.9242,2804700.0
2010-05-26 10:30:00,7.51,7.6,7.48,7.49,1557400.0,4.9242,4.9833,4.9046,4.9111,1557400.0
2010-05-26 11:00:00,7.49,7.57,7.48,7.5,1154600.0,4.9111,4.9636,4.9046,4.9177,1154600.0
2010-05-26 11:30:00,7.5,7.53,7.43,7.49,1304500.0,4.9177,4.9374,4.8718,4.9111,1304500.0
2010-05-26 12:00:00,7.49,7.56,7.49,7.51,786800.0,4.9111,4.957,4.9111,4.9242,786800.0
2010-05-26 12:30:00,7.51,7.56,7.47,7.56,833200.0,4.9242,4.957,4.898,4.957,833200.0
2010-05-26 13:00:00,7.56,7.59,7.55,7.58,1257400.0,4.957,4.9767,4.9505,4.9701,1257400.0
2010-05-26 13:30:00,7.57,7.63,7.56,7.59,901700.0,4.9636,5.0029,4.957,4.9767,901700.0
2010-05-26 14:00:00,7.59,7.61,7.56,7.59,1400100.0,4.9767,4.9898,4.957,4.9767,1400100.0
2010-05-26 14:30:00,7.59,7.59,7.48,7.52,1306300.0,4.9767,4.9767,4.9046,4.9308,1306300.0
2010-05-26 15:00:00,7.52,7.55,7.37,7.41,2530700.0,4.9308,4.9505,4.8325,4.8587,2530700.0
2010-05-26 15:30:00,7.4,7.5,7.36,7.41,3666200.0,4.8521,4.9177,4.8259,4.8587,3666200.0
2010-05-27 09:30:00,7.6,7.67,7.45,7.54,3403400.0,4.9833,5.0292,4.8849,4.9439,3403400.0
2010-05-27 10:00:00,7.54,7.7,7.51,7.7,2130300.0,4.9439,5.0488,4.9242,5.0488,2130300.0
2010-05-27 10:30:00,7.69,7.78,7.68,7.74,2239200.0,5.0423,5.1013,5.0357,5.0751,2239200.0
2010-05-27 11:00:00,7.74,7.77,7.7,7.76,1357400.0,5.0751,5.0947,5.0488,5.0882,1357400.0
2010-05-27 11:30:00,7.76,7.77,7.67,7.76,1284900.0,5.0882,5.0947,5.0292,5.0882,1284900.0
2010-05-27 12:00:00,7.77,7.77,7.69,7.72,1140700.0,5.0947,5.0947,5.0423,5.0619,1140700.0
2010-05-27 12:30:00,7.72,7.74,7.7,7.7,1557500.0,5.0619,5.0751,5.0488,5.0488,1557500.0
2010-05-27 13:00:00,7.7,7.77,7.67,7.73,995300.0,5.0488,5.0947,5.0292,5.0685,995300.0
2010-05-27 13:30:00,7.73,7.76,7.7,7.74,1153800.0,5.0685,5.0882,5.0488,5.0751,1153800.0
2010-05-27 14:00:00,7.75,7.81,7.73,7.8,1086900.0,5.0816,5.121,5.0685,5.1144,1086900.0
2010-05-27 14:30:00,7.81,7.82,7.77,7.8,1314700.0,5.121,5.1275,5.0947,5.1144,1314700.0
2010-05-27 15:00:00,7.79,7.84,7.78,7.81,1130900.0,5.1078,5.1406,5.1013,5.121,1130900.0
2010-05-27 15:30:00,7.8,7.89,7.8,7.89,2789300.0,5.1144,5.1734,5.1144,5.1734,2789300.0
2010-05-28 09:30:00,7.91,7.94,7.75,7.88,2059400.0,5.1865,5.2062,5.0816,5.1669,2059400.0
2010-05-28 10:00:00,7.87,7.92,7.82,7.84,1525200.0,5.1603,5.1931,5.1275,5.1406,1525200.0
2010-05-28 10:30:00,7.84,7.87,7.72,7.77,1590700.0,5.1406,5.1603,5.0619,5.0947,1590700.0
2010-05-28 11:00:00,7.78,7.79,7.62,7.65,1371800.0,5.1013,5.1078,4.9964,5.016,1371800.0
2010-05-28 11:30:00,7.65,7.74,7.64,7.72,644600.0,5.016,5.0751,5.0095,5.0619,644600.0
2010-05-28 12:00:00,7.73,7.74,7.68,7.7,769200.0,5.0685,5.0751,5.0357,5.0488,769200.0
2010-05-28 12:30:00,7.7,7.71,7.6,7.66,1657500.0,5.0488,5.0554,4.9833,5.0226,1657500.0
2010-05-28 13:00:00,7.66,7.69,7.64,7.67,627500.0,5.0226,5.0423,5.0095,5.0292,627500.0
2010-05-28 13:30:00,7.67,7.68,7.62,7.63,567400.0,5.0292,5.0357,4.9964,5.0029,567400.0
2010-05-28 14:00:00,7.62,7.64,7.59,7.63,646800.0,4.9964,5.0095,4.9767,5.0029,646800.0
2010-05-28 14:30:00,7.64,7.72,7.61,7.65,761700.0,5.0095,5.0619,4.9898,5.016,761700.0
2010-05-28 15:00:00,7.65,7.74,7.64,7.74,930300.0,5.016,5.0751,5.0095,5.0751,930300.0
2010-05-28 15:30:00,7.74,7.76,7.62,7.62,2246600.0,5.0751,5.0882,4.9964,4.9964,2246600.0
2010-06-01 09:30:00,7.54,7.69,7.47,7.49,2297300.0,4.9439,5.0423,4.898,4.9111,2297300.0
2010-06-01 10:00:00,7.49,7.55,7.47,7.54,2024600.0,4.9111,4.9505,4.898,4.9439,2024600.0
2010-06-01 10:30:00,7.54,7.58,7.51,7.56,1653800.0,4.9439,4.9701,4.9242,4.957,1653800.0
2010-06-01 11:00:00,7.55,7.57,7.5,7.52,789300.0,4.9505,4.9636,4.9177,4.9308,789300.0
2010-06-01 11:30:00,7.52,7.53,7.44,7.46,853700.0,4.9308,4.9374,4.8784,4.8915,853700.0
2010-06-01 12:00:00,7.45,7.49,7.44,7.49,513400.0,4.8849,4.9111,4.8784,4.9111,513400.0
2010-06-01 12:30:00,7.49,7.51,7.46,7.46,894600.0,4.9111,4.9242,4.8915,4.8915,894600.0
2010-06-01 13:00:00,7.46,7.56,7.46,7.56,840500.0,4.8915,4.957,4.8915,4.957,840500.0
2010-06-01 13:30:00,7.56,7.58,7.53,7.54,661400.0,4.957,4.9701,4.9374,4.9439,661400.0
2010-06-01 14:00:00,7.53,7.55,7.49,7.54,1177900.0,4.9374,4.9505,4.9111,4.9439,1177900.0
2010-06-01 14:30:00,7.54,7.57,7.5,7.54,937600.0,4.9439,4.9636,4.9177,4.9439,937600.0
2010-06-01 15:00:00,7.54,7.55,7.5,7.51,1043400.0,4.9439,4.9505,4.9177,4.9242,1043400.0
2010-06-01 15:30:00,7.51,7.55,7.38,7.39,2457900.0,4.9242,4.9505,4.839,4.8456,2457900.0
2010-06-02 09:30:00,7.48,7.55,7.42,7.52,1872800.0,4.9046,4.9505,4.8652,4.9308,1872800.0
2010-06-02 10:00:00,7.52,7.55,7.45,7.52,1422800.0,4.9308,4.9505,4.8849,4.9308,1422800.0
2010-06-02 10:30:00,7.52,7.57,7.51,7.55,1483300.0,4.9308,4.9636,4.9242,4.9505,1483300.0
2010-06-02 11:00:00,7.55,7.6,7.53,7.58,1362600.0,4.9505,4.9833,4.9374,4.9701,1362600.0
2010-06-02 11:30:00,7.58,7.62,7.55,7.58,845400.0,4.9701,4.9964,4.9505,4.9701,845400.0
2010-06-02 12:00:00,7.58,7.62,7.57,7.58,550800.0,4.9701,4.9964,4.9636,4.9701,550800.0
2010-06-02 12:30:00,7.57,7.6,7.56,7.59,375800.0,4.9636,4.9833,4.957,4.9767,375800.0
2010-06-02 13:00:00,7.59,7.61,7.56,7.56,302700.0,4.9767,4.9898,4.957,4.957,302700.0
2010-06-02 13:30:00,7.56,7.58,7.53,7.53,611100.0,4.957,4.9701,4.9374,4.9374,611100.0
2010-06-02 14:00:00,7.54,7.57,7.52,7.56,499800.0,4.9439,4.9636,4.9308,4.957,499800.0
2010-06-02 14:30:00,7.56,7.65,7.56,7.64,649200.0,4.957,5.016,4.957,5.0095,649200.0
2010-06-02 15:00:00,7.64,7.66,7.61,7.64,719600.0,5.0095,5.0226,4.9898,5.0095,719600.0
2010-06-02 15:30:00,7.64,7.69,7.6,7.68,1918600.0,5.0095,5.0423,4.9833,5.0357,1918600.0
2010-06-03 09:30:00,7.75,7.84,7.7,7.84,2117700.0,5.0816,5.1406,5.0488,5.1406,2117700.0
2010-06-03 10:00:00,7.83,7.85,7.78,7.78,2041900.0,5.1341,5.1472,5.1013,5.1013,2041900.0
2010-06-03 10:30:00,7.78,7.81,7.76,7.78,839900.0,5.1013,5.121,5.0882,5.1013,839900.0
2010-06-03 11:00:00,7.79,7.81,7.67,7.68,1192500.0,5.1078,5.121,5.0292,5.0357,1192500.0
2010-06-03 11:30:00,7.68,7.75,7.68,7.7,579700.0,5.0357,5.0816,5.0357,5.0488,579700.0
2010-06-03 12:00:00,7.7,7.7,7.59,7.62,725000.0,5.0488,5.0488,4.9767,4.9964,725000.0
2010-06-03 12:30:00,7.62,7.65,7.6,7.62,509900.0,4.9964,5.016,4.9833,4.9964,509900.0
2010-06-03 13:00:00,7.63,7.66,7.6,7.62,494900.0,5.0029,5.0226,4.9833,4.9964,494900.0
2010-06-03 13:30:00,7.62,7.68,7.61,7.64,471400.0,4.9964,5.0357,4.9898,5.0095,471400.0
2010-06-03 14:00:00,7.64,7.71,7.63,7.67,742300.0,5.0095,5.0554,5.0029,5.0292,742300.0
2010-06-03 14:30:00,7.67,7.7,7.67,7.69,734600.0,5.0292,5.0488,5.0292,5.0423,734600.0
2010-06-03 15:00:00,7.69,7.7,7.63,7.68,609000.0,5.0423,5.0488,5.0029,5.0357,609000.0
2010-06-03 15:30:00,7.68,7.7,7.62,7.64,1753600.0,5.0357,5.0488,4.9964,5.0095,1753600.0
2010-06-04 09:30:00,7.39,7.47,7.36,7.43,3078300.0,4.8456,4.898,4.8259,4.8718,3078300.0
2010-06-04 10:00:00,7.43,7.47,7.4,7.46,2202300.0,4.8718,4.898,4.8521,4.8915,2202300.0
2010-06-04 10:30:00,7.45,7.47,7.33,7.34,3529600.0,4.8849,4.898,4.8062,4.8128,3529600.0
2010-06-04 11:00:00,7.33,7.39,7.32,7.33,1545700.0,4.8062,4.8456,4.7997,4.8062,1545700.0
2010-06-04 11:30:00,7.33,7.36,7.3,7.31,670800.0,4.8062,4.8259,4.7866,4.7931,670800.0
2010-06-04 12:00:00,7.31,7.31,7.18,7.19,1718500.0,4.7931,4.7931,4.7079,4.7144,1718500.0
2010-06-04 12:30:00,7.18,7.28,7.18,7.27,952400.0,4.7079,4.7734,4.7079,4.7669,952400.0
2010-06-04 13:00:00,7.28,7.29,7.16,7.18,1194300.0,4.7734,4.78,4.6948,4.7079,1194300.0
2010-06-04 13:30:00,7.17,7.2,7.16,7.18,779500.0,4.7013,4.721,4.6948,4.7079,779500.0
2010-06-04 14:00:00,7.18,7.19,7.15,7.15,754500.0,4.7079,4.7144,4.6882,4.6882,754500.0
2010-06-04 14:30:00,7.15,7.18,7.07,7.07,1757900.0,4.6882,4.7079,4.6357,4.6357,1757900.0
2010-06-04 15:00:00,7.07,7.15,7.07,7.14,2064400.0,4.6357,4.6882,4.6357,4.6816,2064400.0
2010-06-04 15:30:00,7.14,7.15,7.07,7.13,3842400.0,4.6816,4.6882,4.6357,4.6751,3842400.0
2010-06-07 09:30:00,7.19,7.25,7.08,7.24,2119400.0,4.7144,4.7538,4.6423,4.7472,2119400.0
2010-06-07 10:00:00,7.25,7.31,7.2,7.29,2018500.0,4.7538,4.7931,4.721,4.78,2018500.0
2010-06-07 10:30:00,7.29,7.29,7.06,7.06,1867900.0,4.78,4.78,4.6292,4.6292,1867900.0
2010-06-07 11:00:00,7.06,7.11,7.05,7.08,1046400.0,4.6292,4.662,4.6226,4.6423,1046400.0
2010-06-07 11:30:00,7.09,7.11,7.06,7.08,979000.0,4.6489,4.662,4.6292,4.6423,979000.0
2010-06-07 12:00:00,7.08,7.14,7.06,7.09,1922300.0,4.6423,4.6816,4.6292,4.6489,1922300.0
2010-06-07 12:30:00,7.08,7.13,7.07,7.12,942800.0,4.6423,4.6751,4.6357,4.6685,942800.0
2010-06-07 13:00:00,7.11,7.12,7.08,7.11,1204900.0,4.662,4.6685,4.6423,4.662,1204900.0
2010-06-07 13:30:00,7.11,7.11,7.02,7.04,1004800.0,4.662,4.662,4.603,4.6161,1004800.0
2010-06-07 14:00:00,7.04,7.07,7.01,7.03,678900.0,4.6161,4.6357,4.5964,4.6095,678900.0
2010-06-07 14:30:00,7.04,7.05,6.98,6.99,1459700.0,4.6161,4.6226,4.5767,4.5833,1459700.0
2010-06-07 15:00:00,7.0,7.02,6.91,6.92,1275100.0,4.5898,4.603,4.5308,4.5374,1275100.0
2010-06-07 15:30:00,6.91,6.94,6.88,6.91,2900600.0,4.5308,4.5505,4.5112,4.5308,2900600.0
2010-06-08 09:30:00,6.98,7.1,6.93,6.98,2280000.0,4.5767,4.6554,4.5439,4.5767,2280000.0
2010-06-08 10:00:00,6.98,7.09,6.98,7.02,1985800.0,4.5767,4.6489,4.5767,4.603,1985800.0
2010-06-08 10:30:00,7.02,7.05,6.87,6.89,2551400.0,4.603,4.6226,4.5046,4.5177,2551400.0
2010-06-08 11:00:00,6.89,6.93,6.78,6.86,2227000.0,4.5177,4.5439,4.4456,4.498,2227000.0
2010-06-08 11:30:00,6.86,7.02,6.86,6.96,3899300.0,4.498,4.603,4.498,4.5636,3899300.0
2010-06-08 12:00:00,6.96,6.98,6.87,6.92,2591400.0,4.5636,4.5767,4.5046,4.5374,2591400.0
2010-06-08 12:30:00,6.92,6.97,6.91,6.96,1600400.0,4.5374,4.5702,4.5308,4.5636,1600400.0
2010-06-08 13:00:00,6.96,6.97,6.86,6.87,1668500.0,4.5636,4.5702,4.498,4.5046,1668500.0
2010-06-08 13:30:00,6.87,6.88,6.79,6.86,2397900.0,4.5046,4.5112,4.4522,4.498,2397900.0
2010-06-08 14:00:00,6.86,6.92,6.81,6.9,1504200.0,4.498,4.5374,4.4653,4.5243,1504200.0
2010-06-08 14:30:00,6.9,6.97,6.89,6.91,1898100.0,4.5243,4.5702,4.5177,4.5308,1898100.0
2010-06-08 15:00:00,6.91,6.96,6.88,6.95,2398800.0,4.5308,4.5636,4.5112,4.5571,2398800.0
2010-06-08 15:30:00,6.95,7.11,6.95,7.1,6774000.0,4.5571,4.662,4.5571,4.6554,6774000.0
2010-06-09 09:30:00,7.18,7.2,6.99,7.01,2679100.0,4.7079,4.721,4.5833,4.5964,2679100.0
2010-06-09 10:00:00,7.01,7.08,6.94,7.01,2956000.0,4.5964,4.6423,4.5505,4.5964,2956000.0
2010-06-09 10:30:00,7.01,7.13,6.97,7.12,2199200.0,4.5964,4.6751,4.5702,4.6685,2199200.0
2010-06-09 11:00:00,7.12,7.19,7.07,7.13,2401300.0,4.6685,4.7144,4.6357,4.6751,2401300.0
2010-06-09 11:30:00,7.13,7.13,7.03,7.04,1239500.0,4.6751,4.6751,4.6095,4.6161,1239500.0
2010-06-09 12:00:00,7.04,7.05,6.96,7.02,1367600.0,4.6161,4.6226,4.5636,4.603,1367600.0
2010-06-09 12:30:00,7.03,7.03,6.92,6.92,2426600.0,4.6095,4.6095,4.5374,4.5374,2426600.0
2010-06-09 13:00:00,6.93,6.96,6.9,6.93,1591800.0,4.5439,4.5636,4.5243,4.5439,1591800.0
2010-06-09 13:30:00,6.94,6.94,6.87,6.92,1756900.0,4.5505,4.5505,4.5046,4.5374,1756900.0
2010-06-09 14:00:00,6.92,6.95,6.88,6.95,1303000.0,4.5374,4.5571,4.5112,4.5571,1303000.0
2010-06-09 14:30:00,6.95,6.95,6.86,6.86,1808200.0,4.5571,4.5571,4.498,4.498,1808200.0
2010-06-09 15:00:00,6.86,6.88,6.78,6.85,1634600.0,4.498,4.5112,4.4456,4.4915,1634600.0
2010-06-09 15:30:00,6.85,6.85,6.74,6.79,6124500.0,4.4915,4.4915,4.4194,4.4522,6124500.0
2010-06-10 09:30:00,6.92,6.98,6.86,6.92,2849800.0,4.5374,4.5767,4.498,4.5374,2849800.0
2010-06-10 10:00:00,6.92,6.95,6.87,6.89,2188700.0,4.5374,4.5571,4.5046,4.5177,2188700.0
2010-06-10 10:30:00,6.89,6.94,6.86,6.94,2423000.0,4.5177,4.5505,4.498,4.5505,2423000.0
2010-06-10 11:00:00,6.94,7.0,6.93,6.98,2464600.0,4.5505,4.5898,4.5439,4.5767,2464600.0
2010-06-10 11:30:00,6.98,7.0,6.95,6.97,1274800.0,4.5767,4.5898,4.5571,4.5702,1274800.0
2010-06-10 12:00:00,6.97,6.99,6.91,6.98,1110200.0,4.5702,4.5833,4.5308,4.5767,1110200.0
2010-06-10 12:30:00,6.99,6.99,6.89,6.94,809100.0,4.5833,4.5833,4.5177,4.5505,809100.0
2010-06-10 13:00:00,6.94,6.97,6.9,6.97,824400.0,4.5505,4.5702,4.5243,4.5702,824400.0
2010-06-10 13:30:00,6.96,6.99,6.96,6.98,1588900.0,4.5636,4.5833,4.5636,4.5767,1588900.0
2010-06-10 14:00:00,6.99,7.02,6.95,7.02,809900.0,4.5833,4.603,4.5571,4.603,809900.0
2010-06-10 14:30:00,7.01,7.1,7.01,7.08,1362600.0,4.5964,4.6554,4.5964,4.6423,1362600.0
2010-06-10 15:00:00,7.09,7.14,7.07,7.11,1529000.0,4.6489,4.6816,4.6357,4.662,1529000.0
2010-06-10 15:30:00,7.11,7.16,7.08,7.15,2388500.0,4.662,4.6948,4.6423,4.6882,2388500.0
2010-06-11 09:30:00,7.07,7.07,6.9,6.99,3365600.0,4.6357,4.6357,4.5243,4.5833,3365600.0
2010-06-11 10:00:00,6.99,7.05,6.93,6.97,2512900.0,4.5833,4.6226,4.5439,4.5702,2512900.0
2010-06-11 10:30:00,6.97,6.99,6.85,6.86,2394800.0,4.5702,4.5833,4.4915,4.498,2394800.0
2010-06-11 11:00:00,6.87,6.93,6.85,6.91,1299000.0,4.5046,4.5439,4.4915,4.5308,1299000.0
2010-06-11 11:30:00,6.91,6.96,6.9,6.95,755400.0,4.5308,4.5636,4.5243,4.5571,755400.0
2010-06-11 12:00:00,6.95,6.95,6.9,6.91,751500.0,4.5571,4.5571,4.5243,4.5308,751500.0
2010-06-11 12:30:00,6.9,6.95,6.87,6.93,869800.0,4.5243,4.5571,4.5046,4.5439,869800.0
2010-06-11 13:00:00,6.93,6.97,6.93,6.95,389900.0,4.5439,4.5702,4.5439,4.5571,389900.0
2010-06-11 13:30:00,6.96,6.97,6.86,6.89,1356100.0,4.5636,4.5702,4.498,4.5177,1356100.0
2010-06-11 14:00:00,6.89,6.92,6.86,6.89,639900.0,4.5177,4.5374,4.498,4.5177,639900.0
2010-06-11 14:30:00,6.89,6.95,6.89,6.94,596400.0,4.5177,4.5571,4.5177,4.5505,596400.0
2010-06-11 15:00:00,6.94,6.97,6.91,6.97,819500.0,4.5505,4.5702,4.5308,4.5702,819500.0
2010-06-11 15:30:00,6.97,7.07,6.96,7.05,2658200.0,4.5702,4.6357,4.5636,4.6226,2658200.0
2010-06-14 09:30:00,7.14,7.15,6.98,7.08,1959300.0,4.6816,4.6882,4.5767,4.6423,1959300.0
2010-06-14 10:00:00,7.08,7.09,7.01,7.06,1278500.0,4.6423,4.6489,4.5964,4.6292,1278500.0
2010-06-14 10:30:00,7.06,7.08,7.02,7.08,1157800.0,4.6292,4.6423,4.603,4.6423,1157800.0
2010-06-14 11:00:00,7.07,7.25,7.06,7.25,1984900.0,4.6357,4.7538,4.6292,4.7538,1984900.0
2010-06-14 11:30:00,7.25,7.25,7.19,7.22,1036300.0,4.7538,4.7538,4.7144,4.7341,1036300.0
2010-06-14 12:00:00,7.2,7.26,7.2,7.25,789900.0,4.721,4.7603,4.721,4.7538,789900.0
2010-06-14 12:30:00,7.25,7.25,7.14,7.15,1504200.0,4.7538,4.7538,4.6816,4.6882,1504200.0
2010-06-14 13:00:00,7.14,7.19,7.1,7.18,857500.0,4.6816,4.7144,4.6554,4.7079,857500.0
2010-06-14 13:30:00,7.18,7.22,7.11,7.11,1023000.0,4.7079,4.7341,4.662,4.662,1023000.0
2010-06-14 14:00:00,7.11,7.17,7.1,7.17,2333600.0,4.662,4.7013,4.6554,4.7013,2333600.0
2010-06-14 14:30:00,7.16,7.23,7.12,7.22,1329900.0,4.6948,4.7407,4.6685,4.7341,1329900.0
2010-06-14 15:00:00,7.21,7.27,7.2,7.24,1857100.0,4.7275,4.7669,4.721,4.7472,1857100.0
2010-06-14 15:30:00,7.24,7.25,7.14,7.17,3072800.0,4.7472,4.7538,4.6816,4.7013,3072800.0
2010-06-15 09:30:00,7.23,7.23,7.09,7.12,1482400.0,4.7471,4.7471,4.6552,4.6749,1482400.0
2010-06-15 10:00:00,7.12,7.12,7.05,7.08,1414600.0,4.6749,4.6749,4.6289,4.6486,1414600.0
2010-06-15 10:30:00,7.09,7.14,7.06,7.11,1196600.0,4.6552,4.688,4.6355,4.6683,1196600.0
2010-06-15 11:00:00,7.11,7.13,7.08,7.08,484300.0,4.6683,4.6815,4.6486,4.6486,484300.0
2010-06-15 11:30:00,7.09,7.17,7.08,7.15,1107000.0,4.6552,4.7077,4.6486,4.6946,1107000.0
2010-06-15 12:00:00,7.15,7.2,7.14,7.18,793300.0,4.6946,4.7274,4.688,4.7143,793300.0
2010-06-15 12:30:00,7.18,7.2,7.15,7.2,512100.0,4.7143,4.7274,4.6946,4.7274,512100.0
2010-06-15 13:00:00,7.2,7.22,7.16,7.19,1015200.0,4.7274,4.7405,4.7012,4.7209,1015200.0
2010-06-15 13:30:00,7.19,7.24,7.18,7.23,742600.0,4.7209,4.7537,4.7143,4.7471,742600.0
2010-06-15 14:00:00,7.23,7.27,7.23,7.26,910700.0,4.7471,4.7734,4.7471,4.7668,910700.0
2010-06-15 14:30:00,7.26,7.26,7.22,7.24,842000.0,4.7668,4.7668,4.7405,4.7537,842000.0
2010-06-15 15:00:00,7.23,7.27,7.21,7.27,752900.0,4.7471,4.7734,4.734,4.7734,752900.0
2010-06-15 15:30:00,7.26,7.37,7.26,7.35,3471400.0,4.7668,4.839,4.7668,4.8259,3471400.0
2010-06-16 09:30:00,7.23,7.26,7.15,7.2,2711100.0,4.7471,4.7668,4.6946,4.7274,2711100.0
2010-06-16 10:00:00,7.19,7.2,7.08,7.09,2991900.0,4.7209,4.7274,4.6486,4.6552,2991900.0
2010-06-16 10:30:00,7.08,7.15,7.08,7.13,1869100.0,4.6486,4.6946,4.6486,4.6815,1869100.0
2010-06-16 11:00:00,7.14,7.24,7.11,7.21,2156900.0,4.688,4.7537,4.6683,4.734,2156900.0
2010-06-16 11:30:00,7.2,7.24,7.17,7.21,1001800.0,4.7274,4.7537,4.7077,4.734,1001800.0
2010-06-16 12:00:00,7.21,7.24,7.19,7.21,643300.0,4.734,4.7537,4.7209,4.734,643300.0
2010-06-16 12:30:00,7.21,7.22,7.16,7.2,599900.0,4.734,4.7405,4.7012,4.7274,599900.0
2010-06-16 13:00:00,7.2,7.23,7.15,7.23,1539700.0,4.7274,4.7471,4.6946,4.7471,1539700.0
2010-06-16 13:30:00,7.22,7.24,7.2,7.24,1148400.0,4.7405,4.7537,4.7274,4.7537,1148400.0
2010-06-16 14:00:00,7.24,7.28,7.2,7.2,1222500.0,4.7537,4.7799,4.7274,4.7274,1222500.0
2010-06-16 14:30:00,7.21,7.25,7.18,7.22,906100.0,4.734,4.7602,4.7143,4.7405,906100.0
2010-06-16 15:00:00,7.21,7.23,7.12,7.13,1148600.0,4.734,4.7471,4.6749,4.6815,1148600.0
2010-06-16 15:30:00,7.13,7.19,7.12,7.17,2385200.0,4.6815,4.7209,4.6749,4.7077,2385200.0
2010-06-17 09:30:00,7.18,7.22,7.15,7.2,1407300.0,4.7143,4.7405,4.6946,4.7274,1407300.0
2010-06-17 10:00:00,7.2,7.21,7.12,7.16,1415400.0,4.7274,4.734,4.6749,4.7012,1415400.0
2010-06-17 10:30:00,7.16,7.2,7.14,7.17,2203500.0,4.7012,4.7274,4.688,4.7077,2203500.0
2010-06-17 11:00:00,7.17,7.18,7.12,7.12,1864100.0,4.7077,4.7143,4.6749,4.6749,1864100.0
2010-06-17 11:30:00,7.13,7.15,7.12,7.13,1133200.0,4.6815,4.6946,4.6749,4.6815,1133200.0
2010-06-17 12:00:00,7.12,7.14,7.07,7.07,673600.0,4.6749,4.688,4.6421,4.6421,673600.0
2010-06-17 12:30:00,7.07,7.1,7.05,7.1,377800.0,4.6421,4.6618,4.6289,4.6618,377800.0
2010-06-17 13:00:00,7.09,7.13,7.07,7.1,1289000.0,4.6552,4.6815,4.6421,4.6618,1289000.0
2010-06-17 13:30:00,7.1,7.16,7.05,7.16,1301500.0,4.6618,4.7012,4.6289,4.7012,1301500.0
2010-06-17 14:00:00,7.16,7.16,7.09,7.1,488900.0,4.7012,4.7012,4.6552,4.6618,488900.0
2010-06-17 14:30:00,7.09,7.1,7.07,7.09,429500.0,4.6552,4.6618,4.6421,4.6552,429500.0
2010-06-17 15:00:00,7.1,7.1,7.06,7.09,794900.0,4.6618,4.6618,4.6355,4.6552,794900.0
2010-06-17 15:30:00,7.09,7.17,7.08,7.14,1392000.0,4.6552,4.7077,4.6486,4.688,1392000.0
2010-06-18 09:30:00,7.14,7.21,7.05,7.06,3517200.0,4.688,4.734,4.6289,4.6355,3517200.0
2010-06-18 10:00:00,7.06,7.18,7.05,7.18,2037300.0,4.6355,4.7143,4.6289,4.7143,2037300.0
2010-06-18 10:30:00,7.18,7.21,7.12,7.13,1946800.0,4.7143,4.734,4.6749,4.6815,1946800.0
2010-06-18 11:00:00,7.13,7.16,7.11,7.11,790600.0,4.6815,4.7012,4.6683,4.6683,790600.0
2010-06-18 11:30:00,7.11,7.13,7.08,7.09,699300.0,4.6683,4.6815,4.6486,4.6552,699300.0
2010-06-18 12:00:00,7.09,7.14,7.09,7.12,383000.0,4.6552,4.688,4.6552,4.6749,383000.0
2010-06-18 12:30:00,7.11,7.12,7.1,7.11,227100.0,4.6683,4.6749,4.6618,4.6683,227100.0
2010-06-18 13:00:00,7.11,7.12,7.08,7.08,365100.0,4.6683,4.6749,4.6486,4.6486,365100.0
2010-06-18 13:30:00,7.08,7.09,7.06,7.07,357300.0,4.6486,4.6552,4.6355,4.6421,357300.0
2010-06-18 14:00:00,7.06,7.11,7.06,7.11,495500.0,4.6355,4.6683,4.6355,4.6683,495500.0
2010-06-18 14:30:00,7.11,7.13,7.1,7.11,417200.0,4.6683,4.6815,4.6618,4.6683,417200.0
2010-06-18 15:00:00,7.12,7.12,7.08,7.11,913900.0,4.6749,4.6749,4.6486,4.6683,913900.0
2010-06-18 15:30:00,7.11,7.16,7.11,7.14,1328800.0,4.6683,4.7012,4.6683,4.688,1328800.0
2010-06-21 09:30:00,7.26,7.34,7.21,7.3,2327600.0,4.7668,4.8193,4.734,4.7931,2327600.0
2010-06-21 10:00:00,7.3,7.32,7.21,7.21,2658600.0,4.7931,4.8062,4.734,4.734,2658600.0
2010-06-21 10:30:00,7.21,7.25,7.2,7.24,1217200.0,4.734,4.7602,4.7274,4.7537,1217200.0
2010-06-21 11:00:00,7.24,7.29,7.24,7.28,684300.0,4.7537,4.7865,4.7537,4.7799,684300.0
2010-06-21 11:30:00,7.28,7.31,7.22,7.25,972700.0,4.7799,4.7996,4.7405,4.7602,972700.0
2010-06-21 12:00:00,7.25,7.28,7.23,7.23,782000.0,4.7602,4.7799,4.7471,4.7471,782000.0
2010-06-21 12:30:00,7.24,7.26,7.22,7.25,570200.0,4.7537,4.7668,4.7405,4.7602,570200.0
2010-06-21 13:00:00,7.25,7.28,7.24,7.26,626600.0,4.7602,4.7799,4.7537,4.7668,626600.0
2010-06-21 13:30:00,7.26,7.29,7.25,7.25,822400.0,4.7668,4.7865,4.7602,4.7602,822400.0
2010-06-21 14:00:00,7.25,7.27,7.23,7.24,921800.0,4.7602,4.7734,4.7471,4.7537,921800.0
2010-06-21 14:30:00,7.24,7.26,7.21,7.23,1986300.0,4.7537,4.7668,4.734,4.7471,1986300.0
2010-06-21 15:00:00,7.23,7.24,7.12,7.17,2276600.0,4.7471,4.7537,4.6749,4.7077,2276600.0
2010-06-21 15:30:00,7.16,7.17,7.11,7.17,2806500.0,4.7012,4.7077,4.6683,4.7077,2806500.0
2010-06-22 09:30:00,7.21,7.21,7.07,7.09,2311000.0,4.734,4.734,4.6421,4.6552,2311000.0
2010-06-22 10:00:00,7.09,7.11,7.03,7.08,1606200.0,4.6552,4.6683,4.6158,4.6486,1606200.0
2010-06-22 10:30:00,7.07,7.1,7.04,7.06,1100900.0,4.6421,4.6618,4.6224,4.6355,1100900.0
2010-06-22 11:00:00,7.07,7.08,7.03,7.07,692800.0,4.6421,4.6486,4.6158,4.6421,692800.0
2010-06-22 11:30:00,7.07,7.14,7.07,7.1,623300.0,4.6421,4.688,4.6421,4.6618,623300.0
2010-06-22 12:00:00,7.11,7.15,7.11,7.13,820500.0,4.6683,4.6946,4.6683,4.6815,820500.0
2010-06-22 12:30:00,7.14,7.15,7.12,7.15,381200.0,4.688,4.6946,4.6749,4.6946,381200.0
2010-06-22 13:00:00,7.15,7.15,7.12,7.12,364100.0,4.6946,4.6946,4.6749,4.6749,364100.0
2010-06-22 13:30:00,7.13,7.14,7.12,7.13,335700.0,4.6815,4.688,4.6749,4.6815,335700.0
2010-06-22 14:00:00,7.14,7.14,7.07,7.08,1538400.0,4.688,4.688,4.6421,4.6486,1538400.0
2010-06-22 14:30:00,7.09,7.11,7.04,7.06,1814100.0,4.6552,4.6683,4.6224,4.6355,1814100.0
2010-06-22 15:00:00,7.06,7.07,7.03,7.04,1675900.0,4.6355,4.6421,4.6158,4.6224,1675900.0
2010-06-22 15:30:00,7.05,7.06,7.0,7.01,2670800.0,4.6289,4.6355,4.5961,4.6027,2670800.0
2010-06-23 09:30:00,7.01,7.12,7.01,7.05,1231300.0,4.6027,4.6749,4.6027,4.6289,1231300.0
2010-06-23 10:00:00,7.05,7.05,6.9,6.95,2411700.0,4.6289,4.6289,4.5304,4.5633,2411700.0
2010-06-23 10:30:00,6.95,7.03,6.94,7.02,1132300.0,4.5633,4.6158,4.5567,4.6092,1132300.0
2010-06-23 11:00:00,7.02,7.07,6.99,7.05,1601800.0,4.6092,4.6421,4.5895,4.6289,1601800.0
2010-06-23 11:30:00,7.06,7.07,7.01,7.02,843900.0,4.6355,4.6421,4.6027,4.6092,843900.0
2010-06-23 12:00:00,7.02,7.03,7.0,7.02,487900.0,4.6092,4.6158,4.5961,4.6092,487900.0
2010-06-23 12:30:00,7.01,7.05,7.0,7.03,998500.0,4.6027,4.6289,4.5961,4.6158,998500.0
2010-06-23 13:00:00,7.03,7.05,7.0,7.01,323800.0,4.6158,4.6289,4.5961,4.6027,323800.0
2010-06-23 13:30:00,7.02,7.04,6.99,7.03,287700.0,4.6092,4.6224,4.5895,4.6158,287700.0
2010-06-23 14:00:00,7.03,7.09,7.03,7.08,1546200.0,4.6158,4.6552,4.6158,4.6486,1546200.0
2010-06-23 14:30:00,7.07,7.13,7.04,7.06,1642400.0,4.6421,4.6815,4.6224,4.6355,1642400.0
2010-06-23 15:00:00,7.06,7.1,7.01,7.06,1451600.0,4.6355,4.6618,4.6027,4.6355,1451600.0
2010-06-23 15:30:00,7.06,7.09,7.03,7.06,2308200.0,4.6355,4.6552,4.6158,4.6355,2308200.0
2010-06-24 09:30:00,7.0,7.05,6.89,6.92,1884400.0,4.5961,4.6289,4.5239,4.5436,1884400.0
2010-06-24 10:00:00,6.92,6.95,6.89,6.93,2347100.0,4.5436,4.5633,4.5239,4.5501,2347100.0
2010-06-24 10:30:00,6.94,7.0,6.91,6.99,1517300.0,4.5567,4.5961,4.537,4.5895,1517300.0
2010-06-24 11:00:00,6.99,6.99,6.9,6.92,1512700.0,4.5895,4.5895,4.5304,4.5436,1512700.0
2010-06-24 11:30:00,6.92,6.97,6.89,6.93,937500.0,4.5436,4.5764,4.5239,4.5501,937500.0
2010-06-24 12:00:00,6.93,6.99,6.93,6.94,1445100.0,4.5501,4.5895,4.5501,4.5567,1445100.0
2010-06-24 12:30:00,6.95,6.95,6.9,6.93,542600.0,4.5633,4.5633,4.5304,4.5501,542600.0
2010-06-24 13:00:00,6.94,6.98,6.92,6.94,546800.0,4.5567,4.583,4.5436,4.5567,546800.0
2010-06-24 13:30:00,6.94,7.02,6.94,6.99,1304300.0,4.5567,4.6092,4.5567,4.5895,1304300.0
2010-06-24 14:00:00,7.0,7.01,6.93,6.94,933000.0,4.5961,4.6027,4.5501,4.5567,933000.0
2010-06-24 14:30:00,6.94,6.94,6.85,6.87,2330000.0,4.5567,4.5567,4.4976,4.5107,2330000.0
2010-06-24 15:00:00,6.86,6.97,6.81,6.84,2449600.0,4.5042,4.5764,4.4713,4.491,2449600.0
2010-06-24 15:30:00,6.83,6.86,6.78,6.81,3235000.0,4.4845,4.5042,4.4517,4.4713,3235000.0
2010-06-25 09:30:00,6.93,6.93,6.8,6.84,3135400.0,4.5501,4.5501,4.4648,4.491,3135400.0
2010-06-25 10:00:00,6.84,6.92,6.81,6.92,3527400.0,4.491,4.5436,4.4713,4.5436,3527400.0
2010-06-25 10:30:00,6.91,6.92,6.75,6.75,2224700.0,4.537,4.5436,4.432,4.432,2224700.0
2010-06-25 11:00:00,6.75,6.8,6.75,6.78,1591800.0,4.432,4.4648,4.432,4.4517,1591800.0
2010-06-25 11:30:00,6.79,6.86,6.78,6.82,1152200.0,4.4582,4.5042,4.4517,4.4779,1152200.0
2010-06-25 12:00:00,6.82,6.84,6.79,6.81,741600.0,4.4779,4.491,4.4582,4.4713,741600.0
2010-06-25 12:30:00,6.81,6.85,6.8,6.82,1234200.0,4.4713,4.4976,4.4648,4.4779,1234200.0
2010-06-25 13:00:00,6.81,6.92,6.81,6.92,861400.0,4.4713,4.5436,4.4713,4.5436,861400.0
2010-06-25 13:30:00,6.92,6.93,6.89,6.92,1041300.0,4.5436,4.5501,4.5239,4.5436,1041300.0
2010-06-25 14:00:00,6.92,6.97,6.9,6.97,1031300.0,4.5436,4.5764,4.5304,4.5764,1031300.0
2010-06-25 14:30:00,6.97,6.97,6.94,6.95,695000.0,4.5764,4.5764,4.5567,4.5633,695000.0
2010-06-25 15:00:00,6.94,6.96,6.9,6.92,1327400.0,4.5567,4.5698,4.5304,4.5436,1327400.0
2010-06-25 15:30:00,6.92,6.99,6.92,6.98,3314300.0,4.5436,4.5895,4.5436,4.583,3314300.0
2010-06-28 09:30:00,6.95,7.04,6.94,7.03,2186700.0,4.5633,4.6224,4.5567,4.6158,2186700.0
2010-06-28 10:00:00,7.04,7.12,7.04,7.1,1889300.0,4.6224,4.6749,4.6224,4.6618,1889300.0
2010-06-28 10:30:00,7.1,7.1,7.04,7.07,1029700.0,4.6618,4.6618,4.6224,4.6421,1029700.0
2010-06-28 11:00:00,7.07,7.09,6.99,7.03,1279500.0,4.6421,4.6552,4.5895,4.6158,1279500.0
2010-06-28 11:30:00,7.03,7.07,7.02,7.06,689300.0,4.6158,4.6421,4.6092,4.6355,689300.0
2010-06-28 12:00:00,7.05,7.07,7.03,7.04,518100.0,4.6289,4.6421,4.6158,4.6224,518100.0
2010-06-28 12:30:00,7.04,7.05,7.02,7.03,473400.0,4.6224,4.6289,4.6092,4.6158,473400.0
2010-06-28 13:00:00,7.04,7.04,7.0,7.01,556700.0,4.6224,4.6224,4.5961,4.6027,556700.0
2010-06-28 13:30:00,7.01,7.1,7.0,7.09,896800.0,4.6027,4.6618,4.5961,4.6552,896800.0
2010-06-28 14:00:00,7.08,7.11,7.08,7.1,903700.0,4.6486,4.6683,4.6486,4.6618,903700.0
2010-06-28 14:30:00,7.09,7.13,7.09,7.12,791100.0,4.6552,4.6815,4.6552,4.6749,791100.0
2010-06-28 15:00:00,7.11,7.12,7.06,7.07,1203900.0,4.6683,4.6749,4.6355,4.6421,1203900.0
2010-06-28 15:30:00,7.06,7.12,7.06,7.08,2898600.0,4.6355,4.6749,4.6355,4.6486,2898600.0
2010-06-29 09:30:00,6.95,6.99,6.83,6.88,2133300.0,4.5633,4.5895,4.4845,4.5173,2133300.0
2010-06-29 10:00:00,6.88,6.89,6.8,6.81,2357900.0,4.5173,4.5239,4.4648,4.4713,2357900.0
2010-06-29 10:30:00,6.81,6.88,6.8,6.87,2483700.0,4.4713,4.5173,4.4648,4.5107,2483700.0
2010-06-29 11:00:00,6.87,6.87,6.8,6.81,1094500.0,4.5107,4.5107,4.4648,4.4713,1094500.0
2010-06-29 11:30:00,6.81,6.82,6.78,6.79,941500.0,4.4713,4.4779,4.4517,4.4582,941500.0
2010-06-29 12:00:00,6.78,6.79,6.7,6.74,2021200.0,4.4517,4.4582,4.3991,4.4254,2021200.0
2010-06-29 12:30:00,6.73,6.76,6.7,6.76,1533000.0,4.4188,4.4385,4.3991,4.4385,1533000.0
2010-06-29 13:00:00,6.75,6.81,6.72,6.74,1447900.0,4.432,4.4713,4.4123,4.4254,1447900.0
2010-06-29 13:30:00,6.74,6.79,6.7,6.77,2417100.0,4.4254,4.4582,4.3991,4.4451,2417100.0
2010-06-29 14:00:00,6.77,6.83,6.77,6.81,1270500.0,4.4451,4.4845,4.4451,4.4713,1270500.0
2010-06-29 14:30:00,6.8,6.81,6.75,6.76,1334200.0,4.4648,4.4713,4.432,4.4385,1334200.0
2010-06-29 15:00:00,6.76,6.79,6.67,6.71,2198900.0,4.4385,4.4582,4.3794,4.4057,2198900.0
2010-06-29 15:30:00,6.71,6.78,6.7,6.76,4816100.0,4.4057,4.4517,4.3991,4.4385,4816100.0
2010-06-30 09:30:00,6.76,6.92,6.73,6.82,1369600.0,4.4385,4.5436,4.4188,4.4779,1369600.0
2010-06-30 10:00:00,6.82,6.85,6.77,6.82,1354200.0,4.4779,4.4976,4.4451,4.4779,1354200.0
2010-06-30 10:30:00,6.82,6.86,6.78,6.8,1375200.0,4.4779,4.5042,4.4517,4.4648,1375200.0
2010-06-30 11:00:00,6.8,6.85,6.77,6.84,1453500.0,4.4648,4.4976,4.4451,4.491,1453500.0
2010-06-30 11:30:00,6.84,6.86,6.79,6.8,537400.0,4.491,4.5042,4.4582,4.4648,537400.0
2010-06-30 12:00:00,6.8,6.81,6.78,6.81,468900.0,4.4648,4.4713,4.4517,4.4713,468900.0
2010-06-30 12:30:00,6.8,6.81,6.74,6.75,694700.0,4.4648,4.4713,4.4254,4.432,694700.0
2010-06-30 13:00:00,6.75,6.76,6.74,6.74,355100.0,4.432,4.4385,4.4254,4.4254,355100.0
2010-06-30 13:30:00,6.74,6.75,6.7,6.71,988300.0,4.4254,4.432,4.3991,4.4057,988300.0
2010-06-30 14:00:00,6.7,6.73,6.66,6.69,1034300.0,4.3991,4.4188,4.3729,4.3926,1034300.0
2010-06-30 14:30:00,6.68,6.7,6.65,6.68,1102900.0,4.386,4.3991,4.3663,4.386,1102900.0
2010-06-30 15:00:00,6.68,6.68,6.6,6.61,1965100.0,4.386,4.386,4.3335,4.34,1965100.0
2010-06-30 15:30:00,6.61,6.64,6.55,6.58,3571300.0,4.34,4.3597,4.3006,4.3203,3571300.0
2010-07-01 09:30:00,6.59,6.75,6.55,6.59,1942700.0,4.3269,4.432,4.3006,4.3269,1942700.0
2010-07-01 10:00:00,6.59,6.59,6.34,6.38,3217700.0,4.3269,4.3269,4.1628,4.189,3217700.0
2010-07-01 10:30:00,6.38,6.38,6.25,6.27,2763300.0,4.189,4.189,4.1037,4.1168,2763300.0
2010-07-01 11:00:00,6.27,6.35,6.22,6.32,3040200.0,4.1168,4.1693,4.084,4.1496,3040200.0
2010-07-01 11:30:00,6.32,6.43,6.28,6.39,2924500.0,4.1496,4.2218,4.1234,4.1956,2924500.0
2010-07-01 12:00:00,6.39,6.4,6.31,6.32,1222600.0,4.1956,4.2021,4.1431,4.1496,1222600.0
2010-07-01 12:30:00,6.32,6.44,6.32,6.38,1388500.0,4.1496,4.2284,4.1496,4.189,1388500.0
2010-07-01 13:00:00,6.38,6.41,6.34,6.4,1244400.0,4.189,4.2087,4.1628,4.2021,1244400.0
2010-07-01 13:30:00,6.4,6.46,6.38,6.43,1065100.0,4.2021,4.2415,4.189,4.2218,1065100.0
2010-07-01 14:00:00,6.43,6.49,6.41,6.45,1143200.0,4.2218,4.2612,4.2087,4.235,1143200.0
2010-07-01 14:30:00,6.45,6.47,6.34,6.37,1166000.0,4.235,4.2481,4.1628,4.1825,1166000.0
2010-07-01 15:00:00,6.37,6.41,6.32,6.38,2045200.0,4.1825,4.2087,4.1496,4.189,2045200.0
2010-07-01 15:30:00,6.39,6.42,6.36,6.4,2808500.0,4.1956,4.2153,4.1759,4.2021,2808500.0
2010-07-02 09:30:00,6.41,6.49,6.32,6.38,1885700.0,4.2087,4.2612,4.1496,4.189,1885700.0
2010-07-02 10:00:00,6.38,6.4,6.31,6.35,1245400.0,4.189,4.2021,4.1431,4.1693,1245400.0
2010-07-02 10:30:00,6.36,6.36,6.26,6.28,1170900.0,4.1759,4.1759,4.1102,4.1234,1170900.0
2010-07-02 11:00:00,6.28,6.28,6.17,6.18,2667500.0,4.1234,4.1234,4.0511,4.0577,2667500.0
2010-07-02 11:30:00,6.17,6.21,6.12,6.19,1732700.0,4.0511,4.0774,4.0183,4.0643,1732700.0
2010-07-02 12:00:00,6.19,6.26,6.19,6.24,1843300.0,4.0643,4.1102,4.0643,4.0971,1843300.0
2010-07-02 12:30:00,6.24,6.26,6.18,6.2,1238500.0,4.0971,4.1102,4.0577,4.0708,1238500.0
2010-07-02 13:00:00,6.2,6.22,6.17,6.19,730200.0,4.0708,4.084,4.0511,4.0643,730200.0
2010-07-02 13:30:00,6.19,6.22,6.18,6.2,502900.0,4.0643,4.084,4.0577,4.0708,502900.0
2010-07-02 14:00:00,6.21,6.21,6.17,6.18,340900.0,4.0774,4.0774,4.0511,4.0577,340900.0
2010-07-02 14:30:00,6.18,6.2,6.15,6.19,1566900.0,4.0577,4.0708,4.038,4.0643,1566900.0
2010-07-02 15:00:00,6.18,6.25,6.18,6.23,1177000.0,4.0577,4.1037,4.0577,4.0905,1177000.0
2010-07-02 15:30:00,6.24,6.29,6.22,6.24,1897500.0,4.0971,4.1299,4.084,4.0971,1897500.0
2010-07-06 09:30:00,6.35,6.43,6.33,6.43,2416100.0,4.1693,4.2218,4.1562,4.2218,2416100.0
2010-07-06 10:00:00,6.43,6.49,6.4,6.48,1893500.0,4.2218,4.2612,4.2021,4.2547,1893500.0
2010-07-06 10:30:00,6.48,6.54,6.45,6.51,1714900.0,4.2547,4.2941,4.235,4.2744,1714900.0
2010-07-06 11:00:00,6.51,6.52,6.45,6.49,1571000.0,4.2744,4.2809,4.235,4.2612,1571000.0
2010-07-06 11:30:00,6.5,6.56,6.49,6.53,1825100.0,4.2678,4.3072,4.2612,4.2875,1825100.0
2010-07-06 12:00:00,6.53,6.59,6.49,6.52,1905800.0,4.2875,4.3269,4.2612,4.2809,1905800.0
2010-07-06 12:30:00,6.52,6.55,6.47,6.49,882100.0,4.2809,4.3006,4.2481,4.2612,882100.0
2010-07-06 13:00:00,6.5,6.52,6.44,6.47,864700.0,4.2678,4.2809,4.2284,4.2481,864700.0
2010-07-06 13:30:00,6.47,6.49,6.38,6.4,1067600.0,4.2481,4.2612,4.189,4.2021,1067600.0
2010-07-06 14:00:00,6.39,6.43,6.36,6.42,1135500.0,4.1956,4.2218,4.1759,4.2153,1135500.0
2010-07-06 14:30:00,6.41,6.46,6.39,6.39,1018900.0,4.2087,4.2415,4.1956,4.1956,1018900.0
2010-07-06 15:00:00,6.39,6.4,6.32,6.36,1616700.0,4.1956,4.2021,4.1496,4.1759,1616700.0
2010-07-06 15:30:00,6.36,6.42,6.34,6.4,2411000.0,4.1759,4.2153,4.1628,4.2021,2411000.0
2010-07-07 09:30:00,6.41,6.47,6.36,6.4,2354600.0,4.2087,4.2481,4.1759,4.2021,2354600.0
2010-07-07 10:00:00,6.41,6.48,6.4,6.47,2393200.0,4.2087,4.2547,4.2021,4.2481,2393200.0
2010-07-07 10:30:00,6.47,6.55,6.47,6.53,2466700.0,4.2481,4.3006,4.2481,4.2875,2466700.0
2010-07-07 11:00:00,6.53,6.54,6.46,6.51,2169700.0,4.2875,4.2941,4.2415,4.2744,2169700.0
2010-07-07 11:30:00,6.5,6.53,6.48,6.5,1069500.0,4.2678,4.2875,4.2547,4.2678,1069500.0
2010-07-07 12:00:00,6.49,6.5,6.45,6.47,1197800.0,4.2612,4.2678,4.235,4.2481,1197800.0
2010-07-07 12:30:00,6.47,6.49,6.45,6.45,998300.0,4.2481,4.2612,4.235,4.235,998300.0
2010-07-07 13:00:00,6.45,6.5,6.44,6.49,2221200.0,4.235,4.2678,4.2284,4.2612,2221200.0
2010-07-07 13:30:00,6.49,6.54,6.48,6.53,2216700.0,4.2612,4.2941,4.2547,4.2875,2216700.0
2010-07-07 14:00:00,6.53,6.59,6.53,6.54,2153500.0,4.2875,4.3269,4.2875,4.2941,2153500.0
2010-07-07 14:30:00,6.54,6.57,6.51,6.57,1874100.0,4.2941,4.3138,4.2744,4.3138,1874100.0
2010-07-07 15:00:00,6.57,6.6,6.55,6.57,2321500.0,4.3138,4.3335,4.3006,4.3138,2321500.0
2010-07-07 15:30:00,6.57,6.64,6.57,6.63,4663400.0,4.3138,4.3597,4.3138,4.3532,4663400.0
2010-07-08 09:30:00,6.73,6.76,6.65,6.68,2958300.0,4.4188,4.4385,4.3663,4.386,2958300.0
2010-07-08 10:00:00,6.69,6.78,6.66,6.77,1926500.0,4.3926,4.4517,4.3729,4.4451,1926500.0
2010-07-08 10:30:00,6.76,6.76,6.7,6.75,2990800.0,4.4385,4.4385,4.3991,4.432,2990800.0
2010-07-08 11:00:00,6.74,6.78,6.72,6.72,2058700.0,4.4254,4.4517,4.4123,4.4123,2058700.0
2010-07-08 11:30:00,6.72,6.76,6.69,6.74,1948400.0,4.4123,4.4385,4.3926,4.4254,1948400.0
2010-07-08 12:00:00,6.74,6.82,6.73,6.77,1543500.0,4.4254,4.4779,4.4188,4.4451,1543500.0
2010-07-08 12:30:00,6.78,6.78,6.74,6.75,474900.0,4.4517,4.4517,4.4254,4.432,474900.0
2010-07-08 13:00:00,6.74,6.77,6.74,6.74,806700.0,4.4254,4.4451,4.4254,4.4254,806700.0
2010-07-08 13:30:00,6.74,6.76,6.73,6.74,522200.0,4.4254,4.4385,4.4188,4.4254,522200.0
2010-07-08 14:00:00,6.75,6.77,6.69,6.71,2592400.0,4.432,4.4451,4.3926,4.4057,2592400.0
2010-07-08 14:30:00,6.71,6.77,6.7,6.76,873000.0,4.4057,4.4451,4.3991,4.4385,873000.0
2010-07-08 15:00:00,6.76,6.78,6.71,6.78,1401700.0,4.4385,4.4517,4.4057,4.4517,1401700.0
2010-07-08 15:30:00,6.78,6.84,6.75,6.84,2582300.0,4.4517,4.491,4.432,4.491,2582300.0
2010-07-09 09:30:00,6.81,6.89,6.78,6.84,1334500.0,4.4713,4.5239,4.4517,4.491,1334500.0
2010-07-09 10:00:00,6.84,6.99,6.84,6.94,1605700.0,4.491,4.5895,4.491,4.5567,1605700.0
2010-07-09 10:30:00,6.94,6.98,6.89,6.91,1634100.0,4.5567,4.583,4.5239,4.537,1634100.0
2010-07-09 11:00:00,6.91,6.99,6.9,6.96,2406000.0,4.537,4.5895,4.5304,4.5698,2406000.0
2010-07-09 11:30:00,6.95,7.03,6.95,7.01,961400.0,4.5633,4.6158,4.5633,4.6027,961400.0
2010-07-09 12:00:00,7.01,7.09,7.01,7.07,1027400.0,4.6027,4.6552,4.6027,4.6421,1027400.0
2010-07-09 12:30:00,7.07,7.1,7.06,7.06,650800.0,4.6421,4.6618,4.6355,4.6355,650800.0
2010-07-09 13:00:00,7.06,7.12,7.06,7.12,604600.0,4.6355,4.6749,4.6355,4.6749,604600.0
2010-07-09 13:30:00,7.12,7.17,7.09,7.17,1594600.0,4.6749,4.7077,4.6552,4.7077,1594600.0
2010-07-09 14:00:00,7.17,7.19,7.1,7.12,1933000.0,4.7077,4.7209,4.6618,4.6749,1933000.0
2010-07-09 14:30:00,7.12,7.16,7.1,7.14,1191100.0,4.6749,4.7012,4.6618,4.688,1191100.0
2010-07-09 15:00:00,7.15,7.16,7.11,7.12,1841100.0,4.6946,4.7012,4.6683,4.6749,1841100.0
2010-07-09 15:30:00,7.13,7.16,7.11,7.14,2617000.0,4.6815,4.7012,4.6683,4.688,2617000.0
2010-07-12 09:30:00,7.08,7.25,7.05,7.24,2004800.0,4.6486,4.7602,4.6289,4.7537,2004800.0
2010-07-12 10:00:00,7.24,7.28,7.19,7.19,2269900.0,4.7537,4.7799,4.7209,4.7209,2269900.0
2010-07-12 10:30:00,7.2,7.22,7.15,7.16,1155700.0,4.7274,4.7405,4.6946,4.7012,1155700.0
2010-07-12 11:00:00,7.16,7.21,7.11,7.2,1106000.0,4.7012,4.734,4.6683,4.7274,1106000.0
2010-07-12 11:30:00,7.2,7.27,7.18,7.26,1078300.0,4.7274,4.7734,4.7143,4.7668,1078300.0
2010-07-12 12:00:00,7.27,7.31,7.26,7.3,684200.0,4.7734,4.7996,4.7668,4.7931,684200.0
2010-07-12 12:30:00,7.3,7.33,7.26,7.26,1033300.0,4.7931,4.8128,4.7668,4.7668,1033300.0
2010-07-12 13:00:00,7.25,7.33,7.24,7.32,594600.0,4.7602,4.8128,4.7537,4.8062,594600.0
2010-07-12 13:30:00,7.32,7.32,7.26,7.31,807200.0,4.8062,4.8062,4.7668,4.7996,807200.0
2010-07-12 14:00:00,7.32,7.32,7.26,7.29,606800.0,4.8062,4.8062,4.7668,4.7865,606800.0
2010-07-12 14:30:00,7.28,7.29,7.24,7.25,1003200.0,4.7799,4.7865,4.7537,4.7602,1003200.0
2010-07-12 15:00:00,7.26,7.28,7.24,7.28,1362400.0,4.7668,4.7799,4.7537,4.7799,1362400.0
2010-07-12 15:30:00,7.27,7.3,7.22,7.24,3052000.0,4.7734,4.7931,4.7405,4.7537,3052000.0
2010-07-13 09:30:00,7.37,7.41,7.31,7.34,3383700.0,4.839,4.8653,4.7996,4.8193,3383700.0
2010-07-13 10:00:00,7.35,7.41,7.33,7.39,1577100.0,4.8259,4.8653,4.8128,4.8522,1577100.0
2010-07-13 10:30:00,7.38,7.39,7.35,7.36,1005300.0,4.8456,4.8522,4.8259,4.8325,1005300.0
2010-07-13 11:00:00,7.37,7.42,7.36,7.41,766600.0,4.839,4.8719,4.8325,4.8653,766600.0
2010-07-13 11:30:00,7.42,7.45,7.39,7.39,754500.0,4.8719,4.8916,4.8522,4.8522,754500.0
2010-07-13 12:00:00,7.39,7.44,7.39,7.42,829100.0,4.8522,4.885,4.8522,4.8719,829100.0
2010-07-13 12:30:00,7.41,7.42,7.35,7.36,672800.0,4.8653,4.8719,4.8259,4.8325,672800.0
2010-07-13 13:00:00,7.36,7.38,7.28,7.35,2258600.0,4.8325,4.8456,4.7799,4.8259,2258600.0
2010-07-13 13:30:00,7.34,7.36,7.3,7.31,1149500.0,4.8193,4.8325,4.7931,4.7996,1149500.0
2010-07-13 14:00:00,7.31,7.36,7.31,7.34,742400.0,4.7996,4.8325,4.7996,4.8193,742400.0
2010-07-13 14:30:00,7.35,7.36,7.33,7.35,543600.0,4.8259,4.8325,4.8128,4.8259,543600.0
2010-07-13 15:00:00,7.36,7.4,7.36,7.39,904900.0,4.8325,4.8587,4.8325,4.8522,904900.0
2010-07-13 15:30:00,7.39,7.44,7.38,7.39,2652800.0,4.8522,4.885,4.8456,4.8522,2652800.0
2010-07-14 09:30:00,7.25,7.25,7.01,7.19,3616100.0,4.7602,4.7602,4.6027,4.7209,3616100.0
2010-07-14 10:00:00,7.18,7.24,7.16,7.18,3810300.0,4.7143,4.7537,4.7012,4.7143,3810300.0
2010-07-14 10:30:00,7.18,7.19,7.11,7.13,2926000.0,4.7143,4.7209,4.6683,4.6815,2926000.0
2010-07-14 11:00:00,7.13,7.15,7.08,7.11,1988600.0,4.6815,4.6946,4.6486,4.6683,1988600.0
2010-07-14 11:30:00,7.11,7.15,7.09,7.1,809000.0,4.6683,4.6946,4.6552,4.6618,809000.0
2010-07-14 12:00:00,7.1,7.12,7.09,7.11,478000.0,4.6618,4.6749,4.6552,4.6683,478000.0
2010-07-14 12:30:00,7.11,7.12,7.07,7.08,693800.0,4.6683,4.6749,4.6421,4.6486,693800.0
2010-07-14 13:00:00,7.08,7.13,7.07,7.09,747200.0,4.6486,4.6815,4.6421,4.6552,747200.0
2010-07-14 13:30:00,7.08,7.11,7.07,7.08,801300.0,4.6486,4.6683,4.6421,4.6486,801300.0
2010-07-14 14:00:00,7.07,7.09,7.03,7.05,1657000.0,4.6421,4.6552,4.6158,4.6289,1657000.0
2010-07-14 14:30:00,7.05,7.09,7.05,7.09,825400.0,4.6289,4.6552,4.6289,4.6552,825400.0
2010-07-14 15:00:00,7.09,7.15,7.06,7.13,1138600.0,4.6552,4.6946,4.6355,4.6815,1138600.0
2010-07-14 15:30:00,7.12,7.15,7.09,7.15,1938900.0,4.6749,4.6946,4.6552,4.6946,1938900.0
2010-07-15 09:30:00,7.19,7.19,7.04,7.07,1430400.0,4.7209,4.7209,4.6224,4.6421,1430400.0
2010-07-15 10:00:00,7.07,7.07,6.87,6.92,4023100.0,4.6421,4.6421,4.5107,4.5436,4023100.0
2010-07-15 10:30:00,6.91,6.92,6.87,6.9,2332200.0,4.537,4.5436,4.5107,4.5304,2332200.0
2010-07-15 11:00:00,6.9,6.93,6.85,6.92,1968800.0,4.5304,4.5501,4.4976,4.5436,1968800.0
2010-07-15 11:30:00,6.91,6.92,6.86,6.87,992700.0,4.537,4.5436,4.5042,4.5107,992700.0
2010-07-15 12:00:00,6.87,6.87,6.82,6.86,1427200.0,4.5107,4.5107,4.4779,4.5042,1427200.0
2010-07-15 12:30:00,6.85,6.9,6.85,6.88,422700.0,4.4976,4.5304,4.4976,4.5173,422700.0
2010-07-15 13:00:00,6.89,6.95,6.88,6.92,1061300.0,4.5239,4.5633,4.5173,4.5436,1061300.0
2010-07-15 13:30:00,6.92,6.95,6.9,6.91,859400.0,4.5436,4.5633,4.5304,4.537,859400.0
2010-07-15 14:00:00,6.9,6.92,6.87,6.92,1038500.0,4.5304,4.5436,4.5107,4.5436,1038500.0
2010-07-15 14:30:00,6.92,6.96,6.91,6.94,743700.0,4.5436,4.5698,4.537,4.5567,743700.0
2010-07-15 15:00:00,6.93,6.94,6.87,6.91,2128000.0,4.5501,4.5567,4.5107,4.537,2128000.0
2010-07-15 15:30:00,6.91,7.05,6.91,7.02,4654800.0,4.537,4.6289,4.537,4.6092,4654800.0
2010-07-16 09:30:00,6.94,6.95,6.67,6.7,3619900.0,4.5567,4.5633,4.3794,4.3991,3619900.0
2010-07-16 10:00:00,6.7,6.82,6.69,6.78,2767500.0,4.3991,4.4779,4.3926,4.4517,2767500.0
2010-07-16 10:30:00,6.78,6.8,6.72,6.74,1455300.0,4.4517,4.4648,4.4123,4.4254,1455300.0
2010-07-16 11:00:00,6.74,6.75,6.68,6.72,872600.0,4.4254,4.432,4.386,4.4123,872600.0
2010-07-16 11:30:00,6.72,6.72,6.64,6.67,1376000.0,4.4123,4.4123,4.3597,4.3794,1376000.0
2010-07-16 12:00:00,6.67,6.69,6.64,6.67,772300.0,4.3794,4.3926,4.3597,4.3794,772300.0
2010-07-16 12:30:00,6.66,6.67,6.63,6.64,404700.0,4.3729,4.3794,4.3532,4.3597,404700.0
2010-07-16 13:00:00,6.64,6.66,6.63,6.64,612100.0,4.3597,4.3729,4.3532,4.3597,612100.0
2010-07-16 13:30:00,6.64,6.67,6.61,6.62,947700.0,4.3597,4.3794,4.34,4.3466,947700.0
2010-07-16 14:00:00,6.62,6.64,6.59,6.6,1270800.0,4.3466,4.3597,4.3269,4.3335,1270800.0
2010-07-16 14:30:00,6.61,6.61,6.55,6.57,936800.0,4.34,4.34,4.3006,4.3138,936800.0
2010-07-16 15:00:00,6.56,6.57,6.51,6.53,1240900.0,4.3072,4.3138,4.2744,4.2875,1240900.0
2010-07-16 15:30:00,6.53,6.6,6.53,6.55,4025800.0,4.2875,4.3335,4.2875,4.3006,4025800.0
2010-07-19 09:30:00,6.53,6.7,6.52,6.61,2001400.0,4.2875,4.3991,4.2809,4.34,2001400.0
2010-07-19 10:00:00,6.62,6.62,6.51,6.52,2295700.0,4.3466,4.3466,4.2744,4.2809,2295700.0
2010-07-19 10:30:00,6.51,6.55,6.46,6.47,1615800.0,4.2744,4.3006,4.2415,4.2481,1615800.0
2010-07-19 11:00:00,6.47,6.51,6.42,6.49,1489700.0,4.2481,4.2744,4.2153,4.2612,1489700.0
2010-07-19 11:30:00,6.49,6.51,6.41,6.48,1081600.0,4.2612,4.2744,4.2087,4.2547,1081600.0
2010-07-19 12:00:00,6.48,6.51,6.46,6.5,1509900.0,4.2547,4.2744,4.2415,4.2678,1509900.0
2010-07-19 12:30:00,6.5,6.57,6.49,6.54,917600.0,4.2678,4.3138,4.2612,4.2941,917600.0
2010-07-19 13:00:00,6.54,6.55,6.51,6.52,799300.0,4.2941,4.3006,4.2744,4.2809,799300.0
2010-07-19 13:30:00,6.51,6.54,6.5,6.54,516300.0,4.2744,4.2941,4.2678,4.2941,516300.0
2010-07-19 14:00:00,6.54,6.58,6.53,6.56,829200.0,4.2941,4.3203,4.2875,4.3072,829200.0
2010-07-19 14:30:00,6.57,6.63,6.56,6.63,860800.0,4.3138,4.3532,4.3072,4.3532,860800.0
2010-07-19 15:00:00,6.63,6.71,6.62,6.63,2032400.0,4.3532,4.4057,4.3466,4.3532,2032400.0
2010-07-19 15:30:00,6.63,6.69,6.63,6.68,2521100.0,4.3532,4.3926,4.3532,4.386,2521100.0
2010-07-20 09:30:00,6.52,6.54,6.4,6.49,2294700.0,4.2809,4.2941,4.2021,4.2612,2294700.0
2010-07-20 10:00:00,6.49,6.51,6.42,6.43,1953800.0,4.2612,4.2744,4.2153,4.2218,1953800.0
2010-07-20 10:30:00,6.42,6.46,6.39,6.43,2379300.0,4.2153,4.2415,4.1956,4.2218,2379300.0
2010-07-20 11:00:00,6.43,6.49,6.43,6.44,945200.0,4.2218,4.2612,4.2218,4.2284,945200.0
2010-07-20 11:30:00,6.43,6.45,6.39,6.39,678400.0,4.2218,4.235,4.1956,4.1956,678400.0
2010-07-20 12:00:00,6.39,6.42,6.36,6.38,956300.0,4.1956,4.2153,4.1759,4.189,956300.0
2010-07-20 12:30:00,6.37,6.41,6.33,6.37,1437400.0,4.1825,4.2087,4.1562,4.1825,1437400.0
2010-07-20 13:00:00,6.37,6.38,6.34,6.37,1090200.0,4.1825,4.189,4.1628,4.1825,1090200.0
2010-07-20 13:30:00,6.37,6.51,6.36,6.5,1710500.0,4.1825,4.2744,4.1759,4.2678,1710500.0
2010-07-20 14:00:00,6.49,6.51,6.47,6.5,1021600.0,4.2612,4.2744,4.2481,4.2678,1021600.0
2010-07-20 14:30:00,6.51,6.53,6.48,6.49,854800.0,4.2744,4.2875,4.2547,4.2612,854800.0
2010-07-20 15:00:00,6.49,6.55,6.48,6.55,1111100.0,4.2612,4.3006,4.2547,4.3006,1111100.0
2010-07-20 15:30:00,6.55,6.59,6.52,6.57,2948800.0,4.3006,4.3269,4.2809,4.3138,2948800.0
2010-07-21 09:30:00,6.68,6.75,6.59,6.63,2358000.0,4.386,4.432,4.3269,4.3532,2358000.0
2010-07-21 10:00:00,6.64,6.7,6.61,6.68,2384900.0,4.3597,4.3991,4.34,4.386,2384900.0
2010-07-21 10:30:00,6.68,6.69,6.57,6.59,1290200.0,4.386,4.3926,4.3138,4.3269,1290200.0
2010-07-21 11:00:00,6.59,6.6,6.45,6.5,2771800.0,4.3269,4.3335,4.235,4.2678,2771800.0
2010-07-21 11:30:00,6.5,6.59,6.47,6.59,1055000.0,4.2678,4.3269,4.2481,4.3269,1055000.0
2010-07-21 12:00:00,6.6,6.61,6.57,6.59,2261800.0,4.3335,4.34,4.3138,4.3269,2261800.0
2010-07-21 12:30:00,6.59,6.6,6.56,6.56,761300.0,4.3269,4.3335,4.3072,4.3072,761300.0
2010-07-21 13:00:00,6.56,6.57,6.51,6.52,869700.0,4.3072,4.3138,4.2744,4.2809,869700.0
2010-07-21 13:30:00,6.52,6.57,6.51,6.53,1951300.0,4.2809,4.3138,4.2744,4.2875,1951300.0
2010-07-21 14:00:00,6.53,6.53,6.32,6.36,4027800.0,4.2875,4.2875,4.1496,4.1759,4027800.0
2010-07-21 14:30:00,6.36,6.36,6.21,6.22,4122800.0,4.1759,4.1759,4.0774,4.084,4122800.0
2010-07-21 15:00:00,6.22,6.3,6.21,6.23,4388800.0,4.084,4.1365,4.0774,4.0905,4388800.0
2010-07-21 15:30:00,6.24,6.26,6.2,6.21,6252200.0,4.0971,4.1102,4.0708,4.0774,6252200.0
2010-07-22 09:30:00,6.31,6.5,6.3,6.43,3991600.0,4.1431,4.2678,4.1365,4.2218,3991600.0
2010-07-22 10:00:00,6.43,6.49,6.42,6.49,3447800.0,4.2218,4.2612,4.2153,4.2612,3447800.0
2010-07-22 10:30:00,6.49,6.54,6.47,6.53,1953600.0,4.2612,4.2941,4.2481,4.2875,1953600.0
2010-07-22 11:00:00,6.52,6.54,6.46,6.54,1104200.0,4.2809,4.2941,4.2415,4.2941,1104200.0
2010-07-22 11:30:00,6.53,6.54,6.44,6.49,1808300.0,4.2875,4.2941,4.2284,4.2612,1808300.0
2010-07-22 12:00:00,6.49,6.51,6.47,6.5,722200.0,4.2612,4.2744,4.2481,4.2678,722200.0
2010-07-22 12:30:00,6.5,6.55,6.49,6.55,667200.0,4.2678,4.3006,4.2612,4.3006,667200.0
2010-07-22 13:00:00,6.55,6.59,6.55,6.58,545500.0,4.3006,4.3269,4.3006,4.3203,545500.0
2010-07-22 13:30:00,6.58,6.59,6.54,6.54,1063500.0,4.3203,4.3269,4.2941,4.2941,1063500.0
2010-07-22 14:00:00,6.55,6.6,6.54,6.6,793300.0,4.3006,4.3335,4.2941,4.3335,793300.0
2010-07-22 14:30:00,6.6,6.6,6.57,6.58,763000.0,4.3335,4.3335,4.3138,4.3203,763000.0
2010-07-22 15:00:00,6.58,6.62,6.57,6.59,1387900.0,4.3203,4.3466,4.3138,4.3269,1387900.0
2010-07-22 15:30:00,6.6,6.6,6.52,6.6,3029000.0,4.3335,4.3335,4.2809,4.3335,3029000.0
2010-07-23 09:30:00,6.53,6.59,6.43,6.55,1660700.0,4.2875,4.3269,4.2218,4.3006,1660700.0
2010-07-23 10:00:00,6.54,6.63,6.52,6.63,1346600.0,4.2941,4.3532,4.2809,4.3532,1346600.0
2010-07-23 10:30:00,6.63,6.73,6.62,6.72,2490900.0,4.3532,4.4188,4.3466,4.4123,2490900.0
2010-07-23 11:00:00,6.71,6.72,6.66,6.69,1009900.0,4.4057,4.4123,4.3729,4.3926,1009900.0
2010-07-23 11:30:00,6.69,6.72,6.62,6.69,1167100.0,4.3926,4.4123,4.3466,4.3926,1167100.0
2010-07-23 12:00:00,6.69,6.73,6.62,6.64,1407800.0,4.3926,4.4188,4.3466,4.3597,1407800.0
2010-07-23 12:30:00,6.64,6.65,6.59,6.62,882600.0,4.3597,4.3663,4.3269,4.3466,882600.0
2010-07-23 13:00:00,6.62,6.69,6.58,6.66,1140600.0,4.3466,4.3926,4.3203,4.3729,1140600.0
2010-07-23 13:30:00,6.66,6.67,6.62,6.63,1331000.0,4.3729,4.3794,4.3466,4.3532,1331000.0
2010-07-23 14:00:00,6.63,6.66,6.58,6.6,1205600.0,4.3532,4.3729,4.3203,4.3335,1205600.0
2010-07-23 14:30:00,6.6,6.65,6.59,6.63,1220200.0,4.3335,4.3663,4.3269,4.3532,1220200.0
2010-07-23 15:00:00,6.63,6.66,6.6,6.64,1320900.0,4.3532,4.3729,4.3335,4.3597,1320900.0
2010-07-23 15:30:00,6.64,6.67,6.59,6.64,2474300.0,4.3597,4.3794,4.3269,4.3597,2474300.0
2010-07-26 09:30:00,6.69,6.78,6.59,6.76,2109000.0,4.3926,4.4517,4.3269,4.4385,2109000.0
2010-07-26 10:00:00,6.76,6.85,6.73,6.81,2025800.0,4.4385,4.4976,4.4188,4.4713,2025800.0
2010-07-26 10:30:00,6.81,6.84,6.78,6.83,1017900.0,4.4713,4.491,4.4517,4.4845,1017900.0
2010-07-26 11:00:00,6.83,6.95,6.82,6.95,1299800.0,4.4845,4.5633,4.4779,4.5633,1299800.0
2010-07-26 11:30:00,6.95,7.03,6.94,7.01,2190600.0,4.5633,4.6158,4.5567,4.6027,2190600.0
2010-07-26 12:00:00,7.0,7.06,6.99,7.05,1401100.0,4.5961,4.6355,4.5895,4.6289,1401100.0
2010-07-26 12:30:00,7.05,7.05,6.96,7.03,1506800.0,4.6289,4.6289,4.5698,4.6158,1506800.0
2010-07-26 13:00:00,7.03,7.03,6.99,7.01,1008200.0,4.6158,4.6158,4.5895,4.6027,1008200.0
2010-07-26 13:30:00,7.0,7.01,6.92,6.95,1526900.0,4.5961,4.6027,4.5436,4.5633,1526900.0
2010-07-26 14:00:00,6.95,6.99,6.93,6.97,889300.0,4.5633,4.5895,4.5501,4.5764,889300.0
2010-07-26 14:30:00,6.97,6.98,6.91,6.96,1865400.0,4.5764,4.583,4.537,4.5698,1865400.0
2010-07-26 15:00:00,6.96,7.06,6.95,7.02,1887000.0,4.5698,4.6355,4.5633,4.6092,1887000.0
2010-07-26 15:30:00,7.02,7.1,7.01,7.08,4417700.0,4.6092,4.6618,4.6027,4.6486,4417700.0
2010-07-27 09:30:00,7.58,7.72,7.43,7.45,8515500.0,4.9769,5.0688,4.8784,4.8916,8515500.0
2010-07-27 10:00:00,7.44,7.49,7.33,7.43,6903000.0,4.885,4.9178,4.8128,4.8784,6903000.0
2010-07-27 10:30:00,7.44,7.56,7.38,7.43,2679700.0,4.885,4.9638,4.8456,4.8784,2679700.0
2010-07-27 11:00:00,7.43,7.44,7.3,7.35,2712600.0,4.8784,4.885,4.7931,4.8259,2712600.0
2010-07-27 11:30:00,7.35,7.37,7.31,7.36,1683500.0,4.8259,4.839,4.7996,4.8325,1683500.0
2010-07-27 12:00:00,7.36,7.41,7.35,7.36,1295000.0,4.8325,4.8653,4.8259,4.8325,1295000.0
2010-07-27 12:30:00,7.36,7.37,7.32,7.33,943300.0,4.8325,4.839,4.8062,4.8128,943300.0
2010-07-27 13:00:00,7.33,7.4,7.3,7.38,1622400.0,4.8128,4.8587,4.7931,4.8456,1622400.0
2010-07-27 13:30:00,7.39,7.43,7.37,7.39,1737400.0,4.8522,4.8784,4.839,4.8522,1737400.0
2010-07-27 14:00:00,7.39,7.4,7.36,7.38,777600.0,4.8522,4.8587,4.8325,4.8456,777600.0
2010-07-27 14:30:00,7.38,7.38,7.26,7.27,1842900.0,4.8456,4.8456,4.7668,4.7734,1842900.0
2010-07-27 15:00:00,7.28,7.32,7.25,7.3,2341700.0,4.7799,4.8062,4.7602,4.7931,2341700.0
2010-07-27 15:30:00,7.3,7.3,7.2,7.21,5210000.0,4.7931,4.7931,4.7274,4.734,5210000.0
2010-07-28 09:30:00,7.11,7.3,7.11,7.27,2876600.0,4.6683,4.7931,4.6683,4.7734,2876600.0
2010-07-28 10:00:00,7.26,7.36,7.24,7.26,1737300.0,4.7668,4.8325,4.7537,4.7668,1737300.0
2010-07-28 10:30:00,7.26,7.28,7.2,7.26,1467400.0,4.7668,4.7799,4.7274,4.7668,1467400.0
2010-07-28 11:00:00,7.26,7.32,7.23,7.23,1694900.0,4.7668,4.8062,4.7471,4.7471,1694900.0
2010-07-28 11:30:00,7.24,7.28,7.23,7.26,523900.0,4.7537,4.7799,4.7471,4.7668,523900.0
2010-07-28 12:00:00,7.26,7.27,7.22,7.26,598400.0,4.7668,4.7734,4.7405,4.7668,598400.0
2010-07-28 12:30:00,7.26,7.29,7.25,7.29,605800.0,4.7668,4.7865,4.7602,4.7865,605800.0
2010-07-28 13:00:00,7.28,7.3,7.24,7.26,1150000.0,4.7799,4.7931,4.7537,4.7668,1150000.0
2010-07-28 13:30:00,7.26,7.29,7.24,7.29,1988900.0,4.7668,4.7865,4.7537,4.7865,1988900.0
2010-07-28 14:00:00,7.28,7.35,7.25,7.33,1800400.0,4.7799,4.8259,4.7602,4.8128,1800400.0
2010-07-28 14:30:00,7.33,7.35,7.3,7.34,1021100.0,4.8128,4.8259,4.7931,4.8193,1021100.0
2010-07-28 15:00:00,7.33,7.34,7.25,7.26,2096500.0,4.8128,4.8193,4.7602,4.7668,2096500.0
2010-07-28 15:30:00,7.26,7.33,7.26,7.29,2997600.0,4.7668,4.8128,4.7668,4.7865,2997600.0
2010-07-29 09:30:00,7.37,7.4,7.36,7.37,1578700.0,4.839,4.8587,4.8325,4.839,1578700.0
2010-07-29 10:00:00,7.38,7.49,7.37,7.45,4227900.0,4.8456,4.9178,4.839,4.8916,4227900.0
2010-07-29 10:30:00,7.45,7.49,7.42,7.46,1202700.0,4.8916,4.9178,4.8719,4.8981,1202700.0
2010-07-29 11:00:00,7.46,7.47,7.31,7.31,1895400.0,4.8981,4.9047,4.7996,4.7996,1895400.0
2010-07-29 11:30:00,7.31,7.45,7.28,7.31,1234000.0,4.7996,4.8916,4.7799,4.7996,1234000.0
2010-07-29 12:00:00,7.32,7.36,7.25,7.35,1669100.0,4.8062,4.8325,4.7602,4.8259,1669100.0
2010-07-29 12:30:00,7.35,7.39,7.31,7.37,1061300.0,4.8259,4.8522,4.7996,4.839,1061300.0
2010-07-29 13:00:00,7.37,7.38,7.34,7.37,629400.0,4.839,4.8456,4.8193,4.839,629400.0
2010-07-29 13:30:00,7.36,7.39,7.36,7.37,520700.0,4.8325,4.8522,4.8325,4.839,520700.0
2010-07-29 14:00:00,7.37,7.42,7.33,7.41,661500.0,4.839,4.8719,4.8128,4.8653,661500.0
2010-07-29 14:30:00,7.41,7.47,7.36,7.43,1729100.0,4.8653,4.9047,4.8325,4.8784,1729100.0
2010-07-29 15:00:00,7.43,7.45,7.4,7.42,1277500.0,4.8784,4.8916,4.8587,4.8719,1277500.0
2010-07-29 15:30:00,7.42,7.43,7.32,7.38,3862900.0,4.8719,4.8784,4.8062,4.8456,3862900.0
2010-07-30 09:30:00,7.28,7.36,7.25,7.34,2202900.0,4.7799,4.8325,4.7602,4.8193,2202900.0
2010-07-30 10:00:00,7.34,7.41,7.31,7.34,2316400.0,4.8193,4.8653,4.7996,4.8193,2316400.0
2010-07-30 10:30:00,7.34,7.42,7.33,7.38,1574800.0,4.8193,4.8719,4.8128,4.8456,1574800.0
2010-07-30 11:00:00,7.38,7.41,7.34,7.35,1191600.0,4.8456,4.8653,4.8193,4.8259,1191600.0
2010-07-30 11:30:00,7.36,7.39,7.34,7.35,830900.0,4.8325,4.8522,4.8193,4.8259,830900.0
2010-07-30 12:00:00,7.35,7.38,7.32,7.36,718500.0,4.8259,4.8456,4.8062,4.8325,718500.0
2010-07-30 12:30:00,7.36,7.37,7.32,7.34,602600.0,4.8325,4.839,4.8062,4.8193,602600.0
2010-07-30 13:00:00,7.33,7.35,7.3,7.3,747300.0,4.8128,4.8259,4.7931,4.7931,747300.0
2010-07-30 13:30:00,7.3,7.32,7.25,7.26,967100.0,4.7931,4.8062,4.7602,4.7668,967100.0
2010-07-30 14:00:00,7.27,7.32,7.25,7.32,1333100.0,4.7734,4.8062,4.7602,4.8062,1333100.0
2010-07-30 14:30:00,7.32,7.37,7.32,7.33,1062900.0,4.8062,4.839,4.8062,4.8128,1062900.0
2010-07-30 15:00:00,7.33,7.4,7.31,7.39,1344200.0,4.8128,4.8587,4.7996,4.8522,1344200.0
2010-07-30 15:30:00,7.39,7.4,7.33,7.33,1584200.0,4.8522,4.8587,4.8128,4.8128,1584200.0
2010-08-02 09:30:00,7.49,7.55,7.45,7.52,2925300.0,4.9178,4.9572,4.8916,4.9375,2925300.0
2010-08-02 10:00:00,7.52,7.62,7.52,7.57,1776100.0,4.9375,5.0032,4.9375,4.9704,1776100.0
2010-08-02 10:30:00,7.58,7.62,7.56,7.6,1303200.0,4.9769,5.0032,4.9638,4.9901,1303200.0
2010-08-02 11:00:00,7.61,7.65,7.59,7.63,892100.0,4.9966,5.0229,4.9835,5.0097,892100.0
2010-08-02 11:30:00,7.63,7.66,7.62,7.65,801000.0,5.0097,5.0294,5.0032,5.0229,801000.0
2010-08-02 12:00:00,7.65,7.65,7.62,7.63,576000.0,5.0229,5.0229,5.0032,5.0097,576000.0
2010-08-02 12:30:00,7.62,7.63,7.59,7.6,1215300.0,5.0032,5.0097,4.9835,4.9901,1215300.0
2010-08-02 13:00:00,7.6,7.64,7.6,7.61,583900.0,4.9901,5.0163,4.9901,4.9966,583900.0
2010-08-02 13:30:00,7.61,7.66,7.6,7.66,836500.0,4.9966,5.0294,4.9901,5.0294,836500.0
2010-08-02 14:00:00,7.65,7.71,7.65,7.7,939600.0,5.0229,5.0623,5.0229,5.0557,939600.0
2010-08-02 14:30:00,7.7,7.72,7.67,7.69,723100.0,5.0557,5.0688,5.036,5.0491,723100.0
2010-08-02 15:00:00,7.69,7.7,7.67,7.68,1212400.0,5.0491,5.0557,5.036,5.0426,1212400.0
2010-08-02 15:30:00,7.68,7.71,7.67,7.7,3283900.0,5.0426,5.0623,5.036,5.0557,3283900.0
2010-08-03 09:30:00,7.66,7.76,7.61,7.66,3029400.0,5.0294,5.0951,4.9966,5.0294,3029400.0
2010-08-03 10:00:00,7.64,7.66,7.59,7.62,1672200.0,5.0163,5.0294,4.9835,5.0032,1672200.0
2010-08-03 10:30:00,7.61,7.67,7.61,7.64,1324700.0,4.9966,5.036,4.9966,5.0163,1324700.0
2010-08-03 11:00:00,7.64,7.65,7.6,7.63,1941700.0,5.0163,5.0229,4.9901,5.0097,1941700.0
2010-08-03 11:30:00,7.62,7.7,7.62,7.65,1440700.0,5.0032,5.0557,5.0032,5.0229,1440700.0
2010-08-03 12:00:00,7.66,7.68,7.65,7.65,623700.0,5.0294,5.0426,5.0229,5.0229,623700.0
2010-08-03 12:30:00,7.65,7.7,7.65,7.68,730700.0,5.0229,5.0557,5.0229,5.0426,730700.0
2010-08-03 13:00:00,7.68,7.69,7.65,7.66,578400.0,5.0426,5.0491,5.0229,5.0294,578400.0
2010-08-03 13:30:00,7.67,7.68,7.66,7.67,338100.0,5.036,5.0426,5.0294,5.036,338100.0
2010-08-03 14:00:00,7.66,7.66,7.61,7.61,391700.0,5.0294,5.0294,4.9966,4.9966,391700.0
2010-08-03 14:30:00,7.61,7.63,7.6,7.61,470900.0,4.9966,5.0097,4.9901,4.9966,470900.0
2010-08-03 15:00:00,7.61,7.62,7.59,7.6,778000.0,4.9966,5.0032,4.9835,4.9901,778000.0
2010-08-03 15:30:00,7.6,7.61,7.56,7.58,1864100.0,4.9901,4.9966,4.9638,4.9769,1864100.0
2010-08-04 09:30:00,7.6,7.72,7.58,7.7,3092000.0,4.9901,5.0688,4.9769,5.0557,3092000.0
2010-08-04 10:00:00,7.71,7.76,7.67,7.7,2133200.0,5.0623,5.0951,5.036,5.0557,2133200.0
2010-08-04 10:30:00,7.7,7.73,7.62,7.63,1755300.0,5.0557,5.0754,5.0032,5.0097,1755300.0
2010-08-04 11:00:00,7.63,7.66,7.62,7.64,578600.0,5.0097,5.0294,5.0032,5.0163,578600.0
2010-08-04 11:30:00,7.65,7.7,7.64,7.68,562400.0,5.0229,5.0557,5.0163,5.0426,562400.0
2010-08-04 12:00:00,7.68,7.68,7.63,7.68,589600.0,5.0426,5.0426,5.0097,5.0426,589600.0
2010-08-04 12:30:00,7.68,7.68,7.64,7.64,280600.0,5.0426,5.0426,5.0163,5.0163,280600.0
2010-08-04 13:00:00,7.64,7.65,7.6,7.61,415500.0,5.0163,5.0229,4.9901,4.9966,415500.0
2010-08-04 13:30:00,7.61,7.63,7.6,7.61,266700.0,4.9966,5.0097,4.9901,4.9966,266700.0
2010-08-04 14:00:00,7.61,7.65,7.59,7.6,644500.0,4.9966,5.0229,4.9835,4.9901,644500.0
2010-08-04 14:30:00,7.59,7.62,7.58,7.6,640600.0,4.9835,5.0032,4.9769,4.9901,640600.0
2010-08-04 15:00:00,7.61,7.62,7.6,7.61,357600.0,4.9966,5.0032,4.9901,4.9966,357600.0
2010-08-04 15:30:00,7.62,7.63,7.59,7.59,1312100.0,5.0032,5.0097,4.9835,4.9835,1312100.0
2010-08-05 09:30:00,7.53,7.55,7.39,7.49,3014500.0,4.9441,4.9572,4.8522,4.9178,3014500.0
2010-08-05 10:00:00,7.49,7.5,7.45,7.46,1294900.0,4.9178,4.9244,4.8916,4.8981,1294900.0
2010-08-05 10:30:00,7.46,7.46,7.25,7.3,2885400.0,4.8981,4.8981,4.7602,4.7931,2885400.0
2010-08-05 11:00:00,7.3,7.41,7.3,7.38,1697100.0,4.7931,4.8653,4.7931,4.8456,1697100.0
2010-08-05 11:30:00,7.39,7.4,7.33,7.34,673100.0,4.8522,4.8587,4.8128,4.8193,673100.0
2010-08-05 12:00:00,7.34,7.38,7.33,7.37,865600.0,4.8193,4.8456,4.8128,4.839,865600.0
2010-08-05 12:30:00,7.36,7.41,7.36,7.4,400100.0,4.8325,4.8653,4.8325,4.8587,400100.0
2010-08-05 13:00:00,7.41,7.41,7.39,7.4,394000.0,4.8653,4.8653,4.8522,4.8587,394000.0
2010-08-05 13:30:00,7.41,7.45,7.4,7.43,540900.0,4.8653,4.8916,4.8587,4.8784,540900.0
2010-08-05 14:00:00,7.44,7.46,7.42,7.44,600700.0,4.885,4.8981,4.8719,4.885,600700.0
2010-08-05 14:30:00,7.44,7.45,7.43,7.44,571800.0,4.885,4.8916,4.8784,4.885,571800.0
2010-08-05 15:00:00,7.43,7.51,7.42,7.47,1150000.0,4.8784,4.931,4.8719,4.9047,1150000.0
2010-08-05 15:30:00,7.47,7.48,7.44,7.46,1564500.0,4.9047,4.9113,4.885,4.8981,1564500.0
2010-08-06 09:30:00,7.39,7.43,7.26,7.4,2702600.0,4.8522,4.8784,4.7668,4.8587,2702600.0
2010-08-06 10:00:00,7.41,7.42,7.37,7.38,1069800.0,4.8653,4.8719,4.839,4.8456,1069800.0
2010-08-06 10:30:00,7.38,7.38,7.2,7.25,1379200.0,4.8456,4.8456,4.7274,4.7602,1379200.0
2010-08-06 11:00:00,7.24,7.3,7.23,7.27,746600.0,4.7537,4.7931,4.7471,4.7734,746600.0
2010-08-06 11:30:00,7.27,7.29,7.25,7.25,344400.0,4.7734,4.7865,4.7602,4.7602,344400.0
2010-08-06 12:00:00,7.26,7.27,7.24,7.26,545200.0,4.7668,4.7734,4.7537,4.7668,545200.0
2010-08-06 12:30:00,7.26,7.32,7.25,7.32,1082900.0,4.7668,4.8062,4.7602,4.8062,1082900.0
2010-08-06 13:00:00,7.32,7.33,7.31,7.32,252000.0,4.8062,4.8128,4.7996,4.8062,252000.0
2010-08-06 13:30:00,7.31,7.32,7.3,7.31,373400.0,4.7996,4.8062,4.7931,4.7996,373400.0
2010-08-06 14:00:00,7.3,7.31,7.28,7.29,341500.0,4.7931,4.7996,4.7799,4.7865,341500.0
2010-08-06 14:30:00,7.29,7.36,7.28,7.36,774100.0,4.7865,4.8325,4.7799,4.8325,774100.0
2010-08-06 15:00:00,7.36,7.38,7.35,7.38,501300.0,4.8325,4.8456,4.8259,4.8456,501300.0
2010-08-06 15:30:00,7.38,7.42,7.37,7.39,2695700.0,4.8456,4.8719,4.839,4.8522,2695700.0
2010-08-09 09:30:00,7.44,7.49,7.36,7.39,1407300.0,4.885,4.9178,4.8325,4.8522,1407300.0
2010-08-09 10:00:00,7.38,7.42,7.34,7.35,1472100.0,4.8456,4.8719,4.8193,4.8259,1472100.0
2010-08-09 10:30:00,7.35,7.46,7.34,7.45,1180500.0,4.8259,4.8981,4.8193,4.8916,1180500.0
2010-08-09 11:00:00,7.45,7.49,7.44,7.47,1283300.0,4.8916,4.9178,4.885,4.9047,1283300.0
2010-08-09 11:30:00,7.47,7.51,7.46,7.5,947100.0,4.9047,4.931,4.8981,4.9244,947100.0
2010-08-09 12:00:00,7.5,7.54,7.49,7.53,1209800.0,4.9244,4.9507,4.9178,4.9441,1209800.0
2010-08-09 12:30:00,7.53,7.57,7.52,7.56,909800.0,4.9441,4.9704,4.9375,4.9638,909800.0
2010-08-09 13:00:00,7.56,7.62,7.56,7.58,952700.0,4.9638,5.0032,4.9638,4.9769,952700.0
2010-08-09 13:30:00,7.59,7.61,7.56,7.56,1410600.0,4.9835,4.9966,4.9638,4.9638,1410600.0
2010-08-09 14:00:00,7.56,7.59,7.56,7.59,310900.0,4.9638,4.9835,4.9638,4.9835,310900.0
2010-08-09 14:30:00,7.59,7.61,7.57,7.61,1243700.0,4.9835,4.9966,4.9704,4.9966,1243700.0
2010-08-09 15:00:00,7.61,7.61,7.56,7.58,1318800.0,4.9966,4.9966,4.9638,4.9769,1318800.0
2010-08-09 15:30:00,7.59,7.61,7.57,7.59,2295400.0,4.9835,4.9966,4.9704,4.9835,2295400.0
2010-08-10 09:30:00,7.47,7.62,7.44,7.53,1609900.0,4.9047,5.0032,4.885,4.9441,1609900.0
2010-08-10 10:00:00,7.54,7.55,7.48,7.51,1555200.0,4.9507,4.9572,4.9113,4.931,1555200.0
2010-08-10 10:30:00,7.5,7.52,7.45,7.47,825200.0,4.9244,4.9375,4.8916,4.9047,825200.0
2010-08-10 11:00:00,7.47,7.54,7.47,7.52,1101100.0,4.9047,4.9507,4.9047,4.9375,1101100.0
2010-08-10 11:30:00,7.52,7.54,7.51,7.54,344300.0,4.9375,4.9507,4.931,4.9507,344300.0
2010-08-10 12:00:00,7.54,7.55,7.52,7.54,775200.0,4.9507,4.9572,4.9375,4.9507,775200.0
2010-08-10 12:30:00,7.54,7.55,7.51,7.52,299500.0,4.9507,4.9572,4.931,4.9375,299500.0
2010-08-10 13:00:00,7.51,7.55,7.51,7.52,799400.0,4.931,4.9572,4.931,4.9375,799400.0
2010-08-10 13:30:00,7.53,7.56,7.51,7.55,900000.0,4.9441,4.9638,4.931,4.9572,900000.0
2010-08-10 14:00:00,7.55,7.66,7.54,7.63,1591000.0,4.9572,5.0294,4.9507,5.0097,1591000.0
2010-08-10 14:30:00,7.63,7.71,7.63,7.68,2248200.0,5.0097,5.0623,5.0097,5.0426,2248200.0
2010-08-10 15:00:00,7.68,7.71,7.64,7.68,2051200.0,5.0426,5.0623,5.0163,5.0426,2051200.0
2010-08-10 15:30:00,7.69,7.72,7.66,7.67,4887500.0,5.0491,5.0688,5.0294,5.036,4887500.0
2010-08-11 09:30:00,7.53,7.55,7.41,7.45,2012500.0,4.9441,4.9572,4.8653,4.8916,2012500.0
2010-08-11 10:00:00,7.45,7.49,7.37,7.37,1285600.0,4.8916,4.9178,4.839,4.839,1285600.0
2010-08-11 10:30:00,7.37,7.37,7.27,7.28,1050800.0,4.839,4.839,4.7734,4.7799,1050800.0
2010-08-11 11:00:00,7.28,7.32,7.22,7.26,2972600.0,4.7799,4.8062,4.7405,4.7668,2972600.0
2010-08-11 11:30:00,7.26,7.29,7.25,7.28,717200.0,4.7668,4.7865,4.7602,4.7799,717200.0
2010-08-11 12:00:00,7.27,7.28,7.24,7.24,291100.0,4.7734,4.7799,4.7537,4.7537,291100.0
2010-08-11 12:30:00,7.25,7.25,7.2,7.2,493900.0,4.7602,4.7602,4.7274,4.7274,493900.0
2010-08-11 13:00:00,7.2,7.22,7.19,7.2,763300.0,4.7274,4.7405,4.7209,4.7274,763300.0
2010-08-11 13:30:00,7.2,7.22,7.17,7.17,634300.0,4.7274,4.7405,4.7077,4.7077,634300.0
2010-08-11 14:00:00,7.17,7.25,7.17,7.25,672300.0,4.7077,4.7602,4.7077,4.7602,672300.0
2010-08-11 14:30:00,7.24,7.25,7.16,7.18,1443800.0,4.7537,4.7602,4.7012,4.7143,1443800.0
2010-08-11 15:00:00,7.18,7.2,7.16,7.18,763800.0,4.7143,4.7274,4.7012,4.7143,763800.0
2010-08-11 15:30:00,7.18,7.22,7.16,7.17,3248800.0,4.7143,4.7405,4.7012,4.7077,3248800.0
2010-08-12 09:30:00,7.02,7.17,6.93,7.05,2947600.0,4.6092,4.7077,4.5501,4.6289,2947600.0
2010-08-12 10:00:00,7.05,7.08,6.98,6.99,1532600.0,4.6289,4.6486,4.583,4.5895,1532600.0
2010-08-12 10:30:00,6.99,7.08,6.98,7.07,1015000.0,4.5895,4.6486,4.583,4.6421,1015000.0
2010-08-12 11:00:00,7.06,7.09,7.04,7.08,686800.0,4.6355,4.6552,4.6224,4.6486,686800.0
2010-08-12 11:30:00,7.09,7.09,7.05,7.08,449900.0,4.6552,4.6552,4.6289,4.6486,449900.0
2010-08-12 12:00:00,7.09,7.12,7.07,7.11,342900.0,4.6552,4.6749,4.6421,4.6683,342900.0
2010-08-12 12:30:00,7.1,7.14,7.1,7.13,285800.0,4.6618,4.688,4.6618,4.6815,285800.0
2010-08-12 13:00:00,7.13,7.14,7.1,7.11,284700.0,4.6815,4.688,4.6618,4.6683,284700.0
2010-08-12 13:30:00,7.11,7.11,7.08,7.09,906600.0,4.6683,4.6683,4.6486,4.6552,906600.0
2010-08-12 14:00:00,7.09,7.15,7.09,7.13,693700.0,4.6552,4.6946,4.6552,4.6815,693700.0
2010-08-12 14:30:00,7.12,7.16,7.09,7.15,863300.0,4.6749,4.7012,4.6552,4.6946,863300.0
2010-08-12 15:00:00,7.14,7.19,7.14,7.18,1133700.0,4.688,4.7209,4.688,4.7143,1133700.0
2010-08-12 15:30:00,7.18,7.18,7.12,7.15,1351100.0,4.7143,4.7143,4.6749,4.6946,1351100.0
2010-08-13 09:30:00,7.13,7.22,7.11,7.21,1942600.0,4.6815,4.7405,4.6683,4.734,1942600.0
2010-08-13 10:00:00,7.21,7.27,7.18,7.22,2105800.0,4.734,4.7734,4.7143,4.7405,2105800.0
2010-08-13 10:30:00,7.22,7.25,7.2,7.24,1189800.0,4.7405,4.7602,4.7274,4.7537,1189800.0
2010-08-13 11:00:00,7.23,7.24,7.18,7.2,1083200.0,4.7471,4.7537,4.7143,4.7274,1083200.0
2010-08-13 11:30:00,7.2,7.21,7.16,7.18,1074800.0,4.7274,4.734,4.7012,4.7143,1074800.0
2010-08-13 12:00:00,7.18,7.2,7.17,7.19,395100.0,4.7143,4.7274,4.7077,4.7209,395100.0
2010-08-13 12:30:00,7.19,7.21,7.19,7.21,265300.0,4.7209,4.734,4.7209,4.734,265300.0
2010-08-13 13:00:00,7.2,7.21,7.18,7.2,353800.0,4.7274,4.734,4.7143,4.7274,353800.0
2010-08-13 13:30:00,7.2,7.2,7.18,7.18,215900.0,4.7274,4.7274,4.7143,4.7143,215900.0
2010-08-13 14:00:00,7.18,7.19,7.13,7.15,662900.0,4.7143,4.7209,4.6815,4.6946,662900.0
2010-08-13 14:30:00,7.15,7.16,7.14,7.14,381000.0,4.6946,4.7012,4.688,4.688,381000.0
2010-08-13 15:00:00,7.15,7.17,7.14,7.16,418900.0,4.6946,4.7077,4.688,4.7012,418900.0
2010-08-13 15:30:00,7.16,7.17,7.12,7.14,1576200.0,4.7012,4.7077,4.6749,4.688,1576200.0
2010-08-16 09:30:00,7.15,7.18,7.06,7.07,1203500.0,4.6946,4.7143,4.6355,4.6421,1203500.0
2010-08-16 10:00:00,7.07,7.14,7.04,7.11,785400.0,4.6421,4.688,4.6224,4.6683,785400.0
2010-08-16 10:30:00,7.12,7.15,7.1,7.1,370200.0,4.6749,4.6946,4.6618,4.6618,370200.0
2010-08-16 11:00:00,7.1,7.11,7.08,7.11,367600.0,4.6618,4.6683,4.6486,4.6683,367600.0
2010-08-16 11:30:00,7.11,7.17,7.1,7.15,480900.0,4.6683,4.7077,4.6618,4.6946,480900.0
2010-08-16 12:00:00,7.16,7.18,7.12,7.13,794800.0,4.7012,4.7143,4.6749,4.6815,794800.0
2010-08-16 12:30:00,7.13,7.13,7.06,7.09,1277500.0,4.6815,4.6815,4.6355,4.6552,1277500.0
2010-08-16 13:00:00,7.09,7.1,7.06,7.07,952400.0,4.6552,4.6618,4.6355,4.6421,952400.0
2010-08-16 13:30:00,7.07,7.12,7.07,7.09,1454200.0,4.6421,4.6749,4.6421,4.6552,1454200.0
2010-08-16 14:00:00,7.09,7.11,7.07,7.11,749200.0,4.6552,4.6683,4.6421,4.6683,749200.0
2010-08-16 14:30:00,7.11,7.13,7.08,7.09,536500.0,4.6683,4.6815,4.6486,4.6552,536500.0
2010-08-16 15:00:00,7.08,7.11,7.08,7.11,1130900.0,4.6486,4.6683,4.6486,4.6683,1130900.0
2010-08-16 15:30:00,7.11,7.18,7.11,7.18,4000000.0,4.6683,4.7143,4.6683,4.7143,4000000.0
2010-08-17 09:30:00,7.29,7.29,7.15,7.19,997800.0,4.7865,4.7865,4.6946,4.7209,997800.0
2010-08-17 10:00:00,7.18,7.19,7.12,7.12,1534000.0,4.7143,4.7209,4.6749,4.6749,1534000.0
2010-08-17 10:30:00,7.13,7.17,7.08,7.17,1024500.0,4.6815,4.7077,4.6486,4.7077,1024500.0
2010-08-17 11:00:00,7.17,7.23,7.16,7.2,698800.0,4.7077,4.7471,4.7012,4.7274,698800.0
2010-08-17 11:30:00,7.21,7.22,7.18,7.2,620900.0,4.734,4.7405,4.7143,4.7274,620900.0
2010-08-17 12:00:00,7.21,7.21,7.14,7.14,539400.0,4.734,4.734,4.688,4.688,539400.0
2010-08-17 12:30:00,7.14,7.15,7.13,7.13,540900.0,4.688,4.6946,4.6815,4.6815,540900.0
2010-08-17 13:00:00,7.13,7.19,7.13,7.18,362900.0,4.6815,4.7209,4.6815,4.7143,362900.0
2010-08-17 13:30:00,7.18,7.2,7.17,7.19,371400.0,4.7143,4.7274,4.7077,4.7209,371400.0
2010-08-17 14:00:00,7.19,7.22,7.19,7.19,493000.0,4.7209,4.7405,4.7209,4.7209,493000.0
2010-08-17 14:30:00,7.2,7.21,7.15,7.16,1162400.0,4.7274,4.734,4.6946,4.7012,1162400.0
2010-08-17 15:00:00,7.16,7.18,7.14,7.17,973900.0,4.7012,4.7143,4.688,4.7077,973900.0
2010-08-17 15:30:00,7.17,7.18,7.11,7.15,2736500.0,4.7077,4.7143,4.6683,4.6946,2736500.0
2010-08-18 09:30:00,7.14,7.19,7.05,7.1,913600.0,4.688,4.7209,4.6289,4.6618,913600.0
2010-08-18 10:00:00,7.11,7.18,7.07,7.13,1278000.0,4.6683,4.7143,4.6421,4.6815,1278000.0
2010-08-18 10:30:00,7.13,7.2,7.13,7.2,1271900.0,4.6815,4.7274,4.6815,4.7274,1271900.0
2010-08-18 11:00:00,7.2,7.27,7.19,7.25,1241500.0,4.7274,4.7734,4.7209,4.7602,1241500.0
2010-08-18 11:30:00,7.24,7.28,7.22,7.24,1240400.0,4.7537,4.7799,4.7405,4.7537,1240400.0
2010-08-18 12:00:00,7.24,7.25,7.19,7.2,595600.0,4.7537,4.7602,4.7209,4.7274,595600.0
2010-08-18 12:30:00,7.19,7.27,7.19,7.27,507300.0,4.7209,4.7734,4.7209,4.7734,507300.0
2010-08-18 13:00:00,7.27,7.3,7.26,7.3,871300.0,4.7734,4.7931,4.7668,4.7931,871300.0
2010-08-18 13:30:00,7.29,7.31,7.28,7.3,539000.0,4.7865,4.7996,4.7799,4.7931,539000.0
2010-08-18 14:00:00,7.31,7.32,7.28,7.28,487300.0,4.7996,4.8062,4.7799,4.7799,487300.0
2010-08-18 14:30:00,7.28,7.31,7.26,7.3,590700.0,4.7799,4.7996,4.7668,4.7931,590700.0
2010-08-18 15:00:00,7.3,7.35,7.19,7.2,5828300.0,4.7931,4.8259,4.7209,4.7274,5828300.0
2010-08-18 15:30:00,7.21,7.26,7.19,7.21,4630100.0,4.734,4.7668,4.7209,4.734,4630100.0
2010-08-19 09:30:00,7.17,7.27,7.16,7.23,1372300.0,4.7077,4.7734,4.7012,4.7471,1372300.0
2010-08-19 10:00:00,7.22,7.22,7.11,7.13,1414200.0,4.7405,4.7405,4.6683,4.6815,1414200.0
2010-08-19 10:30:00,7.13,7.15,7.06,7.09,1413400.0,4.6815,4.6946,4.6355,4.6552,1413400.0
2010-08-19 11:00:00,7.09,7.1,7.0,7.01,1517000.0,4.6552,4.6618,4.5961,4.6027,1517000.0
2010-08-19 11:30:00,7.01,7.02,6.91,6.93,1446400.0,4.6027,4.6092,4.537,4.5501,1446400.0
2010-08-19 12:00:00,6.94,6.98,6.92,6.98,661100.0,4.5567,4.583,4.5436,4.583,661100.0
2010-08-19 12:30:00,6.98,7.0,6.96,6.98,730100.0,4.583,4.5961,4.5698,4.583,730100.0
2010-08-19 13:00:00,6.99,6.99,6.95,6.96,267300.0,4.5895,4.5895,4.5633,4.5698,267300.0
2010-08-19 13:30:00,6.95,6.96,6.92,6.92,230900.0,4.5633,4.5698,4.5436,4.5436,230900.0
2010-08-19 14:00:00,6.92,6.96,6.9,6.95,489300.0,4.5436,4.5698,4.5304,4.5633,489300.0
2010-08-19 14:30:00,6.95,6.96,6.92,6.93,519900.0,4.5633,4.5698,4.5436,4.5501,519900.0
2010-08-19 15:00:00,6.93,7.0,6.91,6.96,1531200.0,4.5501,4.5961,4.537,4.5698,1531200.0
2010-08-19 15:30:00,6.96,6.97,6.91,6.93,2417100.0,4.5698,4.5764,4.537,4.5501,2417100.0
2010-08-20 09:30:00,6.88,6.94,6.8,6.83,2917000.0,4.5173,4.5567,4.4648,4.4845,2917000.0
2010-08-20 10:00:00,6.84,6.89,6.8,6.83,797600.0,4.491,4.5239,4.4648,4.4845,797600.0
2010-08-20 10:30:00,6.83,6.84,6.78,6.82,743700.0,4.4845,4.491,4.4517,4.4779,743700.0
2010-08-20 11:00:00,6.81,6.83,6.73,6.74,1125300.0,4.4713,4.4845,4.4188,4.4254,1125300.0
2010-08-20 11:30:00,6.75,6.76,6.69,6.72,1210800.0,4.432,4.4385,4.3926,4.4123,1210800.0
2010-08-20 12:00:00,6.72,6.76,6.72,6.75,411100.0,4.4123,4.4385,4.4123,4.432,411100.0
2010-08-20 12:30:00,6.75,6.75,6.7,6.71,317500.0,4.432,4.432,4.3991,4.4057,317500.0
2010-08-20 13:00:00,6.72,6.74,6.71,6.73,349500.0,4.4123,4.4254,4.4057,4.4188,349500.0
2010-08-20 13:30:00,6.74,6.8,6.73,6.77,751900.0,4.4254,4.4648,4.4188,4.4451,751900.0
2010-08-20 14:00:00,6.76,6.78,6.75,6.78,539500.0,4.4385,4.4517,4.432,4.4517,539500.0
2010-08-20 14:30:00,6.78,6.83,6.77,6.8,549700.0,4.4517,4.4845,4.4451,4.4648,549700.0
2010-08-20 15:00:00,6.8,6.83,6.8,6.83,439000.0,4.4648,4.4845,4.4648,4.4845,439000.0
2010-08-20 15:30:00,6.83,6.85,6.8,6.82,1437900.0,4.4845,4.4976,4.4648,4.4779,1437900.0
2010-08-23 09:30:00,6.93,7.07,6.87,7.05,2527900.0,4.5501,4.6421,4.5107,4.6289,2527900.0
2010-08-23 10:00:00,7.05,7.09,6.99,7.0,2261600.0,4.6289,4.6552,4.5895,4.5961,2261600.0
2010-08-23 10:30:00,7.0,7.05,6.93,6.97,1062300.0,4.5961,4.6289,4.5501,4.5764,1062300.0
2010-08-23 11:00:00,6.97,6.99,6.93,6.95,857600.0,4.5764,4.5895,4.5501,4.5633,857600.0
2010-08-23 11:30:00,6.94,6.95,6.91,6.92,546000.0,4.5567,4.5633,4.537,4.5436,546000.0
2010-08-23 12:00:00,6.91,6.93,6.89,6.89,639500.0,4.537,4.5501,4.5239,4.5239,639500.0
2010-08-23 12:30:00,6.89,6.91,6.87,6.89,301000.0,4.5239,4.537,4.5107,4.5239,301000.0
2010-08-23 13:00:00,6.89,6.9,6.85,6.89,378900.0,4.5239,4.5304,4.4976,4.5239,378900.0
2010-08-23 13:30:00,6.89,6.9,6.85,6.89,329900.0,4.5239,4.5304,4.4976,4.5239,329900.0
2010-08-23 14:00:00,6.89,6.93,6.88,6.91,335200.0,4.5239,4.5501,4.5173,4.537,335200.0
2010-08-23 14:30:00,6.91,6.93,6.88,6.88,450300.0,4.537,4.5501,4.5173,4.5173,450300.0
2010-08-23 15:00:00,6.88,6.89,6.86,6.86,704800.0,4.5173,4.5239,4.5042,4.5042,704800.0
2010-08-23 15:30:00,6.86,6.87,6.83,6.84,2196100.0,4.5042,4.5107,4.4845,4.491,2196100.0
2010-08-24 09:30:00,6.73,6.79,6.63,6.65,1140200.0,4.4188,4.4582,4.3532,4.3663,1140200.0
2010-08-24 10:00:00,6.65,6.74,6.59,6.71,1595300.0,4.3663,4.4254,4.3269,4.4057,1595300.0
2010-08-24 10:30:00,6.7,6.71,6.64,6.68,672200.0,4.3991,4.4057,4.3597,4.386,672200.0
2010-08-24 11:00:00,6.68,6.7,6.63,6.66,1024300.0,4.386,4.3991,4.3532,4.3729,1024300.0
2010-08-24 11:30:00,6.66,6.68,6.64,6.66,998500.0,4.3729,4.386,4.3597,4.3729,998500.0
2010-08-24 12:00:00,6.66,6.69,6.62,6.62,329500.0,4.3729,4.3926,4.3466,4.3466,329500.0
2010-08-24 12:30:00,6.62,6.64,6.6,6.6,335600.0,4.3466,4.3597,4.3335,4.3335,335600.0
2010-08-24 13:00:00,6.6,6.64,6.6,6.63,253800.0,4.3335,4.3597,4.3335,4.3532,253800.0
2010-08-24 13:30:00,6.64,6.64,6.57,6.57,386600.0,4.3597,4.3597,4.3138,4.3138,386600.0
2010-08-24 14:00:00,6.57,6.61,6.56,6.56,742100.0,4.3138,4.34,4.3072,4.3072,742100.0
2010-08-24 14:30:00,6.57,6.6,6.53,6.59,1232700.0,4.3138,4.3335,4.2875,4.3269,1232700.0
2010-08-24 15:00:00,6.59,6.64,6.58,6.61,1251800.0,4.3269,4.3597,4.3203,4.34,1251800.0
2010-08-24 15:30:00,6.61,6.63,6.54,6.56,2184000.0,4.34,4.3532,4.2941,4.3072,2184000.0
2010-08-25 09:30:00,6.47,6.52,6.28,6.31,2092200.0,4.2481,4.2809,4.1234,4.1431,2092200.0
2010-08-25 10:00:00,6.31,6.34,6.25,6.3,1809100.0,4.1431,4.1628,4.1037,4.1365,1809100.0
2010-08-25 10:30:00,6.3,6.41,6.29,6.41,1648600.0,4.1365,4.2087,4.1299,4.2087,1648600.0
2010-08-25 11:00:00,6.4,6.44,6.38,6.41,1481200.0,4.2021,4.2284,4.189,4.2087,1481200.0
2010-08-25 11:30:00,6.42,6.44,6.39,6.44,630400.0,4.2153,4.2284,4.1956,4.2284,630400.0
2010-08-25 12:00:00,6.43,6.45,6.43,6.44,400600.0,4.2218,4.235,4.2218,4.2284,400600.0
2010-08-25 12:30:00,6.44,6.45,6.41,6.42,372600.0,4.2284,4.235,4.2087,4.2153,372600.0
2010-08-25 13:00:00,6.41,6.46,6.41,6.45,512900.0,4.2087,4.2415,4.2087,4.235,512900.0
2010-08-25 13:30:00,6.45,6.5,6.45,6.5,566400.0,4.235,4.2678,4.235,4.2678,566400.0
2010-08-25 14:00:00,6.49,6.53,6.48,6.49,974000.0,4.2612,4.2875,4.2547,4.2612,974000.0
2010-08-25 14:30:00,6.48,6.54,6.47,6.54,1150900.0,4.2547,4.2941,4.2481,4.2941,1150900.0
2010-08-25 15:00:00,6.54,6.55,6.44,6.44,1744900.0,4.2941,4.3006,4.2284,4.2284,1744900.0
2010-08-25 15:30:00,6.45,6.52,6.44,6.49,5538700.0,4.235,4.2809,4.2284,4.2612,5538700.0
2010-08-26 09:30:00,6.51,6.57,6.5,6.55,882000.0,4.2744,4.3138,4.2678,4.3006,882000.0
2010-08-26 10:00:00,6.55,6.62,6.54,6.58,992200.0,4.3006,4.3466,4.2941,4.3203,992200.0
2010-08-26 10:30:00,6.59,6.64,6.58,6.64,1849000.0,4.3269,4.3597,4.3203,4.3597,1849000.0
2010-08-26 11:00:00,6.64,6.64,6.55,6.58,1208900.0,4.3597,4.3597,4.3006,4.3203,1208900.0
2010-08-26 11:30:00,6.57,6.6,6.53,6.58,1574500.0,4.3138,4.3335,4.2875,4.3203,1574500.0
2010-08-26 12:00:00,6.58,6.58,6.52,6.54,548900.0,4.3203,4.3203,4.2809,4.2941,548900.0
2010-08-26 12:30:00,6.55,6.55,6.48,6.49,618600.0,4.3006,4.3006,4.2547,4.2612,618600.0
2010-08-26 13:00:00,6.49,6.5,6.47,6.49,310200.0,4.2612,4.2678,4.2481,4.2612,310200.0
2010-08-26 13:30:00,6.48,6.5,6.44,6.44,561300.0,4.2547,4.2678,4.2284,4.2284,561300.0
2010-08-26 14:00:00,6.44,6.46,6.38,6.41,934100.0,4.2284,4.2415,4.189,4.2087,934100.0
2010-08-26 14:30:00,6.41,6.41,6.3,6.3,1906100.0,4.2087,4.2087,4.1365,4.1365,1906100.0
2010-08-26 15:00:00,6.3,6.39,6.3,6.36,2401900.0,4.1365,4.1956,4.1365,4.1759,2401900.0
2010-08-26 15:30:00,6.36,6.41,6.34,6.35,2960300.0,4.1759,4.2087,4.1628,4.1693,2960300.0
2010-08-27 09:30:00,6.45,6.5,6.4,6.42,1165000.0,4.235,4.2678,4.2021,4.2153,1165000.0
2010-08-27 10:00:00,6.42,6.49,6.35,6.49,1573200.0,4.2153,4.2612,4.1693,4.2612,1573200.0
2010-08-27 10:30:00,6.49,6.55,6.46,6.48,1119600.0,4.2612,4.3006,4.2415,4.2547,1119600.0
2010-08-27 11:00:00,6.49,6.57,6.48,6.53,1019600.0,4.2612,4.3138,4.2547,4.2875,1019600.0
2010-08-27 11:30:00,6.53,6.54,6.47,6.48,446100.0,4.2875,4.2941,4.2481,4.2547,446100.0
2010-08-27 12:00:00,6.48,6.54,6.47,6.49,635900.0,4.2547,4.2941,4.2481,4.2612,635900.0
2010-08-27 12:30:00,6.5,6.51,6.45,6.46,309300.0,4.2678,4.2744,4.235,4.2415,309300.0
2010-08-27 13:00:00,6.47,6.53,6.45,6.53,526300.0,4.2481,4.2875,4.235,4.2875,526300.0
2010-08-27 13:30:00,6.52,6.57,6.51,6.56,409800.0,4.2809,4.3138,4.2744,4.3072,409800.0
2010-08-27 14:00:00,6.55,6.57,6.53,6.56,676700.0,4.3006,4.3138,4.2875,4.3072,676700.0
2010-08-27 14:30:00,6.57,6.59,6.54,6.55,599800.0,4.3138,4.3269,4.2941,4.3006,599800.0
2010-08-27 15:00:00,6.55,6.58,6.54,6.58,615600.0,4.3006,4.3203,4.2941,4.3203,615600.0
2010-08-27 15:30:00,6.57,6.6,6.56,6.6,3143200.0,4.3138,4.3335,4.3072,4.3335,3143200.0
2010-08-30 09:30:00,6.58,6.63,6.51,6.53,1163100.0,4.3203,4.3532,4.2744,4.2875,1163100.0
2010-08-30 10:00:00,6.54,6.55,6.46,6.49,789800.0,4.2941,4.3006,4.2415,4.2612,789800.0
2010-08-30 10:30:00,6.49,6.56,6.47,6.56,563600.0,4.2612,4.3072,4.2481,4.3072,563600.0
2010-08-30 11:00:00,6.56,6.56,6.53,6.56,697500.0,4.3072,4.3072,4.2875,4.3072,697500.0
2010-08-30 11:30:00,6.55,6.56,6.53,6.55,1060200.0,4.3006,4.3072,4.2875,4.3006,1060200.0
2010-08-30 12:00:00,6.55,6.6,6.55,6.6,392400.0,4.3006,4.3335,4.3006,4.3335,392400.0
2010-08-30 12:30:00,6.59,6.64,6.59,6.6,934600.0,4.3269,4.3597,4.3269,4.3335,934600.0
2010-08-30 13:00:00,6.59,6.6,6.54,6.54,422400.0,4.3269,4.3335,4.2941,4.2941,422400.0
2010-08-30 13:30:00,6.54,6.56,6.52,6.53,401800.0,4.2941,4.3072,4.2809,4.2875,401800.0
2010-08-30 14:00:00,6.53,6.53,6.47,6.53,948900.0,4.2875,4.2875,4.2481,4.2875,948900.0
2010-08-30 14:30:00,6.53,6.54,6.52,6.53,236100.0,4.2875,4.2941,4.2809,4.2875,236100.0
2010-08-30 15:00:00,6.54,6.54,6.45,6.46,1326200.0,4.2941,4.2941,4.235,4.2415,1326200.0
2010-08-30 15:30:00,6.46,6.48,6.4,6.4,1995500.0,4.2415,4.2547,4.2021,4.2021,1995500.0
2010-08-31 09:30:00,6.38,6.47,6.35,6.44,1347000.0,4.189,4.2481,4.1693,4.2284,1347000.0
2010-08-31 10:00:00,6.44,6.55,6.43,6.53,1322400.0,4.2284,4.3006,4.2218,4.2875,1322400.0
2010-08-31 10:30:00,6.53,6.55,6.47,6.53,742800.0,4.2875,4.3006,4.2481,4.2875,742800.0
2010-08-31 11:00:00,6.53,6.55,6.49,6.54,485400.0,4.2875,4.3006,4.2612,4.2941,485400.0
2010-08-31 11:30:00,6.53,6.56,6.52,6.53,645600.0,4.2875,4.3072,4.2809,4.2875,645600.0
2010-08-31 12:00:00,6.53,6.55,6.48,6.49,467000.0,4.2875,4.3006,4.2547,4.2612,467000.0
2010-08-31 12:30:00,6.5,6.52,6.46,6.46,536200.0,4.2678,4.2809,4.2415,4.2415,536200.0
2010-08-31 13:00:00,6.46,6.52,6.46,6.51,553100.0,4.2415,4.2809,4.2415,4.2744,553100.0
2010-08-31 13:30:00,6.51,6.52,6.49,6.5,258400.0,4.2744,4.2809,4.2612,4.2678,258400.0
2010-08-31 14:00:00,6.5,6.52,6.43,6.47,1128800.0,4.2678,4.2809,4.2218,4.2481,1128800.0
2010-08-31 14:30:00,6.47,6.48,6.4,6.43,913400.0,4.2481,4.2547,4.2021,4.2218,913400.0
2010-08-31 15:00:00,6.43,6.45,6.39,6.41,1240200.0,4.2218,4.235,4.1956,4.2087,1240200.0
2010-08-31 15:30:00,6.42,6.46,6.38,6.43,2541100.0,4.2153,4.2415,4.189,4.2218,2541100.0
2010-09-01 09:30:00,6.55,6.6,6.5,6.57,870100.0,4.3006,4.3335,4.2678,4.3138,870100.0
2010-09-01 10:00:00,6.57,6.69,6.56,6.66,1563800.0,4.3138,4.3926,4.3072,4.3729,1563800.0
2010-09-01 10:30:00,6.67,6.7,6.65,6.68,1171700.0,4.3794,4.3991,4.3663,4.386,1171700.0
2010-09-01 11:00:00,6.68,6.73,6.67,6.71,1314300.0,4.386,4.4188,4.3794,4.4057,1314300.0
2010-09-01 11:30:00,6.71,6.74,6.7,6.74,385700.0,4.4057,4.4254,4.3991,4.4254,385700.0
2010-09-01 12:00:00,6.73,6.74,6.67,6.68,743800.0,4.4188,4.4254,4.3794,4.386,743800.0
2010-09-01 12:30:00,6.68,6.71,6.67,6.7,427800.0,4.386,4.4057,4.3794,4.3991,427800.0
2010-09-01 13:00:00,6.7,6.71,6.69,6.71,390200.0,4.3991,4.4057,4.3926,4.4057,390200.0
2010-09-01 13:30:00,6.71,6.78,6.7,6.77,585100.0,4.4057,4.4517,4.3991,4.4451,585100.0
2010-09-01 14:00:00,6.78,6.79,6.73,6.75,584400.0,4.4517,4.4582,4.4188,4.432,584400.0
2010-09-01 14:30:00,6.74,6.78,6.73,6.77,532900.0,4.4254,4.4517,4.4188,4.4451,532900.0
2010-09-01 15:00:00,6.77,6.79,6.75,6.77,573700.0,4.4451,4.4582,4.432,4.4451,573700.0
2010-09-01 15:30:00,6.77,6.85,6.77,6.84,2864400.0,4.4451,4.4976,4.4451,4.491,2864400.0
2010-09-02 09:30:00,6.86,6.87,6.8,6.85,977500.0,4.5042,4.5107,4.4648,4.4976,977500.0
2010-09-02 10:00:00,6.86,6.88,6.83,6.85,960000.0,4.5042,4.5173,4.4845,4.4976,960000.0
2010-09-02 10:30:00,6.85,6.89,6.83,6.88,575700.0,4.4976,4.5239,4.4845,4.5173,575700.0
2010-09-02 11:00:00,6.87,6.88,6.84,6.84,403700.0,4.5107,4.5173,4.491,4.491,403700.0
2010-09-02 11:30:00,6.84,6.88,6.83,6.86,312200.0,4.491,4.5173,4.4845,4.5042,312200.0
2010-09-02 12:00:00,6.86,6.88,6.86,6.86,196400.0,4.5042,4.5173,4.5042,4.5042,196400.0
2010-09-02 12:30:00,6.86,6.88,6.85,6.86,258600.0,4.5042,4.5173,4.4976,4.5042,258600.0
2010-09-02 13:00:00,6.85,6.86,6.84,6.86,390600.0,4.4976,4.5042,4.491,4.5042,390600.0
2010-09-02 13:30:00,6.85,6.86,6.84,6.85,221100.0,4.4976,4.5042,4.491,4.4976,221100.0
2010-09-02 14:00:00,6.84,6.87,6.84,6.85,389300.0,4.491,4.5107,4.491,4.4976,389300.0
2010-09-02 14:30:00,6.85,6.86,6.82,6.84,392600.0,4.4976,4.5042,4.4779,4.491,392600.0
2010-09-02 15:00:00,6.84,6.9,6.82,6.9,1055000.0,4.491,4.5304,4.4779,4.5304,1055000.0
2010-09-02 15:30:00,6.9,6.93,6.89,6.93,1506800.0,4.5304,4.5501,4.5239,4.5501,1506800.0
2010-09-03 09:30:00,7.12,7.14,7.05,7.09,1292900.0,4.6749,4.688,4.6289,4.6552,1292900.0
2010-09-03 10:00:00,7.09,7.09,6.94,6.95,1352000.0,4.6552,4.6552,4.5567,4.5633,1352000.0
2010-09-03 10:30:00,6.95,7.0,6.89,6.92,883300.0,4.5633,4.5961,4.5239,4.5436,883300.0
2010-09-03 11:00:00,6.91,6.99,6.91,6.92,894500.0,4.537,4.5895,4.537,4.5436,894500.0
2010-09-03 11:30:00,6.92,6.93,6.87,6.9,1139900.0,4.5436,4.5501,4.5107,4.5304,1139900.0
2010-09-03 12:00:00,6.89,6.9,6.87,6.88,350900.0,4.5239,4.5304,4.5107,4.5173,350900.0
2010-09-03 12:30:00,6.89,6.9,6.87,6.9,854300.0,4.5239,4.5304,4.5107,4.5304,854300.0
2010-09-03 13:00:00,6.9,6.91,6.87,6.88,403500.0,4.5304,4.537,4.5107,4.5173,403500.0
2010-09-03 13:30:00,6.89,6.9,6.87,6.88,490800.0,4.5239,4.5304,4.5107,4.5173,490800.0
2010-09-03 14:00:00,6.88,6.89,6.87,6.88,467800.0,4.5173,4.5239,4.5107,4.5173,467800.0
2010-09-03 14:30:00,6.88,6.88,6.81,6.83,1416400.0,4.5173,4.5173,4.4713,4.4845,1416400.0
2010-09-03 15:00:00,6.82,6.88,6.82,6.88,928800.0,4.4779,4.5173,4.4779,4.5173,928800.0
2010-09-03 15:30:00,6.88,6.89,6.87,6.89,2248600.0,4.5173,4.5239,4.5107,4.5239,2248600.0
2010-09-07 09:30:00,6.77,6.8,6.67,6.67,1154200.0,4.4451,4.4648,4.3794,4.3794,1154200.0
2010-09-07 10:00:00,6.67,6.69,6.59,6.68,1300600.0,4.3794,4.3926,4.3269,4.386,1300600.0
2010-09-07 10:30:00,6.68,6.73,6.65,6.72,1571200.0,4.386,4.4188,4.3663,4.4123,1571200.0
2010-09-07 11:00:00,6.72,6.72,6.68,6.72,585100.0,4.4123,4.4123,4.386,4.4123,585100.0
2010-09-07 11:30:00,6.72,6.74,6.67,6.71,417200.0,4.4123,4.4254,4.3794,4.4057,417200.0
2010-09-07 12:00:00,6.71,6.72,6.68,6.68,285900.0,4.4057,4.4123,4.386,4.386,285900.0
2010-09-07 12:30:00,6.68,6.69,6.66,6.67,248400.0,4.386,4.3926,4.3729,4.3794,248400.0
2010-09-07 13:00:00,6.68,6.7,6.65,6.65,1138200.0,4.386,4.3991,4.3663,4.3663,1138200.0
2010-09-07 13:30:00,6.65,6.67,6.61,6.64,901600.0,4.3663,4.3794,4.34,4.3597,901600.0
2010-09-07 14:00:00,6.65,6.66,6.62,6.63,508200.0,4.3663,4.3729,4.3466,4.3532,508200.0
2010-09-07 14:30:00,6.63,6.63,6.57,6.57,816400.0,4.3532,4.3532,4.3138,4.3138,816400.0
2010-09-07 15:00:00,6.57,6.61,6.57,6.6,606500.0,4.3138,4.34,4.3138,4.3335,606500.0
2010-09-07 15:30:00,6.6,6.63,6.56,6.56,1646600.0,4.3335,4.3532,4.3072,4.3072,1646600.0
2010-09-08 09:30:00,6.64,6.72,6.6,6.72,1070900.0,4.3597,4.4123,4.3335,4.4123,1070900.0
2010-09-08 10:00:00,6.71,6.77,6.7,6.75,1580600.0,4.4057,4.4451,4.3991,4.432,1580600.0
2010-09-08 10:30:00,6.76,6.85,6.75,6.82,2482500.0,4.4385,4.4976,4.432,4.4779,2482500.0
2010-09-08 11:00:00,6.82,6.87,6.81,6.86,992700.0,4.4779,4.5107,4.4713,4.5042,992700.0
2010-09-08 11:30:00,6.86,6.91,6.85,6.91,973100.0,4.5042,4.537,4.4976,4.537,973100.0
2010-09-08 12:00:00,6.91,6.93,6.88,6.89,813800.0,4.537,4.5501,4.5173,4.5239,813800.0
2010-09-08 12:30:00,6.89,6.89,6.87,6.88,736500.0,4.5239,4.5239,4.5107,4.5173,736500.0
2010-09-08 13:00:00,6.88,6.89,6.84,6.84,808500.0,4.5173,4.5239,4.491,4.491,808500.0
2010-09-08 13:30:00,6.85,6.86,6.78,6.85,1028900.0,4.4976,4.5042,4.4517,4.4976,1028900.0
2010-09-08 14:00:00,6.86,6.86,6.78,6.84,1541400.0,4.5042,4.5042,4.4517,4.491,1541400.0
2010-09-08 14:30:00,6.84,6.86,6.83,6.84,410800.0,4.491,4.5042,4.4845,4.491,410800.0
2010-09-08 15:00:00,6.84,6.88,6.82,6.82,955100.0,4.491,4.5173,4.4779,4.4779,955100.0
2010-09-08 15:30:00,6.82,6.88,6.82,6.88,1958900.0,4.4779,4.5173,4.4779,4.5173,1958900.0
2010-09-09 09:30:00,7.06,7.09,6.99,7.05,2140800.0,4.6355,4.6552,4.5895,4.6289,2140800.0
2010-09-09 10:00:00,7.05,7.08,7.01,7.04,726600.0,4.6289,4.6486,4.6027,4.6224,726600.0
2010-09-09 10:30:00,7.05,7.05,7.0,7.0,599000.0,4.6289,4.6289,4.5961,4.5961,599000.0
2010-09-09 11:00:00,7.0,7.04,6.99,7.01,421700.0,4.5961,4.6224,4.5895,4.6027,421700.0
2010-09-09 11:30:00,7.02,7.03,6.97,6.98,747900.0,4.6092,4.6158,4.5764,4.583,747900.0
2010-09-09 12:00:00,6.98,7.0,6.97,6.97,488700.0,4.583,4.5961,4.5764,4.5764,488700.0
2010-09-09 12:30:00,6.98,6.98,6.82,6.82,1346900.0,4.583,4.583,4.4779,4.4779,1346900.0
2010-09-09 13:00:00,6.83,6.84,6.77,6.83,2111100.0,4.4845,4.491,4.4451,4.4845,2111100.0
2010-09-09 13:30:00,6.82,6.88,6.81,6.86,745600.0,4.4779,4.5173,4.4713,4.5042,745600.0
2010-09-09 14:00:00,6.85,6.87,6.83,6.84,657500.0,4.4976,4.5107,4.4845,4.491,657500.0
2010-09-09 14:30:00,6.84,6.91,6.84,6.9,467500.0,4.491,4.537,4.491,4.5304,467500.0
2010-09-09 15:00:00,6.9,6.93,6.9,6.92,719300.0,4.5304,4.5501,4.5304,4.5436,719300.0
2010-09-09 15:30:00,6.91,6.92,6.89,6.9,1566300.0,4.537,4.5436,4.5239,4.5304,1566300.0
2010-09-10 09:30:00,6.93,6.95,6.85,6.87,1454000.0,4.5501,4.5633,4.4976,4.5107,1454000.0
2010-09-10 10:00:00,6.86,6.95,6.86,6.94,827700.0,4.5042,4.5633,4.5042,4.5567,827700.0
2010-09-10 10:30:00,6.95,6.97,6.91,6.93,662700.0,4.5633,4.5764,4.537,4.5501,662700.0
2010-09-10 11:00:00,6.93,6.93,6.9,6.93,743300.0,4.5501,4.5501,4.5304,4.5501,743300.0
2010-09-10 11:30:00,6.93,6.93,6.87,6.88,237300.0,4.5501,4.5501,4.5107,4.5173,237300.0
2010-09-10 12:00:00,6.87,6.92,6.87,6.91,196200.0,4.5107,4.5436,4.5107,4.537,196200.0
2010-09-10 12:30:00,6.92,6.92,6.89,6.9,237200.0,4.5436,4.5436,4.5239,4.5304,237200.0
2010-09-10 13:00:00,6.9,6.9,6.89,6.9,238300.0,4.5304,4.5304,4.5239,4.5304,238300.0
2010-09-10 13:30:00,6.9,6.9,6.89,6.89,136900.0,4.5304,4.5304,4.5239,4.5239,136900.0
2010-09-10 14:00:00,6.9,6.92,6.89,6.91,781700.0,4.5304,4.5436,4.5239,4.537,781700.0
2010-09-10 14:30:00,6.9,6.91,6.88,6.89,402700.0,4.5304,4.537,4.5173,4.5239,402700.0
2010-09-10 15:00:00,6.9,6.92,6.89,6.91,593200.0,4.5304,4.5436,4.5239,4.537,593200.0
2010-09-10 15:30:00,6.91,6.91,6.88,6.89,1273800.0,4.537,4.537,4.5173,4.5239,1273800.0
2010-09-13 09:30:00,7.11,7.22,7.08,7.18,3424700.0,4.6683,4.7405,4.6486,4.7143,3424700.0
2010-09-13 10:00:00,7.17,7.2,7.14,7.14,1165200.0,4.7077,4.7274,4.688,4.688,1165200.0
2010-09-13 10:30:00,7.15,7.25,7.14,7.19,2194300.0,4.6946,4.7602,4.688,4.7209,2194300.0
2010-09-13 11:00:00,7.19,7.23,7.18,7.22,698000.0,4.7209,4.7471,4.7143,4.7405,698000.0
2010-09-13 11:30:00,7.22,7.22,7.18,7.22,509300.0,4.7405,4.7405,4.7143,4.7405,509300.0
2010-09-13 12:00:00,7.21,7.22,7.14,7.17,435100.0,4.734,4.7405,4.688,4.7077,435100.0
2010-09-13 12:30:00,7.17,7.19,7.16,7.18,138000.0,4.7077,4.7209,4.7012,4.7143,138000.0
2010-09-13 13:00:00,7.19,7.2,7.18,7.2,157000.0,4.7209,4.7274,4.7143,4.7274,157000.0
2010-09-13 13:30:00,7.2,7.21,7.17,7.19,217300.0,4.7274,4.734,4.7077,4.7209,217300.0
2010-09-13 14:00:00,7.19,7.2,7.16,7.19,425400.0,4.7209,4.7274,4.7012,4.7209,425400.0
2010-09-13 14:30:00,7.19,7.21,7.18,7.21,274200.0,4.7209,4.734,4.7143,4.734,274200.0
2010-09-13 15:00:00,7.2,7.21,7.18,7.2,376700.0,4.7274,4.734,4.7143,4.7274,376700.0
2010-09-13 15:30:00,7.21,7.29,7.2,7.28,2861100.0,4.734,4.7865,4.7274,4.7799,2861100.0
2010-09-14 09:30:00,7.24,7.26,7.07,7.07,2033600.0,4.7537,4.7668,4.6421,4.6421,2033600.0
2010-09-14 10:00:00,7.08,7.12,7.07,7.1,1348600.0,4.6486,4.6749,4.6421,4.6618,1348600.0
2010-09-14 10:30:00,7.1,7.15,7.08,7.11,1434900.0,4.6618,4.6946,4.6486,4.6683,1434900.0
2010-09-14 11:00:00,7.11,7.23,7.1,7.18,1959900.0,4.6683,4.7471,4.6618,4.7143,1959900.0
2010-09-14 11:30:00,7.18,7.2,7.15,7.18,727500.0,4.7143,4.7274,4.6946,4.7143,727500.0
2010-09-14 12:00:00,7.17,7.19,7.15,7.18,650400.0,4.7077,4.7209,4.6946,4.7143,650400.0
2010-09-14 12:30:00,7.17,7.19,7.15,7.16,331800.0,4.7077,4.7209,4.6946,4.7012,331800.0
2010-09-14 13:00:00,7.17,7.17,7.1,7.11,579400.0,4.7077,4.7077,4.6618,4.6683,579400.0
2010-09-14 13:30:00,7.11,7.11,7.08,7.11,560600.0,4.6683,4.6683,4.6486,4.6683,560600.0
2010-09-14 14:00:00,7.11,7.15,7.09,7.1,1341300.0,4.6683,4.6946,4.6552,4.6618,1341300.0
2010-09-14 14:30:00,7.1,7.24,7.1,7.2,2627000.0,4.6618,4.7537,4.6618,4.7274,2627000.0
2010-09-14 15:00:00,7.2,7.22,7.16,7.18,2048100.0,4.7274,4.7405,4.7012,4.7143,2048100.0
2010-09-14 15:30:00,7.18,7.2,7.12,7.14,3356500.0,4.7143,4.7274,4.6749,4.688,3356500.0
2010-09-15 09:30:00,7.09,7.09,6.93,6.94,2745700.0,4.6619,4.6619,4.5566,4.5632,2745700.0
2010-09-15 10:00:00,6.95,7.05,6.94,7.01,2580600.0,4.5698,4.6356,4.5632,4.6093,2580600.0
2010-09-15 10:30:00,7.01,7.06,6.97,7.06,2125400.0,4.6093,4.6421,4.5829,4.6421,2125400.0
2010-09-15 11:00:00,7.05,7.08,7.0,7.08,730600.0,4.6356,4.6553,4.6027,4.6553,730600.0
2010-09-15 11:30:00,7.08,7.12,7.05,7.09,1405400.0,4.6553,4.6816,4.6356,4.6619,1405400.0
2010-09-15 12:00:00,7.09,7.1,7.04,7.06,506600.0,4.6619,4.6684,4.629,4.6421,506600.0
2010-09-15 12:30:00,7.06,7.08,7.05,7.07,302600.0,4.6421,4.6553,4.6356,4.6487,302600.0
2010-09-15 13:00:00,7.07,7.08,7.05,7.05,608100.0,4.6487,4.6553,4.6356,4.6356,608100.0
2010-09-15 13:30:00,7.06,7.06,7.01,7.04,543000.0,4.6421,4.6421,4.6093,4.629,543000.0
2010-09-15 14:00:00,7.04,7.04,6.99,6.99,518300.0,4.629,4.629,4.5961,4.5961,518300.0
2010-09-15 14:30:00,6.99,7.0,6.95,6.99,741300.0,4.5961,4.6027,4.5698,4.5961,741300.0
2010-09-15 15:00:00,6.99,7.03,6.97,7.02,671400.0,4.5961,4.6224,4.5829,4.6158,671400.0
2010-09-15 15:30:00,7.02,7.03,6.98,6.99,2334000.0,4.6158,4.6224,4.5895,4.5961,2334000.0
2010-09-16 09:30:00,6.92,7.0,6.89,6.95,1191200.0,4.5501,4.6027,4.5303,4.5698,1191200.0
2010-09-16 10:00:00,6.95,6.95,6.9,6.93,897600.0,4.5698,4.5698,4.5369,4.5566,897600.0
2010-09-16 10:30:00,6.93,6.94,6.9,6.94,501100.0,4.5566,4.5632,4.5369,4.5632,501100.0
2010-09-16 11:00:00,6.94,6.94,6.92,6.93,239500.0,4.5632,4.5632,4.5501,4.5566,239500.0
2010-09-16 11:30:00,6.93,6.95,6.91,6.95,977600.0,4.5566,4.5698,4.5435,4.5698,977600.0
2010-09-16 12:00:00,6.95,6.95,6.91,6.93,547000.0,4.5698,4.5698,4.5435,4.5566,547000.0
2010-09-16 12:30:00,6.93,6.95,6.93,6.95,421500.0,4.5566,4.5698,4.5566,4.5698,421500.0
2010-09-16 13:00:00,6.95,6.95,6.93,6.94,406800.0,4.5698,4.5698,4.5566,4.5632,406800.0
2010-09-16 13:30:00,6.95,6.95,6.94,6.95,194100.0,4.5698,4.5698,4.5632,4.5698,194100.0
2010-09-16 14:00:00,6.95,6.96,6.93,6.95,672000.0,4.5698,4.5764,4.5566,4.5698,672000.0
2010-09-16 14:30:00,6.95,6.95,6.94,6.94,294200.0,4.5698,4.5698,4.5632,4.5632,294200.0
2010-09-16 15:00:00,6.94,6.97,6.93,6.96,1081000.0,4.5632,4.5829,4.5566,4.5764,1081000.0
2010-09-16 15:30:00,6.96,6.97,6.94,6.94,1306000.0,4.5764,4.5829,4.5632,4.5632,1306000.0
2010-09-17 09:30:00,6.98,7.0,6.91,6.93,2226900.0,4.5895,4.6027,4.5435,4.5566,2226900.0
2010-09-17 10:00:00,6.93,6.93,6.89,6.9,1330200.0,4.5566,4.5566,4.5303,4.5369,1330200.0
2010-09-17 10:30:00,6.9,6.98,6.89,6.93,1453700.0,4.5369,4.5895,4.5303,4.5566,1453700.0
2010-09-17 11:00:00,6.93,6.95,6.92,6.95,1127600.0,4.5566,4.5698,4.5501,4.5698,1127600.0
2010-09-17 11:30:00,6.95,6.97,6.93,6.94,2610800.0,4.5698,4.5829,4.5566,4.5632,2610800.0
2010-09-17 12:00:00,6.93,6.95,6.88,6.89,3290800.0,4.5566,4.5698,4.5238,4.5303,3290800.0
2010-09-17 12:30:00,6.89,6.9,6.87,6.87,910400.0,4.5303,4.5369,4.5172,4.5172,910400.0
2010-09-17 13:00:00,6.88,6.93,6.87,6.91,1151300.0,4.5238,4.5566,4.5172,4.5435,1151300.0
2010-09-17 13:30:00,6.91,6.92,6.85,6.88,661000.0,4.5435,4.5501,4.504,4.5238,661000.0
2010-09-17 14:00:00,6.87,6.9,6.85,6.88,1144400.0,4.5172,4.5369,4.504,4.5238,1144400.0
2010-09-17 14:30:00,6.88,6.9,6.86,6.87,1065600.0,4.5238,4.5369,4.5106,4.5172,1065600.0
2010-09-17 15:00:00,6.88,6.88,6.84,6.84,1358000.0,4.5238,4.5238,4.4975,4.4975,1358000.0
2010-09-17 15:30:00,6.85,6.85,6.82,6.84,4327700.0,4.504,4.504,4.4843,4.4975,4327700.0
2010-09-20 09:30:00,6.87,6.88,6.81,6.84,1316500.0,4.5172,4.5238,4.4777,4.4975,1316500.0
2010-09-20 10:00:00,6.84,6.86,6.84,6.85,1538700.0,4.4975,4.5106,4.4975,4.504,1538700.0
2010-09-20 10:30:00,6.85,6.92,6.84,6.89,2592000.0,4.504,4.5501,4.4975,4.5303,2592000.0
2010-09-20 11:00:00,6.89,6.9,6.86,6.87,694600.0,4.5303,4.5369,4.5106,4.5172,694600.0
2010-09-20 11:30:00,6.87,6.9,6.86,6.88,1950100.0,4.5172,4.5369,4.5106,4.5238,1950100.0
2010-09-20 12:00:00,6.88,6.88,6.84,6.84,620200.0,4.5238,4.5238,4.4975,4.4975,620200.0
2010-09-20 12:30:00,6.85,6.91,6.84,6.87,1932800.0,4.504,4.5435,4.4975,4.5172,1932800.0
2010-09-20 13:00:00,6.87,6.9,6.86,6.9,823700.0,4.5172,4.5369,4.5106,4.5369,823700.0
2010-09-20 13:30:00,6.9,6.9,6.88,6.89,997300.0,4.5369,4.5369,4.5238,4.5303,997300.0
2010-09-20 14:00:00,6.89,6.92,6.88,6.92,1064600.0,4.5303,4.5501,4.5238,4.5501,1064600.0
2010-09-20 14:30:00,6.92,6.95,6.91,6.93,1077000.0,4.5501,4.5698,4.5435,4.5566,1077000.0
2010-09-20 15:00:00,6.94,6.94,6.89,6.92,1913200.0,4.5632,4.5632,4.5303,4.5501,1913200.0
2010-09-20 15:30:00,6.92,7.06,6.91,7.05,6551200.0,4.5501,4.6421,4.5435,4.6356,6551200.0
2010-09-21 09:30:00,7.07,7.17,7.02,7.11,1361400.0,4.6487,4.7145,4.6158,4.675,1361400.0
2010-09-21 10:00:00,7.11,7.22,7.11,7.21,2326400.0,4.675,4.7473,4.675,4.7408,2326400.0
2010-09-21 10:30:00,7.21,7.26,7.18,7.19,1975200.0,4.7408,4.7736,4.721,4.7276,1975200.0
2010-09-21 11:00:00,7.19,7.2,7.15,7.16,622100.0,4.7276,4.7342,4.7013,4.7079,622100.0
2010-09-21 11:30:00,7.15,7.2,7.15,7.2,1038100.0,4.7013,4.7342,4.7013,4.7342,1038100.0
2010-09-21 12:00:00,7.19,7.21,7.15,7.16,643300.0,4.7276,4.7408,4.7013,4.7079,643300.0
2010-09-21 12:30:00,7.16,7.17,7.14,7.15,873200.0,4.7079,4.7145,4.6947,4.7013,873200.0
2010-09-21 13:00:00,7.15,7.16,7.11,7.15,494800.0,4.7013,4.7079,4.675,4.7013,494800.0
2010-09-21 13:30:00,7.14,7.21,7.13,7.21,485700.0,4.6947,4.7408,4.6882,4.7408,485700.0
2010-09-21 14:00:00,7.21,7.26,7.18,7.25,1203700.0,4.7408,4.7736,4.721,4.7671,1203700.0
2010-09-21 14:30:00,7.25,7.32,7.2,7.23,2015000.0,4.7671,4.8131,4.7342,4.7539,2015000.0
2010-09-21 15:00:00,7.24,7.24,7.12,7.14,2046600.0,4.7605,4.7605,4.6816,4.6947,2046600.0
2010-09-21 15:30:00,7.13,7.13,7.05,7.1,3029900.0,4.6882,4.6882,4.6356,4.6684,3029900.0
2010-09-22 09:30:00,7.06,7.14,7.05,7.12,1085400.0,4.6421,4.6947,4.6356,4.6816,1085400.0
2010-09-22 10:00:00,7.13,7.13,7.03,7.03,1507400.0,4.6882,4.6882,4.6224,4.6224,1507400.0
2010-09-22 10:30:00,7.03,7.03,6.98,7.0,1362700.0,4.6224,4.6224,4.5895,4.6027,1362700.0
2010-09-22 11:00:00,7.01,7.01,6.89,6.89,1676200.0,4.6093,4.6093,4.5303,4.5303,1676200.0
2010-09-22 11:30:00,6.9,6.93,6.88,6.91,834700.0,4.5369,4.5566,4.5238,4.5435,834700.0
2010-09-22 12:00:00,6.92,6.94,6.9,6.92,753900.0,4.5501,4.5632,4.5369,4.5501,753900.0
2010-09-22 12:30:00,6.92,6.94,6.9,6.91,684200.0,4.5501,4.5632,4.5369,4.5435,684200.0
2010-09-22 13:00:00,6.91,6.93,6.9,6.91,565800.0,4.5435,4.5566,4.5369,4.5435,565800.0
2010-09-22 13:30:00,6.91,6.96,6.9,6.93,673800.0,4.5435,4.5764,4.5369,4.5566,673800.0
2010-09-22 14:00:00,6.93,6.95,6.92,6.95,475800.0,4.5566,4.5698,4.5501,4.5698,475800.0
2010-09-22 14:30:00,6.95,6.99,6.94,6.96,515300.0,4.5698,4.5961,4.5632,4.5764,515300.0
2010-09-22 15:00:00,6.96,6.96,6.91,6.93,531800.0,4.5764,4.5764,4.5435,4.5566,531800.0
2010-09-22 15:30:00,6.93,6.95,6.91,6.92,2059200.0,4.5566,4.5698,4.5435,4.5501,2059200.0
2010-09-23 09:30:00,6.82,6.92,6.77,6.88,1675900.0,4.4843,4.5501,4.4514,4.5238,1675900.0
2010-09-23 10:00:00,6.89,7.0,6.88,6.98,1837100.0,4.5303,4.6027,4.5238,4.5895,1837100.0
2010-09-23 10:30:00,6.98,7.04,6.97,6.97,1235500.0,4.5895,4.629,4.5829,4.5829,1235500.0
2010-09-23 11:00:00,6.97,7.05,6.97,7.04,580700.0,4.5829,4.6356,4.5829,4.629,580700.0
2010-09-23 11:30:00,7.04,7.06,7.0,7.0,1796100.0,4.629,4.6421,4.6027,4.6027,1796100.0
2010-09-23 12:00:00,7.01,7.01,6.98,6.99,281800.0,4.6093,4.6093,4.5895,4.5961,281800.0
2010-09-23 12:30:00,6.98,7.01,6.97,6.99,314800.0,4.5895,4.6093,4.5829,4.5961,314800.0
2010-09-23 13:00:00,7.0,7.0,6.96,6.97,255100.0,4.6027,4.6027,4.5764,4.5829,255100.0
2010-09-23 13:30:00,6.98,6.98,6.91,6.91,473600.0,4.5895,4.5895,4.5435,4.5435,473600.0
2010-09-23 14:00:00,6.92,6.92,6.89,6.9,396000.0,4.5501,4.5501,4.5303,4.5369,396000.0
2010-09-23 14:30:00,6.9,6.91,6.83,6.84,526400.0,4.5369,4.5435,4.4909,4.4975,526400.0
2010-09-23 15:00:00,6.84,6.86,6.82,6.82,734500.0,4.4975,4.5106,4.4843,4.4843,734500.0
2010-09-23 15:30:00,6.82,6.83,6.76,6.76,2393000.0,4.4843,4.4909,4.4449,4.4449,2393000.0
2010-09-24 09:30:00,6.92,7.02,6.86,6.9,1456800.0,4.5501,4.6158,4.5106,4.5369,1456800.0
2010-09-24 10:00:00,6.89,6.94,6.86,6.94,1142400.0,4.5303,4.5632,4.5106,4.5632,1142400.0
2010-09-24 10:30:00,6.94,6.96,6.91,6.92,839800.0,4.5632,4.5764,4.5435,4.5501,839800.0
2010-09-24 11:00:00,6.91,6.93,6.9,6.93,818800.0,4.5435,4.5566,4.5369,4.5566,818800.0
2010-09-24 11:30:00,6.93,6.94,6.88,6.93,1408600.0,4.5566,4.5632,4.5238,4.5566,1408600.0
2010-09-24 12:00:00,6.93,6.93,6.9,6.91,342000.0,4.5566,4.5566,4.5369,4.5435,342000.0
2010-09-24 12:30:00,6.91,6.93,6.89,6.91,920700.0,4.5435,4.5566,4.5303,4.5435,920700.0
2010-09-24 13:00:00,6.91,6.92,6.89,6.92,410300.0,4.5435,4.5501,4.5303,4.5501,410300.0
2010-09-24 13:30:00,6.92,6.93,6.89,6.9,542400.0,4.5501,4.5566,4.5303,4.5369,542400.0
2010-09-24 14:00:00,6.9,6.92,6.89,6.92,552400.0,4.5369,4.5501,4.5303,4.5501,552400.0
2010-09-24 14:30:00,6.91,6.94,6.9,6.94,820500.0,4.5435,4.5632,4.5369,4.5632,820500.0
2010-09-24 15:00:00,6.94,6.94,6.91,6.92,686900.0,4.5632,4.5632,4.5435,4.5501,686900.0
2010-09-24 15:30:00,6.92,6.95,6.91,6.95,3285400.0,4.5501,4.5698,4.5435,4.5698,3285400.0
2010-09-27 09:30:00,7.0,7.01,6.93,7.01,1502200.0,4.6027,4.6093,4.5566,4.6093,1502200.0
2010-09-27 10:00:00,7.01,7.05,6.99,7.05,878000.0,4.6093,4.6356,4.5961,4.6356,878000.0
2010-09-27 10:30:00,7.05,7.09,7.03,7.08,529400.0,4.6356,4.6619,4.6224,4.6553,529400.0
2010-09-27 11:00:00,7.09,7.09,7.03,7.05,513100.0,4.6619,4.6619,4.6224,4.6356,513100.0
2010-09-27 11:30:00,7.05,7.07,7.02,7.03,825700.0,4.6356,4.6487,4.6158,4.6224,825700.0
2010-09-27 12:00:00,7.03,7.05,7.01,7.03,252900.0,4.6224,4.6356,4.6093,4.6224,252900.0
2010-09-27 12:30:00,7.02,7.04,7.01,7.02,164200.0,4.6158,4.629,4.6093,4.6158,164200.0
2010-09-27 13:00:00,7.02,7.04,7.0,7.01,308700.0,4.6158,4.629,4.6027,4.6093,308700.0
2010-09-27 13:30:00,7.01,7.08,7.01,7.06,425900.0,4.6093,4.6553,4.6093,4.6421,425900.0
2010-09-27 14:00:00,7.05,7.07,7.05,7.06,217000.0,4.6356,4.6487,4.6356,4.6421,217000.0
2010-09-27 14:30:00,7.06,7.08,7.05,7.07,786100.0,4.6421,4.6553,4.6356,4.6487,786100.0
2010-09-27 15:00:00,7.08,7.08,7.0,7.0,1474300.0,4.6553,4.6553,4.6027,4.6027,1474300.0
2010-09-27 15:30:00,7.01,7.03,6.97,6.97,2138600.0,4.6093,4.6224,4.5829,4.5829,2138600.0
2010-09-28 09:30:00,7.04,7.08,6.99,7.02,940800.0,4.629,4.6553,4.5961,4.6158,940800.0
2010-09-28 10:00:00,7.02,7.05,6.94,7.0,2161200.0,4.6158,4.6356,4.5632,4.6027,2161200.0
2010-09-28 10:30:00,7.0,7.04,6.94,6.94,1387200.0,4.6027,4.629,4.5632,4.5632,1387200.0
2010-09-28 11:00:00,6.95,6.98,6.91,6.96,854000.0,4.5698,4.5895,4.5435,4.5764,854000.0
2010-09-28 11:30:00,6.97,7.0,6.96,6.96,919700.0,4.5829,4.6027,4.5764,4.5764,919700.0
2010-09-28 12:00:00,6.97,7.01,6.94,7.0,698900.0,4.5829,4.6093,4.5632,4.6027,698900.0
2010-09-28 12:30:00,7.0,7.03,6.97,7.03,451500.0,4.6027,4.6224,4.5829,4.6224,451500.0
2010-09-28 13:00:00,7.03,7.03,6.98,6.99,925100.0,4.6224,4.6224,4.5895,4.5961,925100.0
2010-09-28 13:30:00,7.0,7.02,6.95,7.02,944600.0,4.6027,4.6158,4.5698,4.6158,944600.0
2010-09-28 14:00:00,7.02,7.03,6.99,7.0,804500.0,4.6158,4.6224,4.5961,4.6027,804500.0
2010-09-28 14:30:00,7.01,7.03,6.98,7.02,447100.0,4.6093,4.6224,4.5895,4.6158,447100.0
2010-09-28 15:00:00,7.02,7.06,7.01,7.02,840700.0,4.6158,4.6421,4.6093,4.6158,840700.0
2010-09-28 15:30:00,7.02,7.1,7.02,7.09,1775700.0,4.6158,4.6684,4.6158,4.6619,1775700.0
2010-09-29 09:30:00,7.03,7.13,7.01,7.04,1840300.0,4.6224,4.6882,4.6093,4.629,1840300.0
2010-09-29 10:00:00,7.04,7.08,7.0,7.03,1091500.0,4.629,4.6553,4.6027,4.6224,1091500.0
2010-09-29 10:30:00,7.03,7.04,6.98,7.01,753700.0,4.6224,4.629,4.5895,4.6093,753700.0
2010-09-29 11:00:00,7.01,7.05,6.99,7.04,399100.0,4.6093,4.6356,4.5961,4.629,399100.0
2010-09-29 11:30:00,7.04,7.29,7.04,7.23,6607700.0,4.629,4.7934,4.629,4.7539,6607700.0
2010-09-29 12:00:00,7.23,7.24,7.16,7.18,2746600.0,4.7539,4.7605,4.7079,4.721,2746600.0
2010-09-29 12:30:00,7.17,7.19,7.15,7.18,628600.0,4.7145,4.7276,4.7013,4.721,628600.0
2010-09-29 13:00:00,7.18,7.19,7.15,7.18,285200.0,4.721,4.7276,4.7013,4.721,285200.0
2010-09-29 13:30:00,7.17,7.24,7.17,7.24,1192600.0,4.7145,4.7605,4.7145,4.7605,1192600.0
2010-09-29 14:00:00,7.24,7.27,7.2,7.2,1838200.0,4.7605,4.7802,4.7342,4.7342,1838200.0
2010-09-29 14:30:00,7.2,7.24,7.19,7.2,1512900.0,4.7342,4.7605,4.7276,4.7342,1512900.0
2010-09-29 15:00:00,7.2,7.22,7.13,7.18,3264500.0,4.7342,4.7473,4.6882,4.721,3264500.0
2010-09-29 15:30:00,7.19,7.23,7.16,7.22,5265700.0,4.7276,4.7539,4.7079,4.7473,5265700.0
2010-09-30 09:30:00,7.29,7.5,7.25,7.39,2895400.0,4.7934,4.9314,4.7671,4.8591,2895400.0
2010-09-30 10:00:00,7.4,7.4,7.32,7.36,1086800.0,4.8657,4.8657,4.8131,4.8394,1086800.0
2010-09-30 10:30:00,7.36,7.37,7.32,7.33,832600.0,4.8394,4.846,4.8131,4.8197,832600.0
2010-09-30 11:00:00,7.32,7.32,7.21,7.25,2496900.0,4.8131,4.8131,4.7408,4.7671,2496900.0
2010-09-30 11:30:00,7.25,7.36,7.24,7.28,1230300.0,4.7671,4.8394,4.7605,4.7868,1230300.0
2010-09-30 12:00:00,7.28,7.31,7.23,7.28,532100.0,4.7868,4.8065,4.7539,4.7868,532100.0
2010-09-30 12:30:00,7.28,7.35,7.28,7.34,611700.0,4.7868,4.8328,4.7868,4.8262,611700.0
2010-09-30 13:00:00,7.34,7.36,7.3,7.32,382400.0,4.8262,4.8394,4.7999,4.8131,382400.0
2010-09-30 13:30:00,7.32,7.36,7.29,7.31,715000.0,4.8131,4.8394,4.7934,4.8065,715000.0
2010-09-30 14:00:00,7.31,7.34,7.26,7.29,1356200.0,4.8065,4.8262,4.7736,4.7934,1356200.0
2010-09-30 14:30:00,7.29,7.32,7.27,7.29,566000.0,4.7934,4.8131,4.7802,4.7934,566000.0
2010-09-30 15:00:00,7.29,7.32,7.26,7.29,827500.0,4.7934,4.8131,4.7736,4.7934,827500.0
2010-09-30 15:30:00,7.3,7.3,7.23,7.28,1849500.0,4.7999,4.7999,4.7539,4.7868,1849500.0
2010-10-01 09:30:00,7.33,7.43,7.29,7.35,1110900.0,4.8197,4.8854,4.7934,4.8328,1110900.0
2010-10-01 10:00:00,7.34,7.37,7.15,7.18,1940300.0,4.8262,4.846,4.7013,4.721,1940300.0
2010-10-01 10:30:00,7.18,7.2,7.13,7.14,1317000.0,4.721,4.7342,4.6882,4.6947,1317000.0
2010-10-01 11:00:00,7.15,7.2,7.13,7.18,1246200.0,4.7013,4.7342,4.6882,4.721,1246200.0
2010-10-01 11:30:00,7.18,7.23,7.15,7.2,656100.0,4.721,4.7539,4.7013,4.7342,656100.0
2010-10-01 12:00:00,7.2,7.21,7.17,7.17,389900.0,4.7342,4.7408,4.7145,4.7145,389900.0
2010-10-01 12:30:00,7.17,7.2,7.17,7.2,281100.0,4.7145,4.7342,4.7145,4.7342,281100.0
2010-10-01 13:00:00,7.2,7.26,7.19,7.22,657600.0,4.7342,4.7736,4.7276,4.7473,657600.0
2010-10-01 13:30:00,7.22,7.22,7.15,7.18,647800.0,4.7473,4.7473,4.7013,4.721,647800.0
2010-10-01 14:00:00,7.18,7.22,7.18,7.21,766200.0,4.721,4.7473,4.721,4.7408,766200.0
2010-10-01 14:30:00,7.21,7.24,7.2,7.22,362300.0,4.7408,4.7605,4.7342,4.7473,362300.0
2010-10-01 15:00:00,7.22,7.24,7.19,7.2,911200.0,4.7473,4.7605,4.7276,4.7342,911200.0
2010-10-01 15:30:00,7.2,7.22,7.16,7.18,1310600.0,4.7342,4.7473,4.7079,4.721,1310600.0
2010-10-04 09:30:00,7.17,7.26,7.11,7.19,1427100.0,4.7145,4.7736,4.675,4.7276,1427100.0
2010-10-04 10:00:00,7.18,7.3,7.17,7.26,1353100.0,4.721,4.7999,4.7145,4.7736,1353100.0
2010-10-04 10:30:00,7.26,7.29,7.24,7.25,927900.0,4.7736,4.7934,4.7605,4.7671,927900.0
2010-10-04 11:00:00,7.25,7.26,7.22,7.25,575200.0,4.7671,4.7736,4.7473,4.7671,575200.0
2010-10-04 11:30:00,7.24,7.27,7.2,7.2,528300.0,4.7605,4.7802,4.7342,4.7342,528300.0
2010-10-04 12:00:00,7.2,7.28,7.18,7.26,911200.0,4.7342,4.7868,4.721,4.7736,911200.0
2010-10-04 12:30:00,7.26,7.3,7.25,7.26,484700.0,4.7736,4.7999,4.7671,4.7736,484700.0
2010-10-04 13:00:00,7.27,7.33,7.26,7.32,1027400.0,4.7802,4.8197,4.7736,4.8131,1027400.0
2010-10-04 13:30:00,7.31,7.34,7.29,7.32,695900.0,4.8065,4.8262,4.7934,4.8131,695900.0
2010-10-04 14:00:00,7.31,7.32,7.25,7.28,952900.0,4.8065,4.8131,4.7671,4.7868,952900.0
2010-10-04 14:30:00,7.27,7.31,7.26,7.28,320100.0,4.7802,4.8065,4.7736,4.7868,320100.0
2010-10-04 15:00:00,7.28,7.31,7.26,7.27,627000.0,4.7868,4.8065,4.7736,4.7802,627000.0
2010-10-04 15:30:00,7.28,7.29,7.24,7.24,1408200.0,4.7868,4.7934,4.7605,4.7605,1408200.0
2010-10-05 09:30:00,7.35,7.42,7.26,7.36,2097700.0,4.8328,4.8788,4.7736,4.8394,2097700.0
2010-10-05 10:00:00,7.37,7.4,7.27,7.39,1091800.0,4.846,4.8657,4.7802,4.8591,1091800.0
2010-10-05 10:30:00,7.4,7.48,7.38,7.45,1606300.0,4.8657,4.9183,4.8525,4.8986,1606300.0
2010-10-05 11:00:00,7.45,7.5,7.43,7.49,1458000.0,4.8986,4.9314,4.8854,4.9249,1458000.0
2010-10-05 11:30:00,7.49,7.62,7.48,7.6,2149700.0,4.9249,5.0103,4.9183,4.9972,2149700.0
2010-10-05 12:00:00,7.61,7.61,7.54,7.55,873900.0,5.0038,5.0038,4.9577,4.9643,873900.0
2010-10-05 12:30:00,7.55,7.58,7.54,7.57,582200.0,4.9643,4.984,4.9577,4.9775,582200.0
2010-10-05 13:00:00,7.57,7.59,7.55,7.55,866700.0,4.9775,4.9906,4.9643,4.9643,866700.0
2010-10-05 13:30:00,7.56,7.56,7.53,7.55,456000.0,4.9709,4.9709,4.9512,4.9643,456000.0
2010-10-05 14:00:00,7.54,7.56,7.52,7.53,436900.0,4.9577,4.9709,4.9446,4.9512,436900.0
2010-10-05 14:30:00,7.53,7.61,7.53,7.57,1946400.0,4.9512,5.0038,4.9512,4.9775,1946400.0
2010-10-05 15:00:00,7.57,7.61,7.54,7.54,1305800.0,4.9775,5.0038,4.9577,4.9577,1305800.0
2010-10-05 15:30:00,7.55,7.56,7.52,7.53,2181300.0,4.9643,4.9709,4.9446,4.9512,2181300.0
2010-10-06 09:30:00,7.55,7.59,7.5,7.55,1137200.0,4.9643,4.9906,4.9314,4.9643,1137200.0
2010-10-06 10:00:00,7.55,7.58,7.53,7.58,1055600.0,4.9643,4.984,4.9512,4.984,1055600.0
2010-10-06 10:30:00,7.58,7.62,7.55,7.56,981900.0,4.984,5.0103,4.9643,4.9709,981900.0
2010-10-06 11:00:00,7.55,7.58,7.52,7.57,557700.0,4.9643,4.984,4.9446,4.9775,557700.0
2010-10-06 11:30:00,7.57,7.59,7.56,7.59,254600.0,4.9775,4.9906,4.9709,4.9906,254600.0
2010-10-06 12:00:00,7.59,7.6,7.55,7.56,607600.0,4.9906,4.9972,4.9643,4.9709,607600.0
2010-10-06 12:30:00,7.57,7.59,7.54,7.55,388200.0,4.9775,4.9906,4.9577,4.9643,388200.0
2010-10-06 13:00:00,7.55,7.56,7.5,7.51,437100.0,4.9643,4.9709,4.9314,4.938,437100.0
2010-10-06 13:30:00,7.52,7.53,7.5,7.52,394200.0,4.9446,4.9512,4.9314,4.9446,394200.0
2010-10-06 14:00:00,7.52,7.54,7.5,7.51,449500.0,4.9446,4.9577,4.9314,4.938,449500.0
2010-10-06 14:30:00,7.52,7.53,7.48,7.5,463400.0,4.9446,4.9512,4.9183,4.9314,463400.0
2010-10-06 15:00:00,7.51,7.51,7.46,7.48,383300.0,4.938,4.938,4.9051,4.9183,383300.0
2010-10-06 15:30:00,7.48,7.51,7.47,7.49,941100.0,4.9183,4.938,4.9117,4.9249,941100.0
2010-10-07 09:30:00,7.51,7.6,7.51,7.54,823900.0,4.938,4.9972,4.938,4.9577,823900.0
2010-10-07 10:00:00,7.55,7.55,7.47,7.48,2666800.0,4.9643,4.9643,4.9117,4.9183,2666800.0
2010-10-07 10:30:00,7.48,7.49,7.35,7.39,1980400.0,4.9183,4.9249,4.8328,4.8591,1980400.0
2010-10-07 11:00:00,7.39,7.44,7.37,7.43,1161200.0,4.8591,4.892,4.846,4.8854,1161200.0
2010-10-07 11:30:00,7.43,7.46,7.41,7.44,566400.0,4.8854,4.9051,4.8723,4.892,566400.0
2010-10-07 12:00:00,7.44,7.44,7.36,7.36,767900.0,4.892,4.892,4.8394,4.8394,767900.0
2010-10-07 12:30:00,7.36,7.37,7.3,7.31,1033600.0,4.8394,4.846,4.7999,4.8065,1033600.0
2010-10-07 13:00:00,7.31,7.35,7.3,7.34,574200.0,4.8065,4.8328,4.7999,4.8262,574200.0
2010-10-07 13:30:00,7.34,7.4,7.33,7.39,300400.0,4.8262,4.8657,4.8197,4.8591,300400.0
2010-10-07 14:00:00,7.39,7.41,7.38,7.39,533000.0,4.8591,4.8723,4.8525,4.8591,533000.0
2010-10-07 14:30:00,7.4,7.4,7.35,7.38,308500.0,4.8657,4.8657,4.8328,4.8525,308500.0
2010-10-07 15:00:00,7.39,7.39,7.37,7.38,446300.0,4.8591,4.8591,4.846,4.8525,446300.0
2010-10-07 15:30:00,7.38,7.39,7.36,7.37,842600.0,4.8525,4.8591,4.8394,4.846,842600.0
2010-10-08 09:30:00,7.38,7.42,7.3,7.38,1019900.0,4.8525,4.8788,4.7999,4.8525,1019900.0
2010-10-08 10:00:00,7.37,7.39,7.3,7.3,637900.0,4.846,4.8591,4.7999,4.7999,637900.0
2010-10-08 10:30:00,7.31,7.39,7.3,7.38,628200.0,4.8065,4.8591,4.7999,4.8525,628200.0
2010-10-08 11:00:00,7.38,7.43,7.35,7.41,822800.0,4.8525,4.8854,4.8328,4.8723,822800.0
2010-10-08 11:30:00,7.41,7.41,7.36,7.37,564300.0,4.8723,4.8723,4.8394,4.846,564300.0
2010-10-08 12:00:00,7.37,7.37,7.33,7.33,242800.0,4.846,4.846,4.8197,4.8197,242800.0
2010-10-08 12:30:00,7.34,7.36,7.33,7.36,825500.0,4.8262,4.8394,4.8197,4.8394,825500.0
2010-10-08 13:00:00,7.36,7.36,7.33,7.36,389900.0,4.8394,4.8394,4.8197,4.8394,389900.0
2010-10-08 13:30:00,7.36,7.37,7.32,7.36,927200.0,4.8394,4.846,4.8131,4.8394,927200.0
2010-10-08 14:00:00,7.36,7.4,7.35,7.39,653800.0,4.8394,4.8657,4.8328,4.8591,653800.0
2010-10-08 14:30:00,7.4,7.4,7.37,7.38,354300.0,4.8657,4.8657,4.846,4.8525,354300.0
2010-10-08 15:00:00,7.38,7.4,7.37,7.38,559500.0,4.8525,4.8657,4.846,4.8525,559500.0
2010-10-08 15:30:00,7.38,7.42,7.38,7.42,1164000.0,4.8525,4.8788,4.8525,4.8788,1164000.0
2010-10-11 09:30:00,7.4,7.47,7.32,7.38,747400.0,4.8657,4.9117,4.8131,4.8525,747400.0
2010-10-11 10:00:00,7.37,7.41,7.35,7.39,707100.0,4.846,4.8723,4.8328,4.8591,707100.0
2010-10-11 10:30:00,7.38,7.39,7.32,7.33,426800.0,4.8525,4.8591,4.8131,4.8197,426800.0
2010-10-11 11:00:00,7.33,7.36,7.33,7.34,322900.0,4.8197,4.8394,4.8197,4.8262,322900.0
2010-10-11 11:30:00,7.34,7.38,7.33,7.35,342200.0,4.8262,4.8525,4.8197,4.8328,342200.0
2010-10-11 12:00:00,7.34,7.37,7.33,7.34,283400.0,4.8262,4.846,4.8197,4.8262,283400.0
2010-10-11 12:30:00,7.34,7.37,7.34,7.34,256700.0,4.8262,4.846,4.8262,4.8262,256700.0
2010-10-11 13:00:00,7.34,7.34,7.33,7.34,141500.0,4.8262,4.8262,4.8197,4.8262,141500.0
2010-10-11 13:30:00,7.33,7.35,7.33,7.33,193800.0,4.8197,4.8328,4.8197,4.8197,193800.0
2010-10-11 14:00:00,7.33,7.34,7.31,7.32,298800.0,4.8197,4.8262,4.8065,4.8131,298800.0
2010-10-11 14:30:00,7.33,7.33,7.3,7.31,276300.0,4.8197,4.8197,4.7999,4.8065,276300.0
2010-10-11 15:00:00,7.32,7.33,7.31,7.31,246400.0,4.8131,4.8197,4.8065,4.8065,246400.0
2010-10-11 15:30:00,7.32,7.33,7.3,7.32,1183500.0,4.8131,4.8197,4.7999,4.8131,1183500.0
2010-10-12 09:30:00,7.26,7.3,7.22,7.3,1227400.0,4.7736,4.7999,4.7473,4.7999,1227400.0
2010-10-12 10:00:00,7.3,7.35,7.29,7.33,518400.0,4.7999,4.8328,4.7934,4.8197,518400.0
2010-10-12 10:30:00,7.32,7.38,7.32,7.37,497300.0,4.8131,4.8525,4.8131,4.846,497300.0
2010-10-12 11:00:00,7.37,7.41,7.36,7.41,497200.0,4.846,4.8723,4.8394,4.8723,497200.0
2010-10-12 11:30:00,7.41,7.42,7.38,7.4,626200.0,4.8723,4.8788,4.8525,4.8657,626200.0
2010-10-12 12:00:00,7.39,7.41,7.38,7.39,272100.0,4.8591,4.8723,4.8525,4.8591,272100.0
2010-10-12 12:30:00,7.38,7.39,7.38,7.38,99600.0,4.8525,4.8591,4.8525,4.8525,99600.0
2010-10-12 13:00:00,7.39,7.39,7.37,7.37,318400.0,4.8591,4.8591,4.846,4.846,318400.0
2010-10-12 13:30:00,7.37,7.39,7.37,7.38,264600.0,4.846,4.8591,4.846,4.8525,264600.0
2010-10-12 14:00:00,7.38,7.44,7.37,7.41,717300.0,4.8525,4.892,4.846,4.8723,717300.0
2010-10-12 14:30:00,7.41,7.44,7.39,7.44,478600.0,4.8723,4.892,4.8591,4.892,478600.0
2010-10-12 15:00:00,7.44,7.48,7.42,7.47,1098100.0,4.892,4.9183,4.8788,4.9117,1098100.0
2010-10-12 15:30:00,7.47,7.47,7.46,7.46,928800.0,4.9117,4.9117,4.9051,4.9051,928800.0
2010-10-13 09:30:00,7.54,7.55,7.4,7.51,1726700.0,4.9577,4.9643,4.8657,4.938,1726700.0
2010-10-13 10:00:00,7.51,7.54,7.48,7.51,929300.0,4.938,4.9577,4.9183,4.938,929300.0
2010-10-13 10:30:00,7.51,7.55,7.5,7.55,821300.0,4.938,4.9643,4.9314,4.9643,821300.0
2010-10-13 11:00:00,7.55,7.57,7.47,7.49,908200.0,4.9643,4.9775,4.9117,4.9249,908200.0
2010-10-13 11:30:00,7.49,7.52,7.46,7.46,660900.0,4.9249,4.9446,4.9051,4.9051,660900.0
2010-10-13 12:00:00,7.46,7.47,7.43,7.44,712100.0,4.9051,4.9117,4.8854,4.892,712100.0
2010-10-13 12:30:00,7.45,7.45,7.39,7.41,1005900.0,4.8986,4.8986,4.8591,4.8723,1005900.0
2010-10-13 13:00:00,7.41,7.42,7.37,7.38,629100.0,4.8723,4.8788,4.846,4.8525,629100.0
2010-10-13 13:30:00,7.38,7.42,7.34,7.36,893700.0,4.8525,4.8788,4.8262,4.8394,893700.0
2010-10-13 14:00:00,7.36,7.41,7.35,7.39,400600.0,4.8394,4.8723,4.8328,4.8591,400600.0
2010-10-13 14:30:00,7.39,7.39,7.35,7.36,492100.0,4.8591,4.8591,4.8328,4.8394,492100.0
2010-10-13 15:00:00,7.35,7.36,7.31,7.32,831900.0,4.8328,4.8394,4.8065,4.8131,831900.0
2010-10-13 15:30:00,7.32,7.35,7.28,7.3,2094500.0,4.8131,4.8328,4.7868,4.7999,2094500.0
2010-10-14 09:30:00,7.26,7.28,7.06,7.13,2302600.0,4.7736,4.7868,4.6421,4.6882,2302600.0
2010-10-14 10:00:00,7.12,7.15,7.1,7.12,1242800.0,4.6816,4.7013,4.6684,4.6816,1242800.0
2010-10-14 10:30:00,7.12,7.16,7.11,7.14,844500.0,4.6816,4.7079,4.675,4.6947,844500.0
2010-10-14 11:00:00,7.14,7.15,7.1,7.11,770800.0,4.6947,4.7013,4.6684,4.675,770800.0
2010-10-14 11:30:00,7.11,7.12,7.04,7.05,1010900.0,4.675,4.6816,4.629,4.6356,1010900.0
2010-10-14 12:00:00,7.05,7.08,7.0,7.02,644400.0,4.6356,4.6553,4.6027,4.6158,644400.0
2010-10-14 12:30:00,7.02,7.04,7.0,7.04,577400.0,4.6158,4.629,4.6027,4.629,577400.0
2010-10-14 13:00:00,7.04,7.05,7.0,7.03,650300.0,4.629,4.6356,4.6027,4.6224,650300.0
2010-10-14 13:30:00,7.03,7.06,7.03,7.06,278000.0,4.6224,4.6421,4.6224,4.6421,278000.0
2010-10-14 14:00:00,7.05,7.06,7.03,7.05,332300.0,4.6356,4.6421,4.6224,4.6356,332300.0
2010-10-14 14:30:00,7.05,7.06,7.02,7.03,368500.0,4.6356,4.6421,4.6158,4.6224,368500.0
2010-10-14 15:00:00,7.03,7.14,7.02,7.13,1591200.0,4.6224,4.6947,4.6158,4.6882,1591200.0
2010-10-14 15:30:00,7.13,7.2,7.12,7.18,2658400.0,4.6882,4.7342,4.6816,4.721,2658400.0
2010-10-15 09:30:00,7.22,7.26,7.06,7.08,2918600.0,4.7473,4.7736,4.6421,4.6553,2918600.0
2010-10-15 10:00:00,7.08,7.11,6.92,6.96,2292100.0,4.6553,4.675,4.5501,4.5764,2292100.0
2010-10-15 10:30:00,6.95,7.08,6.94,7.07,1044800.0,4.5698,4.6553,4.5632,4.6487,1044800.0
2010-10-15 11:00:00,7.07,7.11,7.05,7.09,695800.0,4.6487,4.675,4.6356,4.6619,695800.0
2010-10-15 11:30:00,7.09,7.12,6.98,7.01,894100.0,4.6619,4.6816,4.5895,4.6093,894100.0
2010-10-15 12:00:00,7.0,7.05,6.99,7.05,538600.0,4.6027,4.6356,4.5961,4.6356,538600.0
2010-10-15 12:30:00,7.04,7.1,7.04,7.05,407800.0,4.629,4.6684,4.629,4.6356,407800.0
2010-10-15 13:00:00,7.06,7.09,7.03,7.03,551600.0,4.6421,4.6619,4.6224,4.6224,551600.0
2010-10-15 13:30:00,7.03,7.05,6.99,7.0,386800.0,4.6224,4.6356,4.5961,4.6027,386800.0
2010-10-15 14:00:00,6.99,7.08,6.99,7.06,889500.0,4.5961,4.6553,4.5961,4.6421,889500.0
2010-10-15 14:30:00,7.06,7.09,7.05,7.06,430100.0,4.6421,4.6619,4.6356,4.6421,430100.0
2010-10-15 15:00:00,7.05,7.08,7.04,7.05,800100.0,4.6356,4.6553,4.629,4.6356,800100.0
2010-10-15 15:30:00,7.05,7.08,7.05,7.06,1395700.0,4.6356,4.6553,4.6356,4.6421,1395700.0
2010-10-18 09:30:00,7.03,7.2,7.0,7.18,968000.0,4.6224,4.7342,4.6027,4.721,968000.0
2010-10-18 10:00:00,7.18,7.24,7.16,7.2,627400.0,4.721,4.7605,4.7079,4.7342,627400.0
2010-10-18 10:30:00,7.2,7.25,7.19,7.24,1024000.0,4.7342,4.7671,4.7276,4.7605,1024000.0
2010-10-18 11:00:00,7.24,7.24,7.2,7.23,715200.0,4.7605,4.7605,4.7342,4.7539,715200.0
2010-10-18 11:30:00,7.23,7.24,7.17,7.23,732600.0,4.7539,4.7605,4.7145,4.7539,732600.0
2010-10-18 12:00:00,7.23,7.24,7.22,7.23,400200.0,4.7539,4.7605,4.7473,4.7539,400200.0
2010-10-18 12:30:00,7.22,7.24,7.2,7.24,479200.0,4.7473,4.7605,4.7342,4.7605,479200.0
2010-10-18 13:00:00,7.24,7.27,7.23,7.25,584200.0,4.7605,4.7802,4.7539,4.7671,584200.0
2010-10-18 13:30:00,7.25,7.29,7.24,7.28,605500.0,4.7671,4.7934,4.7605,4.7868,605500.0
2010-10-18 14:00:00,7.28,7.3,7.28,7.3,703000.0,4.7868,4.7999,4.7868,4.7999,703000.0
2010-10-18 14:30:00,7.3,7.32,7.29,7.32,579900.0,4.7999,4.8131,4.7934,4.8131,579900.0
2010-10-18 15:00:00,7.32,7.36,7.3,7.34,1405700.0,4.8131,4.8394,4.7999,4.8262,1405700.0
2010-10-18 15:30:00,7.33,7.36,7.32,7.35,1476000.0,4.8197,4.8394,4.8131,4.8328,1476000.0
2010-10-19 09:30:00,7.19,7.34,7.19,7.23,1303300.0,4.7276,4.8262,4.7276,4.7539,1303300.0
2010-10-19 10:00:00,7.23,7.35,7.22,7.35,787100.0,4.7539,4.8328,4.7473,4.8328,787100.0
2010-10-19 10:30:00,7.34,7.38,7.31,7.35,1090900.0,4.8262,4.8525,4.8065,4.8328,1090900.0
2010-10-19 11:00:00,7.35,7.38,7.32,7.35,929300.0,4.8328,4.8525,4.8131,4.8328,929300.0
2010-10-19 11:30:00,7.35,7.44,7.35,7.41,1708400.0,4.8328,4.892,4.8328,4.8723,1708400.0
2010-10-19 12:00:00,7.42,7.43,7.4,7.41,818800.0,4.8788,4.8854,4.8657,4.8723,818800.0
2010-10-19 12:30:00,7.41,7.44,7.39,7.42,578000.0,4.8723,4.892,4.8591,4.8788,578000.0
2010-10-19 13:00:00,7.42,7.44,7.41,7.43,608300.0,4.8788,4.892,4.8723,4.8854,608300.0
2010-10-19 13:30:00,7.42,7.46,7.33,7.36,1283000.0,4.8788,4.9051,4.8197,4.8394,1283000.0
2010-10-19 14:00:00,7.35,7.38,7.27,7.34,1869900.0,4.8328,4.8525,4.7802,4.8262,1869900.0
2010-10-19 14:30:00,7.33,7.38,7.32,7.35,1011500.0,4.8197,4.8525,4.8131,4.8328,1011500.0
2010-10-19 15:00:00,7.34,7.37,7.25,7.26,1109600.0,4.8262,4.846,4.7671,4.7736,1109600.0
2010-10-19 15:30:00,7.26,7.36,7.25,7.35,3575400.0,4.7736,4.8394,4.7671,4.8328,3575400.0
2010-10-20 09:30:00,7.29,7.29,7.1,7.1,2686200.0,4.7934,4.7934,4.6684,4.6684,2686200.0
2010-10-20 10:00:00,7.1,7.17,7.06,7.1,2106200.0,4.6684,4.7145,4.6421,4.6684,2106200.0
2010-10-20 10:30:00,7.11,7.3,7.11,7.3,3813800.0,4.675,4.7999,4.675,4.7999,3813800.0
2010-10-20 11:00:00,7.29,7.3,7.22,7.26,1212700.0,4.7934,4.7999,4.7473,4.7736,1212700.0
2010-10-20 11:30:00,7.26,7.31,7.26,7.28,1259400.0,4.7736,4.8065,4.7736,4.7868,1259400.0
2010-10-20 12:00:00,7.29,7.36,7.28,7.34,911900.0,4.7934,4.8394,4.7868,4.8262,911900.0
2010-10-20 12:30:00,7.33,7.37,7.33,7.35,865300.0,4.8197,4.846,4.8197,4.8328,865300.0
2010-10-20 13:00:00,7.35,7.36,7.26,7.26,1248900.0,4.8328,4.8394,4.7736,4.7736,1248900.0
2010-10-20 13:30:00,7.26,7.28,7.24,7.28,462200.0,4.7736,4.7868,4.7605,4.7868,462200.0
2010-10-20 14:00:00,7.27,7.3,7.25,7.25,785300.0,4.7802,4.7999,4.7671,4.7671,785300.0
2010-10-20 14:30:00,7.26,7.3,7.23,7.3,986200.0,4.7736,4.7999,4.7539,4.7999,986200.0
2010-10-20 15:00:00,7.3,7.31,7.27,7.28,589700.0,4.7999,4.8065,4.7802,4.7868,589700.0
2010-10-20 15:30:00,7.29,7.31,7.26,7.27,1944900.0,4.7934,4.8065,4.7736,4.7802,1944900.0
2010-10-21 09:30:00,7.33,7.5,7.32,7.47,1696700.0,4.8197,4.9314,4.8131,4.9117,1696700.0
2010-10-21 10:00:00,7.47,7.53,7.46,7.48,1823900.0,4.9117,4.9512,4.9051,4.9183,1823900.0
2010-10-21 10:30:00,7.48,7.53,7.46,7.49,720200.0,4.9183,4.9512,4.9051,4.9249,720200.0
2010-10-21 11:00:00,7.49,7.49,7.35,7.39,1183600.0,4.9249,4.9249,4.8328,4.8591,1183600.0
2010-10-21 11:30:00,7.39,7.4,7.25,7.29,1926600.0,4.8591,4.8657,4.7671,4.7934,1926600.0
2010-10-21 12:00:00,7.28,7.36,7.28,7.35,1017000.0,4.7868,4.8394,4.7868,4.8328,1017000.0
2010-10-21 12:30:00,7.36,7.36,7.29,7.35,705300.0,4.8394,4.8394,4.7934,4.8328,705300.0
2010-10-21 13:00:00,7.34,7.36,7.31,7.33,322200.0,4.8262,4.8394,4.8065,4.8197,322200.0
2010-10-21 13:30:00,7.33,7.33,7.25,7.26,553500.0,4.8197,4.8197,4.7671,4.7736,553500.0
2010-10-21 14:00:00,7.25,7.27,7.23,7.25,850900.0,4.7671,4.7802,4.7539,4.7671,850900.0
2010-10-21 14:30:00,7.24,7.3,7.24,7.25,926400.0,4.7605,4.7999,4.7605,4.7671,926400.0
2010-10-21 15:00:00,7.25,7.3,7.23,7.3,729400.0,4.7671,4.7999,4.7539,4.7999,729400.0
2010-10-21 15:30:00,7.3,7.3,7.26,7.28,1533000.0,4.7999,4.7999,4.7736,4.7868,1533000.0
2010-10-22 09:30:00,7.28,7.38,7.26,7.28,662000.0,4.7868,4.8525,4.7736,4.7868,662000.0
2010-10-22 10:00:00,7.29,7.33,7.27,7.32,594000.0,4.7934,4.8197,4.7802,4.8131,594000.0
2010-10-22 10:30:00,7.32,7.36,7.28,7.28,601600.0,4.8131,4.8394,4.7868,4.7868,601600.0
2010-10-22 11:00:00,7.28,7.28,7.18,7.18,1307100.0,4.7868,4.7868,4.721,4.721,1307100.0
2010-10-22 11:30:00,7.18,7.21,7.13,7.15,827500.0,4.721,4.7408,4.6882,4.7013,827500.0
2010-10-22 12:00:00,7.15,7.19,7.15,7.18,198300.0,4.7013,4.7276,4.7013,4.721,198300.0
2010-10-22 12:30:00,7.18,7.21,7.18,7.2,303100.0,4.721,4.7408,4.721,4.7342,303100.0
2010-10-22 13:00:00,7.2,7.2,7.18,7.2,283600.0,4.7342,4.7342,4.721,4.7342,283600.0
2010-10-22 13:30:00,7.2,7.2,7.14,7.15,890600.0,4.7342,4.7342,4.6947,4.7013,890600.0
2010-10-22 14:00:00,7.15,7.16,7.1,7.14,2294400.0,4.7013,4.7079,4.6684,4.6947,2294400.0
2010-10-22 14:30:00,7.14,7.17,7.13,7.13,806700.0,4.6947,4.7145,4.6882,4.6882,806700.0
2010-10-22 15:00:00,7.13,7.16,7.12,7.13,1153700.0,4.6882,4.7079,4.6816,4.6882,1153700.0
2010-10-22 15:30:00,7.13,7.16,7.12,7.14,1915000.0,4.6882,4.7079,4.6816,4.6947,1915000.0
2010-10-25 09:30:00,7.17,7.23,7.13,7.21,780000.0,4.7145,4.7539,4.6882,4.7408,780000.0
2010-10-25 10:00:00,7.21,7.23,7.15,7.17,748600.0,4.7408,4.7539,4.7013,4.7145,748600.0
2010-10-25 10:30:00,7.16,7.17,7.07,7.15,1961500.0,4.7079,4.7145,4.6487,4.7013,1961500.0
2010-10-25 11:00:00,7.15,7.19,7.13,7.18,898300.0,4.7013,4.7276,4.6882,4.721,898300.0
2010-10-25 11:30:00,7.18,7.19,7.14,7.14,316800.0,4.721,4.7276,4.6947,4.6947,316800.0
2010-10-25 12:00:00,7.14,7.15,7.06,7.07,644700.0,4.6947,4.7013,4.6421,4.6487,644700.0
2010-10-25 12:30:00,7.07,7.08,7.03,7.07,927900.0,4.6487,4.6553,4.6224,4.6487,927900.0
2010-10-25 13:00:00,7.07,7.15,7.07,7.14,625900.0,4.6487,4.7013,4.6487,4.6947,625900.0
2010-10-25 13:30:00,7.14,7.15,7.09,7.09,706900.0,4.6947,4.7013,4.6619,4.6619,706900.0
2010-10-25 14:00:00,7.09,7.1,7.06,7.08,991800.0,4.6619,4.6684,4.6421,4.6553,991800.0
2010-10-25 14:30:00,7.08,7.11,7.07,7.08,660200.0,4.6553,4.675,4.6487,4.6553,660200.0
2010-10-25 15:00:00,7.08,7.11,7.07,7.09,892200.0,4.6553,4.675,4.6487,4.6619,892200.0
2010-10-25 15:30:00,7.09,7.1,7.01,7.04,3502300.0,4.6619,4.6684,4.6093,4.629,3502300.0
2010-10-26 09:30:00,6.65,6.72,6.39,6.55,14745900.0,4.3725,4.4186,4.2016,4.3068,14745900.0
2010-10-26 10:00:00,6.54,6.66,6.5,6.57,7153500.0,4.3002,4.3791,4.2739,4.3199,7153500.0
2010-10-26 10:30:00,6.56,6.66,6.53,6.63,5874600.0,4.3134,4.3791,4.2936,4.3594,5874600.0
2010-10-26 11:00:00,6.63,6.64,6.52,6.63,3575000.0,4.3594,4.366,4.2871,4.3594,3575000.0
2010-10-26 11:30:00,6.64,6.64,6.55,6.58,2495300.0,4.366,4.366,4.3068,4.3265,2495300.0
2010-10-26 12:00:00,6.58,6.6,6.51,6.52,2169400.0,4.3265,4.3397,4.2805,4.2871,2169400.0
2010-10-26 12:30:00,6.52,6.56,6.5,6.55,1082900.0,4.2871,4.3134,4.2739,4.3068,1082900.0
2010-10-26 13:00:00,6.55,6.6,6.55,6.57,1007400.0,4.3068,4.3397,4.3068,4.3199,1007400.0
2010-10-26 13:30:00,6.57,6.58,6.52,6.54,1571200.0,4.3199,4.3265,4.2871,4.3002,1571200.0
2010-10-26 14:00:00,6.54,6.54,6.49,6.49,2386800.0,4.3002,4.3002,4.2673,4.2673,2386800.0
2010-10-26 14:30:00,6.49,6.51,6.47,6.49,1120200.0,4.2673,4.2805,4.2542,4.2673,1120200.0
2010-10-26 15:00:00,6.49,6.52,6.45,6.45,1985300.0,4.2673,4.2871,4.241,4.241,1985300.0
2010-10-26 15:30:00,6.45,6.53,6.42,6.48,5262400.0,4.241,4.2936,4.2213,4.2608,5262400.0
2010-10-27 09:30:00,6.43,6.48,6.39,6.45,2791800.0,4.2279,4.2608,4.2016,4.241,2791800.0
2010-10-27 10:00:00,6.45,6.51,6.42,6.51,2019400.0,4.241,4.2805,4.2213,4.2805,2019400.0
2010-10-27 10:30:00,6.51,6.56,6.5,6.55,2821300.0,4.2805,4.3134,4.2739,4.3068,2821300.0
2010-10-27 11:00:00,6.55,6.55,6.5,6.53,804500.0,4.3068,4.3068,4.2739,4.2936,804500.0
2010-10-27 11:30:00,6.53,6.55,6.51,6.53,1105800.0,4.2936,4.3068,4.2805,4.2936,1105800.0
2010-10-27 12:00:00,6.53,6.53,6.5,6.5,579400.0,4.2936,4.2936,4.2739,4.2739,579400.0
2010-10-27 12:30:00,6.5,6.51,6.46,6.49,790000.0,4.2739,4.2805,4.2476,4.2673,790000.0
2010-10-27 13:00:00,6.48,6.49,6.42,6.42,590400.0,4.2608,4.2673,4.2213,4.2213,590400.0
2010-10-27 13:30:00,6.43,6.43,6.41,6.42,616800.0,4.2279,4.2279,4.2147,4.2213,616800.0
2010-10-27 14:00:00,6.42,6.43,6.4,6.41,741300.0,4.2213,4.2279,4.2082,4.2147,741300.0
2010-10-27 14:30:00,6.4,6.42,6.38,6.38,1580700.0,4.2082,4.2213,4.195,4.195,1580700.0
2010-10-27 15:00:00,6.39,6.39,6.36,6.37,1033700.0,4.2016,4.2016,4.1819,4.1884,1033700.0
2010-10-27 15:30:00,6.38,6.38,6.34,6.36,3321600.0,4.195,4.195,4.1687,4.1819,3321600.0
2010-10-28 09:30:00,6.44,6.46,6.35,6.36,3794300.0,4.2345,4.2476,4.1753,4.1819,3794300.0
2010-10-28 10:00:00,6.36,6.37,6.28,6.28,2216600.0,4.1819,4.1884,4.1293,4.1293,2216600.0
2010-10-28 10:30:00,6.29,6.3,6.22,6.22,3716200.0,4.1358,4.1424,4.0898,4.0898,3716200.0
2010-10-28 11:00:00,6.22,6.3,6.22,6.26,1819800.0,4.0898,4.1424,4.0898,4.1161,1819800.0
2010-10-28 11:30:00,6.26,6.27,6.23,6.23,641000.0,4.1161,4.1227,4.0964,4.0964,641000.0
2010-10-28 12:00:00,6.23,6.25,6.21,6.25,1410400.0,4.0964,4.1095,4.0832,4.1095,1410400.0
2010-10-28 12:30:00,6.24,6.24,6.22,6.23,901100.0,4.103,4.103,4.0898,4.0964,901100.0
2010-10-28 13:00:00,6.22,6.26,6.22,6.24,1273100.0,4.0898,4.1161,4.0898,4.103,1273100.0
2010-10-28 13:30:00,6.24,6.27,6.22,6.26,1479500.0,4.103,4.1227,4.0898,4.1161,1479500.0
2010-10-28 14:00:00,6.26,6.31,6.25,6.27,3381100.0,4.1161,4.149,4.1095,4.1227,3381100.0
2010-10-28 14:30:00,6.26,6.34,6.26,6.32,3187500.0,4.1161,4.1687,4.1161,4.1556,3187500.0
2010-10-28 15:00:00,6.32,6.35,6.29,6.32,2489000.0,4.1556,4.1753,4.1358,4.1556,2489000.0
2010-10-28 15:30:00,6.31,6.34,6.29,6.3,3086900.0,4.149,4.1687,4.1358,4.1424,3086900.0
2010-10-29 09:30:00,6.29,6.34,6.27,6.3,2126900.0,4.1358,4.1687,4.1227,4.1424,2126900.0
2010-10-29 10:00:00,6.3,6.31,6.27,6.3,812000.0,4.1424,4.149,4.1227,4.1424,812000.0
2010-10-29 10:30:00,6.31,6.31,6.28,6.3,1288500.0,4.149,4.149,4.1293,4.1424,1288500.0
2010-10-29 11:00:00,6.3,6.31,6.29,6.3,397200.0,4.1424,4.149,4.1358,4.1424,397200.0
2010-10-29 11:30:00,6.3,6.3,6.26,6.3,1086400.0,4.1424,4.1424,4.1161,4.1424,1086400.0
2010-10-29 12:00:00,6.29,6.33,6.29,6.33,1419100.0,4.1358,4.1621,4.1358,4.1621,1419100.0
2010-10-29 12:30:00,6.33,6.33,6.31,6.32,227100.0,4.1621,4.1621,4.149,4.1556,227100.0
2010-10-29 13:00:00,6.31,6.33,6.3,6.33,506200.0,4.149,4.1621,4.1424,4.1621,506200.0
2010-10-29 13:30:00,6.32,6.36,6.32,6.36,576000.0,4.1556,4.1819,4.1556,4.1819,576000.0
2010-10-29 14:00:00,6.36,6.36,6.34,6.35,1523300.0,4.1819,4.1819,4.1687,4.1753,1523300.0
2010-10-29 14:30:00,6.35,6.36,6.34,6.35,1409500.0,4.1753,4.1819,4.1687,4.1753,1409500.0
2010-10-29 15:00:00,6.36,6.37,6.34,6.36,820700.0,4.1819,4.1884,4.1687,4.1819,820700.0
2010-10-29 15:30:00,6.36,6.4,6.3,6.31,4400500.0,4.1819,4.2082,4.1424,4.149,4400500.0
2010-11-01 09:30:00,6.36,6.38,6.25,6.31,783400.0,4.1819,4.195,4.1095,4.149,783400.0
2010-11-01 10:00:00,6.32,6.38,6.3,6.31,1197000.0,4.1556,4.195,4.1424,4.149,1197000.0
2010-11-01 10:30:00,6.31,6.31,6.27,6.29,1168500.0,4.149,4.149,4.1227,4.1358,1168500.0
2010-11-01 11:00:00,6.29,6.33,6.28,6.32,872400.0,4.1358,4.1621,4.1293,4.1556,872400.0
2010-11-01 11:30:00,6.32,6.33,6.29,6.3,645600.0,4.1556,4.1621,4.1358,4.1424,645600.0
2010-11-01 12:00:00,6.3,6.31,6.27,6.27,496300.0,4.1424,4.149,4.1227,4.1227,496300.0
2010-11-01 12:30:00,6.27,6.28,6.25,6.25,334400.0,4.1227,4.1293,4.1095,4.1095,334400.0
2010-11-01 13:00:00,6.26,6.27,6.25,6.26,701700.0,4.1161,4.1227,4.1095,4.1161,701700.0
2010-11-01 13:30:00,6.26,6.26,6.23,6.24,566200.0,4.1161,4.1161,4.0964,4.103,566200.0
2010-11-01 14:00:00,6.23,6.26,6.23,6.24,912900.0,4.0964,4.1161,4.0964,4.103,912900.0
2010-11-01 14:30:00,6.24,6.25,6.2,6.22,662400.0,4.103,4.1095,4.0767,4.0898,662400.0
2010-11-01 15:00:00,6.22,6.22,6.16,6.2,1906700.0,4.0898,4.0898,4.0504,4.0767,1906700.0
2010-11-01 15:30:00,6.21,6.24,6.2,6.24,1429400.0,4.0832,4.103,4.0767,4.103,1429400.0
2010-11-02 09:30:00,6.3,6.3,6.17,6.19,2661100.0,4.1424,4.1424,4.0569,4.0701,2661100.0
2010-11-02 10:00:00,6.2,6.2,6.14,6.16,1682400.0,4.0767,4.0767,4.0372,4.0504,1682400.0
2010-11-02 10:30:00,6.16,6.17,6.13,6.16,1398100.0,4.0504,4.0569,4.0306,4.0504,1398100.0
2010-11-02 11:00:00,6.15,6.18,6.15,6.18,920500.0,4.0438,4.0635,4.0438,4.0635,920500.0
2010-11-02 11:30:00,6.17,6.22,6.17,6.2,1527300.0,4.0569,4.0898,4.0569,4.0767,1527300.0
2010-11-02 12:00:00,6.2,6.2,6.17,6.17,555000.0,4.0767,4.0767,4.0569,4.0569,555000.0
2010-11-02 12:30:00,6.17,6.18,6.15,6.15,451000.0,4.0569,4.0635,4.0438,4.0438,451000.0
2010-11-02 13:00:00,6.15,6.16,6.13,6.15,731000.0,4.0438,4.0504,4.0306,4.0438,731000.0
2010-11-02 13:30:00,6.14,6.18,6.14,6.18,660500.0,4.0372,4.0635,4.0372,4.0635,660500.0
2010-11-02 14:00:00,6.18,6.18,6.11,6.11,1163500.0,4.0635,4.0635,4.0175,4.0175,1163500.0
2010-11-02 14:30:00,6.11,6.14,6.11,6.13,1208200.0,4.0175,4.0372,4.0175,4.0306,1208200.0
2010-11-02 15:00:00,6.13,6.14,6.12,6.12,1726000.0,4.0306,4.0372,4.0241,4.0241,1726000.0
2010-11-02 15:30:00,6.12,6.13,6.08,6.11,4179500.0,4.0241,4.0306,3.9978,4.0175,4179500.0
2010-11-03 09:30:00,6.13,6.24,6.13,6.22,1950000.0,4.0306,4.103,4.0306,4.0898,1950000.0
2010-11-03 10:00:00,6.22,6.26,6.21,6.24,1069200.0,4.0898,4.1161,4.0832,4.103,1069200.0
2010-11-03 10:30:00,6.24,6.25,6.2,6.2,763100.0,4.103,4.1095,4.0767,4.0767,763100.0
2010-11-03 11:00:00,6.2,6.21,6.17,6.19,1162400.0,4.0767,4.0832,4.0569,4.0701,1162400.0
2010-11-03 11:30:00,6.19,6.21,6.17,6.17,1187800.0,4.0701,4.0832,4.0569,4.0569,1187800.0
2010-11-03 12:00:00,6.17,6.19,6.16,6.17,893000.0,4.0569,4.0701,4.0504,4.0569,893000.0
2010-11-03 12:30:00,6.17,6.18,6.16,6.18,530000.0,4.0569,4.0635,4.0504,4.0635,530000.0
2010-11-03 13:00:00,6.18,6.19,6.16,6.17,983600.0,4.0635,4.0701,4.0504,4.0569,983600.0
2010-11-03 13:30:00,6.18,6.19,6.17,6.18,465200.0,4.0635,4.0701,4.0569,4.0635,465200.0
2010-11-03 14:00:00,6.18,6.24,6.13,6.16,2657900.0,4.0635,4.103,4.0306,4.0504,2657900.0
2010-11-03 14:30:00,6.16,6.22,6.14,6.21,1973300.0,4.0504,4.0898,4.0372,4.0832,1973300.0
2010-11-03 15:00:00,6.22,6.28,6.2,6.28,1698500.0,4.0898,4.1293,4.0767,4.1293,1698500.0
2010-11-03 15:30:00,6.27,6.31,6.25,6.3,3324800.0,4.1227,4.149,4.1095,4.1424,3324800.0
2010-11-04 09:30:00,6.39,6.47,6.35,6.42,3319400.0,4.2016,4.2542,4.1753,4.2213,3319400.0
2010-11-04 10:00:00,6.43,6.43,6.36,6.41,2102000.0,4.2279,4.2279,4.1819,4.2147,2102000.0
2010-11-04 10:30:00,6.41,6.41,6.32,6.35,1829800.0,4.2147,4.2147,4.1556,4.1753,1829800.0
2010-11-04 11:00:00,6.36,6.38,6.35,6.37,500700.0,4.1819,4.195,4.1753,4.1884,500700.0
2010-11-04 11:30:00,6.38,6.39,6.36,6.39,692500.0,4.195,4.2016,4.1819,4.2016,692500.0
2010-11-04 12:00:00,6.39,6.41,6.38,6.41,587800.0,4.2016,4.2147,4.195,4.2147,587800.0
2010-11-04 12:30:00,6.41,6.44,6.4,6.44,840800.0,4.2147,4.2345,4.2082,4.2345,840800.0
2010-11-04 13:00:00,6.44,6.44,6.41,6.44,1074500.0,4.2345,4.2345,4.2147,4.2345,1074500.0
2010-11-04 13:30:00,6.44,6.44,6.42,6.42,741300.0,4.2345,4.2345,4.2213,4.2213,741300.0
2010-11-04 14:00:00,6.42,6.43,6.39,6.43,683600.0,4.2213,4.2279,4.2016,4.2279,683600.0
2010-11-04 14:30:00,6.43,6.44,6.42,6.42,549000.0,4.2279,4.2345,4.2213,4.2213,549000.0
2010-11-04 15:00:00,6.43,6.52,6.42,6.52,2047700.0,4.2279,4.2871,4.2213,4.2871,2047700.0
2010-11-04 15:30:00,6.52,6.59,6.49,6.53,7745200.0,4.2871,4.3331,4.2673,4.2936,7745200.0
2010-11-05 09:30:00,6.53,6.68,6.36,6.66,4393900.0,4.2936,4.3923,4.1819,4.3791,4393900.0
2010-11-05 10:00:00,6.67,6.76,6.6,6.7,4584400.0,4.3857,4.4449,4.3397,4.4054,4584400.0
2010-11-05 10:30:00,6.7,6.78,6.68,6.68,3407400.0,4.4054,4.458,4.3923,4.3923,3407400.0
2010-11-05 11:00:00,6.68,6.7,6.59,6.59,2478600.0,4.3923,4.4054,4.3331,4.3331,2478600.0
2010-11-05 11:30:00,6.59,6.61,6.44,6.44,2521100.0,4.3331,4.3462,4.2345,4.2345,2521100.0
2010-11-05 12:00:00,6.44,6.67,6.44,6.62,3422900.0,4.2345,4.3857,4.2345,4.3528,3422900.0
2010-11-05 12:30:00,6.61,6.61,6.5,6.5,1109900.0,4.3462,4.3462,4.2739,4.2739,1109900.0
2010-11-05 13:00:00,6.5,6.6,6.5,6.59,1044100.0,4.2739,4.3397,4.2739,4.3331,1044100.0
2010-11-05 13:30:00,6.58,6.6,6.58,6.59,853600.0,4.3265,4.3397,4.3265,4.3331,853600.0
2010-11-05 14:00:00,6.59,6.59,6.45,6.46,1526700.0,4.3331,4.3331,4.241,4.2476,1526700.0
2010-11-05 14:30:00,6.45,6.48,6.44,6.44,2035900.0,4.241,4.2608,4.2345,4.2345,2035900.0
2010-11-05 15:00:00,6.44,6.45,6.38,6.39,3182100.0,4.2345,4.241,4.195,4.2016,3182100.0
2010-11-05 15:30:00,6.39,6.46,6.38,6.45,6732200.0,4.2016,4.2476,4.195,4.241,6732200.0
2010-11-08 09:30:00,6.43,6.44,6.33,6.34,3143600.0,4.2279,4.2345,4.1621,4.1687,3143600.0
2010-11-08 10:00:00,6.34,6.37,6.31,6.36,3043600.0,4.1687,4.1884,4.149,4.1819,3043600.0
2010-11-08 10:30:00,6.36,6.36,6.23,6.23,1964400.0,4.1819,4.1819,4.0964,4.0964,1964400.0
2010-11-08 11:00:00,6.23,6.26,6.21,6.26,1521900.0,4.0964,4.1161,4.0832,4.1161,1521900.0
2010-11-08 11:30:00,6.26,6.26,6.25,6.26,712400.0,4.1161,4.1161,4.1095,4.1161,712400.0
2010-11-08 12:00:00,6.26,6.32,6.26,6.29,888200.0,4.1161,4.1556,4.1161,4.1358,888200.0
2010-11-08 12:30:00,6.3,6.3,6.29,6.3,499200.0,4.1424,4.1424,4.1358,4.1424,499200.0
2010-11-08 13:00:00,6.29,6.32,6.29,6.31,725200.0,4.1358,4.1556,4.1358,4.149,725200.0
2010-11-08 13:30:00,6.3,6.33,6.29,6.32,823400.0,4.1424,4.1621,4.1358,4.1556,823400.0
2010-11-08 14:00:00,6.32,6.38,6.31,6.35,1272700.0,4.1556,4.195,4.149,4.1753,1272700.0
2010-11-08 14:30:00,6.35,6.35,6.31,6.32,848000.0,4.1753,4.1753,4.149,4.1556,848000.0
2010-11-08 15:00:00,6.33,6.36,6.31,6.36,1071200.0,4.1621,4.1819,4.149,4.1819,1071200.0
2010-11-08 15:30:00,6.36,6.38,6.34,6.36,2731000.0,4.1819,4.195,4.1687,4.1819,2731000.0
2010-11-09 09:30:00,6.36,6.42,6.3,6.4,1751000.0,4.1819,4.2213,4.1424,4.2082,1751000.0
2010-11-09 10:00:00,6.4,6.47,6.4,6.41,1917700.0,4.2082,4.2542,4.2082,4.2147,1917700.0
2010-11-09 10:30:00,6.41,6.42,6.34,6.35,728600.0,4.2147,4.2213,4.1687,4.1753,728600.0
2010-11-09 11:00:00,6.35,6.35,6.32,6.33,784200.0,4.1753,4.1753,4.1556,4.1621,784200.0
2010-11-09 11:30:00,6.33,6.34,6.25,6.26,1419200.0,4.1621,4.1687,4.1095,4.1161,1419200.0
2010-11-09 12:00:00,6.26,6.27,6.21,6.22,2094300.0,4.1161,4.1227,4.0832,4.0898,2094300.0
2010-11-09 12:30:00,6.23,6.23,6.19,6.19,1372600.0,4.0964,4.0964,4.0701,4.0701,1372600.0
2010-11-09 13:00:00,6.2,6.26,6.19,6.22,1247000.0,4.0767,4.1161,4.0701,4.0898,1247000.0
2010-11-09 13:30:00,6.23,6.24,6.18,6.21,2065700.0,4.0964,4.103,4.0635,4.0832,2065700.0
2010-11-09 14:00:00,6.21,6.22,6.19,6.2,943100.0,4.0832,4.0898,4.0701,4.0767,943100.0
2010-11-09 14:30:00,6.2,6.22,6.19,6.22,1223500.0,4.0767,4.0898,4.0701,4.0898,1223500.0
2010-11-09 15:00:00,6.22,6.22,6.19,6.2,1663500.0,4.0898,4.0898,4.0701,4.0767,1663500.0
2010-11-09 15:30:00,6.2,6.22,6.17,6.21,3804500.0,4.0767,4.0898,4.0569,4.0832,3804500.0
2010-11-10 09:30:00,6.25,6.27,6.17,6.22,2852800.0,4.1095,4.1227,4.0569,4.0898,2852800.0
2010-11-10 10:00:00,6.21,6.24,6.15,6.16,2061700.0,4.0832,4.103,4.0438,4.0504,2061700.0
2010-11-10 10:30:00,6.16,6.23,6.16,6.2,963800.0,4.0504,4.0964,4.0504,4.0767,963800.0
2010-11-10 11:00:00,6.2,6.23,6.17,6.22,2359700.0,4.0767,4.0964,4.0569,4.0898,2359700.0
2010-11-10 11:30:00,6.22,6.27,6.21,6.26,699300.0,4.0898,4.1227,4.0832,4.1161,699300.0
2010-11-10 12:00:00,6.25,6.26,6.22,6.24,418000.0,4.1095,4.1161,4.0898,4.103,418000.0
2010-11-10 12:30:00,6.24,6.28,6.23,6.26,920500.0,4.103,4.1293,4.0964,4.1161,920500.0
2010-11-10 13:00:00,6.25,6.26,6.21,6.25,1328600.0,4.1095,4.1161,4.0832,4.1095,1328600.0
2010-11-10 13:30:00,6.24,6.26,6.22,6.23,1534700.0,4.103,4.1161,4.0898,4.0964,1534700.0
2010-11-10 14:00:00,6.24,6.33,6.24,6.31,1792000.0,4.103,4.1621,4.103,4.149,1792000.0
2010-11-10 14:30:00,6.3,6.31,6.27,6.29,837400.0,4.1424,4.149,4.1227,4.1358,837400.0
2010-11-10 15:00:00,6.28,6.29,6.24,6.27,1095800.0,4.1293,4.1358,4.103,4.1227,1095800.0
2010-11-10 15:30:00,6.27,6.28,6.23,6.27,2719100.0,4.1227,4.1293,4.0964,4.1227,2719100.0
2010-11-11 09:30:00,6.19,6.25,6.18,6.22,1914700.0,4.0701,4.1095,4.0635,4.0898,1914700.0
2010-11-11 10:00:00,6.23,6.24,6.19,6.22,1154800.0,4.0964,4.103,4.0701,4.0898,1154800.0
2010-11-11 10:30:00,6.22,6.23,6.21,6.22,663800.0,4.0898,4.0964,4.0832,4.0898,663800.0
2010-11-11 11:00:00,6.22,6.26,6.2,6.24,961800.0,4.0898,4.1161,4.0767,4.103,961800.0
2010-11-11 11:30:00,6.25,6.27,6.24,6.26,1058100.0,4.1095,4.1227,4.103,4.1161,1058100.0
2010-11-11 12:00:00,6.27,6.37,6.26,6.3,1978700.0,4.1227,4.1884,4.1161,4.1424,1978700.0
2010-11-11 12:30:00,6.31,6.34,6.29,6.32,623000.0,4.149,4.1687,4.1358,4.1556,623000.0
2010-11-11 13:00:00,6.32,6.35,6.3,6.32,595800.0,4.1556,4.1753,4.1424,4.1556,595800.0
2010-11-11 13:30:00,6.33,6.38,6.32,6.38,793000.0,4.1621,4.195,4.1556,4.195,793000.0
2010-11-11 14:00:00,6.38,6.45,6.36,6.45,5077900.0,4.195,4.241,4.1819,4.241,5077900.0
2010-11-11 14:30:00,6.45,6.54,6.41,6.45,3501500.0,4.241,4.3002,4.2147,4.241,3501500.0
2010-11-11 15:00:00,6.45,6.46,6.4,6.42,1860800.0,4.241,4.2476,4.2082,4.2213,1860800.0
2010-11-11 15:30:00,6.41,6.43,6.38,6.42,2608600.0,4.2147,4.2279,4.195,4.2213,2608600.0
2010-11-12 09:30:00,6.35,6.38,6.28,6.34,3129300.0,4.1753,4.195,4.1293,4.1687,3129300.0
2010-11-12 10:00:00,6.33,6.36,6.28,6.31,1015300.0,4.1621,4.1819,4.1293,4.149,1015300.0
2010-11-12 10:30:00,6.3,6.31,6.23,6.25,1758000.0,4.1424,4.149,4.0964,4.1095,1758000.0
2010-11-12 11:00:00,6.25,6.27,6.21,6.24,933300.0,4.1095,4.1227,4.0832,4.103,933300.0
2010-11-12 11:30:00,6.24,6.24,6.2,6.21,825500.0,4.103,4.103,4.0767,4.0832,825500.0
2010-11-12 12:00:00,6.21,6.22,6.16,6.17,1325400.0,4.0832,4.0898,4.0504,4.0569,1325400.0
2010-11-12 12:30:00,6.17,6.2,6.15,6.18,1669900.0,4.0569,4.0767,4.0438,4.0635,1669900.0
2010-11-12 13:00:00,6.18,6.25,6.17,6.25,810200.0,4.0635,4.1095,4.0569,4.1095,810200.0
2010-11-12 13:30:00,6.24,6.25,6.19,6.2,596200.0,4.103,4.1095,4.0701,4.0767,596200.0
2010-11-12 14:00:00,6.19,6.23,6.18,6.22,854100.0,4.0701,4.0964,4.0635,4.0898,854100.0
2010-11-12 14:30:00,6.21,6.23,6.19,6.21,1133800.0,4.0832,4.0964,4.0701,4.0832,1133800.0
2010-11-12 15:00:00,6.21,6.22,6.19,6.19,1015400.0,4.0832,4.0898,4.0701,4.0701,1015400.0
2010-11-12 15:30:00,6.2,6.21,6.14,6.16,4569400.0,4.0767,4.0832,4.0372,4.0504,4569400.0
2010-11-15 09:30:00,6.26,6.28,6.21,6.28,1852500.0,4.1161,4.1293,4.0832,4.1293,1852500.0
2010-11-15 10:00:00,6.28,6.28,6.24,6.26,1425900.0,4.1293,4.1293,4.103,4.1161,1425900.0
2010-11-15 10:30:00,6.26,6.3,6.25,6.26,1043700.0,4.1161,4.1424,4.1095,4.1161,1043700.0
2010-11-15 11:00:00,6.26,6.27,6.23,6.25,642100.0,4.1161,4.1227,4.0964,4.1095,642100.0
2010-11-15 11:30:00,6.24,6.25,6.22,6.22,686500.0,4.103,4.1095,4.0898,4.0898,686500.0
2010-11-15 12:00:00,6.22,6.23,6.18,6.21,860300.0,4.0898,4.0964,4.0635,4.0832,860300.0
2010-11-15 12:30:00,6.21,6.21,6.2,6.21,234100.0,4.0832,4.0832,4.0767,4.0832,234100.0
2010-11-15 13:00:00,6.2,6.23,6.18,6.22,746000.0,4.0767,4.0964,4.0635,4.0898,746000.0
2010-11-15 13:30:00,6.22,6.22,6.2,6.2,366900.0,4.0898,4.0898,4.0767,4.0767,366900.0
2010-11-15 14:00:00,6.21,6.22,6.19,6.21,913300.0,4.0832,4.0898,4.0701,4.0832,913300.0
2010-11-15 14:30:00,6.21,6.22,6.19,6.21,746700.0,4.0832,4.0898,4.0701,4.0832,746700.0
2010-11-15 15:00:00,6.22,6.22,6.18,6.21,1323600.0,4.0898,4.0898,4.0635,4.0832,1323600.0
2010-11-15 15:30:00,6.2,6.21,6.18,6.2,1943500.0,4.0767,4.0832,4.0635,4.0767,1943500.0
2010-11-16 09:30:00,6.06,6.06,5.81,5.86,10265000.0,3.9846,3.9846,3.8202,3.8531,10265000.0
2010-11-16 10:00:00,5.86,5.9,5.84,5.85,3823100.0,3.8531,3.8794,3.8399,3.8465,3823100.0
2010-11-16 10:30:00,5.84,5.85,5.71,5.72,4971300.0,3.8399,3.8465,3.7545,3.761,4971300.0
2010-11-16 11:00:00,5.72,5.77,5.68,5.74,8339200.0,3.761,3.7939,3.7347,3.7742,8339200.0
2010-11-16 11:30:00,5.74,5.77,5.67,5.71,7120900.0,3.7742,3.7939,3.7282,3.7545,7120900.0
2010-11-16 12:00:00,5.7,5.71,5.56,5.65,9232500.0,3.7479,3.7545,3.6558,3.715,9232500.0
2010-11-16 12:30:00,5.65,5.73,5.65,5.7,3703600.0,3.715,3.7676,3.715,3.7479,3703600.0
2010-11-16 13:00:00,5.7,5.74,5.68,5.73,3386100.0,3.7479,3.7742,3.7347,3.7676,3386100.0
2010-11-16 13:30:00,5.73,5.76,5.7,5.72,3137600.0,3.7676,3.7873,3.7479,3.761,3137600.0
2010-11-16 14:00:00,5.72,5.74,5.66,5.71,2792800.0,3.761,3.7742,3.7216,3.7545,2792800.0
2010-11-16 14:30:00,5.71,5.77,5.7,5.76,2195000.0,3.7545,3.7939,3.7479,3.7873,2195000.0
2010-11-16 15:00:00,5.75,5.79,5.72,5.77,3571500.0,3.7808,3.8071,3.761,3.7939,3571500.0
2010-11-16 15:30:00,5.77,5.94,5.76,5.92,13300100.0,3.7939,3.9057,3.7873,3.8925,13300100.0
2010-11-17 09:30:00,5.91,5.91,5.71,5.72,6157500.0,3.886,3.886,3.7545,3.761,6157500.0
2010-11-17 10:00:00,5.72,5.74,5.69,5.71,4591200.0,3.761,3.7742,3.7413,3.7545,4591200.0
2010-11-17 10:30:00,5.71,5.73,5.67,5.71,3364100.0,3.7545,3.7676,3.7282,3.7545,3364100.0
2010-11-17 11:00:00,5.71,5.71,5.69,5.7,2066300.0,3.7545,3.7545,3.7413,3.7479,2066300.0
2010-11-17 11:30:00,5.71,5.71,5.68,5.7,1723300.0,3.7545,3.7545,3.7347,3.7479,1723300.0
2010-11-17 12:00:00,5.7,5.7,5.68,5.69,1085400.0,3.7479,3.7479,3.7347,3.7413,1085400.0
2010-11-17 12:30:00,5.68,5.69,5.59,5.6,5624300.0,3.7347,3.7413,3.6756,3.6821,5624300.0
2010-11-17 13:00:00,5.61,5.61,5.54,5.55,5067800.0,3.6887,3.6887,3.6427,3.6493,5067800.0
2010-11-17 13:30:00,5.55,5.64,5.54,5.58,7707300.0,3.6493,3.7084,3.6427,3.669,7707300.0
2010-11-17 14:00:00,5.58,5.59,5.48,5.5,7693600.0,3.669,3.6756,3.6032,3.6164,7693600.0
2010-11-17 14:30:00,5.5,5.52,5.49,5.51,4406800.0,3.6164,3.6295,3.6098,3.623,4406800.0
2010-11-17 15:00:00,5.51,5.51,5.37,5.41,9802800.0,3.623,3.623,3.5309,3.5572,9802800.0
2010-11-17 15:30:00,5.41,5.59,5.4,5.54,11719500.0,3.5572,3.6756,3.5506,3.6427,11719500.0
2010-11-18 09:30:00,5.62,5.66,5.37,5.52,11476200.0,3.6953,3.7216,3.5309,3.6295,11476200.0
2010-11-18 10:00:00,5.52,5.56,5.47,5.48,8543300.0,3.6295,3.6558,3.5967,3.6032,8543300.0
2010-11-18 10:30:00,5.49,5.52,5.46,5.51,7024200.0,3.6098,3.6295,3.5901,3.623,7024200.0
2010-11-18 11:00:00,5.52,5.54,5.43,5.53,6820100.0,3.6295,3.6427,3.5704,3.6361,6820100.0
2010-11-18 11:30:00,5.53,5.59,5.47,5.49,3986600.0,3.6361,3.6756,3.5967,3.6098,3986600.0
2010-11-18 12:00:00,5.48,5.52,5.44,5.44,4813200.0,3.6032,3.6295,3.5769,3.5769,4813200.0
2010-11-18 12:30:00,5.44,5.45,5.38,5.39,3441300.0,3.5769,3.5835,3.5375,3.5441,3441300.0
2010-11-18 13:00:00,5.39,5.41,5.34,5.36,5995300.0,3.5441,3.5572,3.5112,3.5243,5995300.0
2010-11-18 13:30:00,5.36,5.41,5.33,5.34,9499400.0,3.5243,3.5572,3.5046,3.5112,9499400.0
2010-11-18 14:00:00,5.34,5.37,5.14,5.21,11532800.0,3.5112,3.5309,3.3797,3.4257,11532800.0
2010-11-18 14:30:00,5.21,5.4,5.2,5.38,8031100.0,3.4257,3.5506,3.4191,3.5375,8031100.0
2010-11-18 15:00:00,5.37,5.41,5.28,5.35,14974000.0,3.5309,3.5572,3.4717,3.5178,14974000.0
2010-11-18 15:30:00,5.34,5.35,5.26,5.31,26898900.0,3.5112,3.5178,3.4586,3.4915,26898900.0
2010-11-19 09:30:00,5.17,5.31,5.12,5.26,9782400.0,3.3994,3.4915,3.3665,3.4586,9782400.0
2010-11-19 10:00:00,5.27,5.31,5.22,5.25,3532800.0,3.4652,3.4915,3.4323,3.452,3532800.0
2010-11-19 10:30:00,5.25,5.35,5.25,5.34,3077800.0,3.452,3.5178,3.452,3.5112,3077800.0
2010-11-19 11:00:00,5.35,5.4,5.34,5.39,3008200.0,3.5178,3.5506,3.5112,3.5441,3008200.0
2010-11-19 11:30:00,5.39,5.42,5.37,5.39,5199400.0,3.5441,3.5638,3.5309,3.5441,5199400.0
2010-11-19 12:00:00,5.4,5.41,5.29,5.3,4953200.0,3.5506,3.5572,3.4783,3.4849,4953200.0
2010-11-19 12:30:00,5.31,5.41,5.3,5.41,2677700.0,3.4915,3.5572,3.4849,3.5572,2677700.0
2010-11-19 13:00:00,5.4,5.45,5.39,5.4,4457900.0,3.5506,3.5835,3.5441,3.5506,4457900.0
2010-11-19 13:30:00,5.39,5.44,5.38,5.41,2331600.0,3.5441,3.5769,3.5375,3.5572,2331600.0
2010-11-19 14:00:00,5.41,5.51,5.41,5.46,5110400.0,3.5572,3.623,3.5572,3.5901,5110400.0
2010-11-19 14:30:00,5.47,5.49,5.44,5.46,1981100.0,3.5967,3.6098,3.5769,3.5901,1981100.0
2010-11-19 15:00:00,5.45,5.49,5.44,5.47,3042200.0,3.5835,3.6098,3.5769,3.5967,3042200.0
2010-11-19 15:30:00,5.47,5.51,5.46,5.5,5425400.0,3.5967,3.623,3.5901,3.6164,5425400.0
2010-11-22 09:30:00,5.46,5.49,5.31,5.4,5224300.0,3.5901,3.6098,3.4915,3.5506,5224300.0
2010-11-22 10:00:00,5.41,5.41,5.34,5.35,2315000.0,3.5572,3.5572,3.5112,3.5178,2315000.0
2010-11-22 10:30:00,5.35,5.36,5.29,5.31,2859900.0,3.5178,3.5243,3.4783,3.4915,2859900.0
2010-11-22 11:00:00,5.31,5.34,5.26,5.3,3280100.0,3.4915,3.5112,3.4586,3.4849,3280100.0
2010-11-22 11:30:00,5.3,5.33,5.29,5.31,1459100.0,3.4849,3.5046,3.4783,3.4915,1459100.0
2010-11-22 12:00:00,5.31,5.32,5.28,5.28,1222200.0,3.4915,3.498,3.4717,3.4717,1222200.0
2010-11-22 12:30:00,5.28,5.28,5.26,5.28,834300.0,3.4717,3.4717,3.4586,3.4717,834300.0
2010-11-22 13:00:00,5.28,5.3,5.26,5.28,985800.0,3.4717,3.4849,3.4586,3.4717,985800.0
2010-11-22 13:30:00,5.29,5.32,5.28,5.31,971800.0,3.4783,3.498,3.4717,3.4915,971800.0
2010-11-22 14:00:00,5.3,5.33,5.29,5.3,2054200.0,3.4849,3.5046,3.4783,3.4849,2054200.0
2010-11-22 14:30:00,5.29,5.33,5.29,5.3,1450700.0,3.4783,3.5046,3.4783,3.4849,1450700.0
2010-11-22 15:00:00,5.3,5.34,5.3,5.31,2209200.0,3.4849,3.5112,3.4849,3.4915,2209200.0
2010-11-22 15:30:00,5.31,5.37,5.3,5.35,4985600.0,3.4915,3.5309,3.4849,3.5178,4985600.0
2010-11-23 09:30:00,5.24,5.35,5.21,5.34,4161700.0,3.4454,3.5178,3.4257,3.5112,4161700.0
2010-11-23 10:00:00,5.33,5.41,5.32,5.36,2887200.0,3.5046,3.5572,3.498,3.5243,2887200.0
2010-11-23 10:30:00,5.36,5.45,5.35,5.45,3560600.0,3.5243,3.5835,3.5178,3.5835,3560600.0
2010-11-23 11:00:00,5.45,5.56,5.44,5.46,4702400.0,3.5835,3.6558,3.5769,3.5901,4702400.0
2010-11-23 11:30:00,5.47,5.5,5.45,5.5,1820500.0,3.5967,3.6164,3.5835,3.6164,1820500.0
2010-11-23 12:00:00,5.5,5.5,5.4,5.45,2718200.0,3.6164,3.6164,3.5506,3.5835,2718200.0
2010-11-23 12:30:00,5.44,5.45,5.42,5.44,2308300.0,3.5769,3.5835,3.5638,3.5769,2308300.0
2010-11-23 13:00:00,5.45,5.47,5.37,5.39,7643500.0,3.5835,3.5967,3.5309,3.5441,7643500.0
2010-11-23 13:30:00,5.4,5.43,5.23,5.27,12488700.0,3.5506,3.5704,3.4389,3.4652,12488700.0
2010-11-23 14:00:00,5.27,5.29,5.17,5.25,9463500.0,3.4652,3.4783,3.3994,3.452,9463500.0
2010-11-23 14:30:00,5.25,5.29,5.22,5.26,4624300.0,3.452,3.4783,3.4323,3.4586,4624300.0
2010-11-23 15:00:00,5.26,5.27,5.2,5.21,5341700.0,3.4586,3.4652,3.4191,3.4257,5341700.0
2010-11-23 15:30:00,5.21,5.22,5.18,5.22,9645100.0,3.4257,3.4323,3.406,3.4323,9645100.0
2010-11-24 09:30:00,5.25,5.29,5.17,5.29,3807900.0,3.452,3.4783,3.3994,3.4783,3807900.0
2010-11-24 10:00:00,5.28,5.38,5.25,5.37,2996600.0,3.4717,3.5375,3.452,3.5309,2996600.0
2010-11-24 10:30:00,5.36,5.37,5.26,5.28,2327000.0,3.5243,3.5309,3.4586,3.4717,2327000.0
2010-11-24 11:00:00,5.27,5.28,5.22,5.23,1263200.0,3.4652,3.4717,3.4323,3.4389,1263200.0
2010-11-24 11:30:00,5.22,5.26,5.22,5.25,1285200.0,3.4323,3.4586,3.4323,3.452,1285200.0
2010-11-24 12:00:00,5.24,5.28,5.24,5.26,645800.0,3.4454,3.4717,3.4454,3.4586,645800.0
2010-11-24 12:30:00,5.26,5.28,5.26,5.28,397000.0,3.4586,3.4717,3.4586,3.4717,397000.0
2010-11-24 13:00:00,5.27,5.29,5.26,5.27,533500.0,3.4652,3.4783,3.4586,3.4652,533500.0
2010-11-24 13:30:00,5.26,5.28,5.25,5.26,642900.0,3.4586,3.4717,3.452,3.4586,642900.0
2010-11-24 14:00:00,5.25,5.26,5.2,5.21,2809000.0,3.452,3.4586,3.4191,3.4257,2809000.0
2010-11-24 14:30:00,5.21,5.23,5.2,5.21,967200.0,3.4257,3.4389,3.4191,3.4257,967200.0
2010-11-24 15:00:00,5.21,5.24,5.2,5.24,1041800.0,3.4257,3.4454,3.4191,3.4454,1041800.0
2010-11-24 15:30:00,5.24,5.26,5.21,5.23,2814300.0,3.4454,3.4586,3.4257,3.4389,2814300.0
2010-11-26 09:30:00,5.18,5.3,5.18,5.28,1766000.0,3.406,3.4849,3.406,3.4717,1766000.0
2010-11-26 10:00:00,5.29,5.3,5.27,5.27,946600.0,3.4783,3.4849,3.4652,3.4652,946600.0
2010-11-26 10:30:00,5.27,5.28,5.24,5.26,806000.0,3.4652,3.4717,3.4454,3.4586,806000.0
2010-11-26 11:00:00,5.26,5.26,5.25,5.26,443300.0,3.4586,3.4586,3.452,3.4586,443300.0
2010-11-26 11:30:00,5.26,5.26,5.23,5.24,484300.0,3.4586,3.4586,3.4389,3.4454,484300.0
2010-11-26 12:00:00,5.24,5.26,5.23,5.26,550400.0,3.4454,3.4586,3.4389,3.4586,550400.0
2010-11-26 12:30:00,5.26,5.3,5.26,5.27,1830800.0,3.4586,3.4849,3.4586,3.4652,1830800.0
2010-11-29 09:30:00,5.23,5.4,5.21,5.33,4006300.0,3.4389,3.5506,3.4257,3.5046,4006300.0
2010-11-29 10:00:00,5.32,5.42,5.3,5.39,2835300.0,3.498,3.5638,3.4849,3.5441,2835300.0
2010-11-29 10:30:00,5.39,5.42,5.37,5.38,1770900.0,3.5441,3.5638,3.5309,3.5375,1770900.0
2010-11-29 11:00:00,5.38,5.38,5.34,5.38,2276700.0,3.5375,3.5375,3.5112,3.5375,2276700.0
2010-11-29 11:30:00,5.38,5.38,5.31,5.36,2578000.0,3.5375,3.5375,3.4915,3.5243,2578000.0
2010-11-29 12:00:00,5.36,5.37,5.35,5.36,1038900.0,3.5243,3.5309,3.5178,3.5243,1038900.0
2010-11-29 12:30:00,5.36,5.41,5.36,5.4,1466800.0,3.5243,3.5572,3.5243,3.5506,1466800.0
2010-11-29 13:00:00,5.4,5.4,5.35,5.36,939100.0,3.5506,3.5506,3.5178,3.5243,939100.0
2010-11-29 13:30:00,5.35,5.38,5.34,5.38,737700.0,3.5178,3.5375,3.5112,3.5375,737700.0
2010-11-29 14:00:00,5.38,5.4,5.36,5.38,1026900.0,3.5375,3.5506,3.5243,3.5375,1026900.0
2010-11-29 14:30:00,5.39,5.4,5.38,5.39,1143000.0,3.5441,3.5506,3.5375,3.5441,1143000.0
2010-11-29 15:00:00,5.4,5.41,5.39,5.41,1353000.0,3.5506,3.5572,3.5441,3.5572,1353000.0
2010-11-29 15:30:00,5.41,5.41,5.37,5.37,3254900.0,3.5572,3.5572,3.5309,3.5309,3254900.0
2010-11-30 09:30:00,5.3,5.44,5.3,5.42,3602600.0,3.4849,3.5769,3.4849,3.5638,3602600.0
2010-11-30 10:00:00,5.42,5.43,5.37,5.4,2247000.0,3.5638,3.5704,3.5309,3.5506,2247000.0
2010-11-30 10:30:00,5.39,5.4,5.37,5.38,1280500.0,3.5441,3.5506,3.5309,3.5375,1280500.0
2010-11-30 11:00:00,5.38,5.38,5.34,5.34,1227700.0,3.5375,3.5375,3.5112,3.5112,1227700.0
2010-11-30 11:30:00,5.34,5.39,5.33,5.38,1588200.0,3.5112,3.5441,3.5046,3.5375,1588200.0
2010-11-30 12:00:00,5.38,5.38,5.36,5.38,390800.0,3.5375,3.5375,3.5243,3.5375,390800.0
2010-11-30 12:30:00,5.38,5.4,5.37,5.4,513500.0,3.5375,3.5506,3.5309,3.5506,513500.0
2010-11-30 13:00:00,5.4,5.42,5.38,5.4,1627900.0,3.5506,3.5638,3.5375,3.5506,1627900.0
2010-11-30 13:30:00,5.41,5.41,5.37,5.39,575800.0,3.5572,3.5572,3.5309,3.5441,575800.0
2010-11-30 14:00:00,5.38,5.39,5.36,5.37,533700.0,3.5375,3.5441,3.5243,3.5309,533700.0
2010-11-30 14:30:00,5.36,5.39,5.34,5.38,611600.0,3.5243,3.5441,3.5112,3.5375,611600.0
2010-11-30 15:00:00,5.39,5.41,5.38,5.41,1426400.0,3.5441,3.5572,3.5375,3.5572,1426400.0
2010-11-30 15:30:00,5.41,5.41,5.33,5.37,3953900.0,3.5572,3.5572,3.5046,3.5309,3953900.0
2010-12-01 09:30:00,5.45,5.5,5.43,5.49,2051000.0,3.5835,3.6164,3.5704,3.6098,2051000.0
2010-12-01 10:00:00,5.49,5.51,5.48,5.49,2281300.0,3.6098,3.623,3.6032,3.6098,2281300.0
2010-12-01 10:30:00,5.49,5.5,5.46,5.46,1824700.0,3.6098,3.6164,3.5901,3.5901,1824700.0
2010-12-01 11:00:00,5.47,5.48,5.46,5.48,681100.0,3.5967,3.6032,3.5901,3.6032,681100.0
2010-12-01 11:30:00,5.47,5.56,5.47,5.55,1987100.0,3.5967,3.6558,3.5967,3.6493,1987100.0
2010-12-01 12:00:00,5.56,5.56,5.51,5.51,1346100.0,3.6558,3.6558,3.623,3.623,1346100.0
2010-12-01 12:30:00,5.51,5.54,5.5,5.53,936300.0,3.623,3.6427,3.6164,3.6361,936300.0
2010-12-01 13:00:00,5.54,5.6,5.53,5.57,2590600.0,3.6427,3.6821,3.6361,3.6624,2590600.0
2010-12-01 13:30:00,5.58,5.63,5.57,5.62,1505300.0,3.669,3.7019,3.6624,3.6953,1505300.0
2010-12-01 14:00:00,5.61,5.63,5.6,5.62,1542400.0,3.6887,3.7019,3.6821,3.6953,1542400.0
2010-12-01 14:30:00,5.63,5.64,5.61,5.64,1571400.0,3.7019,3.7084,3.6887,3.7084,1571400.0
2010-12-01 15:00:00,5.63,5.66,5.61,5.63,2294400.0,3.7019,3.7216,3.6887,3.7019,2294400.0
2010-12-01 15:30:00,5.63,5.68,5.62,5.67,5983000.0,3.7019,3.7347,3.6953,3.7282,5983000.0
2010-12-02 09:30:00,5.67,5.81,5.64,5.81,4065200.0,3.7282,3.8202,3.7084,3.8202,4065200.0
2010-12-02 10:00:00,5.8,6.0,5.8,5.97,7062200.0,3.8136,3.9451,3.8136,3.9254,7062200.0
2010-12-02 10:30:00,5.98,6.07,5.97,6.02,6027400.0,3.932,3.9912,3.9254,3.9583,6027400.0
2010-12-02 11:00:00,6.02,6.08,6.01,6.05,5082000.0,3.9583,3.9978,3.9517,3.978,5082000.0
2010-12-02 11:30:00,6.05,6.05,5.99,6.0,3595000.0,3.978,3.978,3.9386,3.9451,3595000.0
2010-12-02 12:00:00,6.0,6.01,5.89,5.9,2996600.0,3.9451,3.9517,3.8728,3.8794,2996600.0
2010-12-02 12:30:00,5.91,5.96,5.9,5.91,1064200.0,3.886,3.9188,3.8794,3.886,1064200.0
2010-12-02 13:00:00,5.91,5.93,5.9,5.9,1136100.0,3.886,3.8991,3.8794,3.8794,1136100.0
2010-12-02 13:30:00,5.91,5.95,5.9,5.95,778300.0,3.886,3.9123,3.8794,3.9123,778300.0
2010-12-02 14:00:00,5.95,5.99,5.93,5.99,2483900.0,3.9123,3.9386,3.8991,3.9386,2483900.0
2010-12-02 14:30:00,5.99,6.02,5.97,6.0,2922200.0,3.9386,3.9583,3.9254,3.9451,2922200.0
2010-12-02 15:00:00,6.0,6.04,5.99,6.04,2386300.0,3.9451,3.9715,3.9386,3.9715,2386300.0
2010-12-02 15:30:00,6.04,6.08,6.0,6.05,6701200.0,3.9715,3.9978,3.9451,3.978,6701200.0
2010-12-03 09:30:00,5.94,6.04,5.91,5.94,3874800.0,3.9057,3.9715,3.886,3.9057,3874800.0
2010-12-03 10:00:00,5.94,6.0,5.93,5.98,2058800.0,3.9057,3.9451,3.8991,3.932,2058800.0
2010-12-03 10:30:00,5.98,6.02,5.96,6.01,1214400.0,3.932,3.9583,3.9188,3.9517,1214400.0
2010-12-03 11:00:00,6.01,6.04,5.95,5.97,1760900.0,3.9517,3.9715,3.9123,3.9254,1760900.0
2010-12-03 11:30:00,5.97,5.98,5.94,5.95,791800.0,3.9254,3.932,3.9057,3.9123,791800.0
2010-12-03 12:00:00,5.95,6.0,5.95,5.98,545200.0,3.9123,3.9451,3.9123,3.932,545200.0
2010-12-03 12:30:00,5.98,5.99,5.96,5.97,713700.0,3.932,3.9386,3.9188,3.9254,713700.0
2010-12-03 13:00:00,5.97,5.99,5.96,5.97,569700.0,3.9254,3.9386,3.9188,3.9254,569700.0
2010-12-03 13:30:00,5.98,5.98,5.96,5.98,512000.0,3.932,3.932,3.9188,3.932,512000.0
2010-12-03 14:00:00,5.98,6.0,5.96,5.97,771500.0,3.932,3.9451,3.9188,3.9254,771500.0
2010-12-03 14:30:00,5.97,6.01,5.96,6.0,1766600.0,3.9254,3.9517,3.9188,3.9451,1766600.0
2010-12-03 15:00:00,6.0,6.04,5.98,6.04,947200.0,3.9451,3.9715,3.932,3.9715,947200.0
2010-12-03 15:30:00,6.04,6.1,6.03,6.08,3701600.0,3.9715,4.0109,3.9649,3.9978,3701600.0
2010-12-06 09:30:00,6.1,6.11,5.93,5.93,3354100.0,4.0109,4.0175,3.8991,3.8991,3354100.0
2010-12-06 10:00:00,5.93,5.98,5.91,5.95,2191500.0,3.8991,3.932,3.886,3.9123,2191500.0
2010-12-06 10:30:00,5.95,5.97,5.92,5.95,1278100.0,3.9123,3.9254,3.8925,3.9123,1278100.0
2010-12-06 11:00:00,5.95,5.98,5.94,5.97,1976300.0,3.9123,3.932,3.9057,3.9254,1976300.0
2010-12-06 11:30:00,5.97,6.01,5.95,6.01,1193100.0,3.9254,3.9517,3.9123,3.9517,1193100.0
2010-12-06 12:00:00,6.01,6.06,6.0,6.05,1466600.0,3.9517,3.9846,3.9451,3.978,1466600.0
2010-12-06 12:30:00,6.05,6.08,6.01,6.03,1343700.0,3.978,3.9978,3.9517,3.9649,1343700.0
2010-12-06 13:00:00,6.03,6.06,6.03,6.06,736400.0,3.9649,3.9846,3.9649,3.9846,736400.0
2010-12-06 13:30:00,6.06,6.06,6.04,6.05,792500.0,3.9846,3.9846,3.9715,3.978,792500.0
2010-12-06 14:00:00,6.05,6.08,6.04,6.07,1301400.0,3.978,3.9978,3.9715,3.9912,1301400.0
2010-12-06 14:30:00,6.06,6.08,6.05,6.08,1095400.0,3.9846,3.9978,3.978,3.9978,1095400.0
2010-12-06 15:00:00,6.07,6.09,6.07,6.09,879200.0,3.9912,4.0043,3.9912,4.0043,879200.0
2010-12-06 15:30:00,6.09,6.12,6.04,6.08,4060500.0,4.0043,4.0241,3.9715,3.9978,4060500.0
2010-12-07 09:30:00,6.2,6.22,6.09,6.09,2856000.0,4.0767,4.0898,4.0043,4.0043,2856000.0
2010-12-07 10:00:00,6.09,6.1,6.05,6.08,1489400.0,4.0043,4.0109,3.978,3.9978,1489400.0
2010-12-07 10:30:00,6.07,6.14,6.04,6.14,1531300.0,3.9912,4.0372,3.9715,4.0372,1531300.0
2010-12-07 11:00:00,6.14,6.14,6.07,6.07,743000.0,4.0372,4.0372,3.9912,3.9912,743000.0
2010-12-07 11:30:00,6.08,6.08,6.05,6.05,1382200.0,3.9978,3.9978,3.978,3.978,1382200.0
2010-12-07 12:00:00,6.05,6.07,6.01,6.03,1892200.0,3.978,3.9912,3.9517,3.9649,1892200.0
2010-12-07 12:30:00,6.04,6.05,6.03,6.05,354500.0,3.9715,3.978,3.9649,3.978,354500.0
2010-12-07 13:00:00,6.05,6.05,6.01,6.02,973200.0,3.978,3.978,3.9517,3.9583,973200.0
2010-12-07 13:30:00,6.02,6.05,6.01,6.02,646100.0,3.9583,3.978,3.9517,3.9583,646100.0
2010-12-07 14:00:00,6.03,6.03,6.02,6.03,473300.0,3.9649,3.9649,3.9583,3.9649,473300.0
2010-12-07 14:30:00,6.03,6.06,6.02,6.03,902400.0,3.9649,3.9846,3.9583,3.9649,902400.0
2010-12-07 15:00:00,6.03,6.04,6.01,6.03,806600.0,3.9649,3.9715,3.9517,3.9649,806600.0
2010-12-07 15:30:00,6.03,6.04,5.97,6.01,3676600.0,3.9649,3.9715,3.9254,3.9517,3676600.0
2010-12-08 09:30:00,6.04,6.18,6.03,6.16,2872400.0,3.9715,4.0635,3.9649,4.0504,2872400.0
2010-12-08 10:00:00,6.16,6.22,6.12,6.14,4982400.0,4.0504,4.0898,4.0241,4.0372,4982400.0
2010-12-08 10:30:00,6.14,6.14,6.07,6.14,1422200.0,4.0372,4.0372,3.9912,4.0372,1422200.0
2010-12-08 11:00:00,6.13,6.21,6.13,6.18,2004000.0,4.0306,4.0832,4.0306,4.0635,2004000.0
2010-12-08 11:30:00,6.18,6.25,6.15,6.25,2309200.0,4.0635,4.1095,4.0438,4.1095,2309200.0
2010-12-08 12:00:00,6.24,6.34,6.24,6.31,2741100.0,4.103,4.1687,4.103,4.149,2741100.0
2010-12-08 12:30:00,6.31,6.32,6.24,6.26,1118500.0,4.149,4.1556,4.103,4.1161,1118500.0
2010-12-08 13:00:00,6.25,6.29,6.25,6.29,1286600.0,4.1095,4.1358,4.1095,4.1358,1286600.0
2010-12-08 13:30:00,6.28,6.49,6.28,6.45,6126600.0,4.1293,4.2673,4.1293,4.241,6126600.0
2010-12-08 14:00:00,6.45,6.45,6.41,6.42,2917600.0,4.241,4.241,4.2147,4.2213,2917600.0
2010-12-08 14:30:00,6.42,6.44,6.38,6.39,2895200.0,4.2213,4.2345,4.195,4.2016,2895200.0
2010-12-08 15:00:00,6.39,6.4,6.3,6.34,3198800.0,4.2016,4.2082,4.1424,4.1687,3198800.0
2010-12-08 15:30:00,6.34,6.35,6.29,6.32,4877200.0,4.1687,4.1753,4.1358,4.1556,4877200.0
2010-12-09 09:30:00,6.41,6.48,6.36,6.38,3956600.0,4.2147,4.2608,4.1819,4.195,3956600.0
2010-12-09 10:00:00,6.39,6.42,6.28,6.34,2354500.0,4.2016,4.2213,4.1293,4.1687,2354500.0
2010-12-09 10:30:00,6.34,6.4,6.33,6.39,1392600.0,4.1687,4.2082,4.1621,4.2016,1392600.0
2010-12-09 11:00:00,6.38,6.39,6.31,6.31,2606800.0,4.195,4.2016,4.149,4.149,2606800.0
2010-12-09 11:30:00,6.31,6.33,6.27,6.32,1719500.0,4.149,4.1621,4.1227,4.1556,1719500.0
2010-12-09 12:00:00,6.32,6.33,6.31,6.32,380400.0,4.1556,4.1621,4.149,4.1556,380400.0
2010-12-09 12:30:00,6.32,6.38,6.32,6.38,811200.0,4.1556,4.195,4.1556,4.195,811200.0
2010-12-09 13:00:00,6.38,6.42,6.35,6.36,1606300.0,4.195,4.2213,4.1753,4.1819,1606300.0
2010-12-09 13:30:00,6.36,6.37,6.33,6.34,1145500.0,4.1819,4.1884,4.1621,4.1687,1145500.0
2010-12-09 14:00:00,6.33,6.34,6.31,6.34,1144200.0,4.1621,4.1687,4.149,4.1687,1144200.0
2010-12-09 14:30:00,6.34,6.34,6.32,6.34,777400.0,4.1687,4.1687,4.1556,4.1687,777400.0
2010-12-09 15:00:00,6.34,6.39,6.32,6.39,3549800.0,4.1687,4.2016,4.1556,4.2016,3549800.0
2010-12-09 15:30:00,6.39,6.55,6.38,6.49,13764700.0,4.2016,4.3068,4.195,4.2673,13764700.0
2010-12-10 09:30:00,6.51,6.54,6.44,6.45,2417900.0,4.2805,4.3002,4.2345,4.241,2417900.0
2010-12-10 10:00:00,6.45,6.5,6.44,6.44,2229900.0,4.241,4.2739,4.2345,4.2345,2229900.0
2010-12-10 10:30:00,6.44,6.46,6.43,6.44,1650300.0,4.2345,4.2476,4.2279,4.2345,1650300.0
2010-12-10 11:00:00,6.45,6.45,6.42,6.42,1131600.0,4.241,4.241,4.2213,4.2213,1131600.0
2010-12-10 11:30:00,6.42,6.43,6.41,6.41,484900.0,4.2213,4.2279,4.2147,4.2147,484900.0
2010-12-10 12:00:00,6.41,6.42,6.41,6.42,350500.0,4.2147,4.2213,4.2147,4.2213,350500.0
2010-12-10 12:30:00,6.42,6.45,6.41,6.43,1221600.0,4.2213,4.241,4.2147,4.2279,1221600.0
2010-12-10 13:00:00,6.43,6.43,6.42,6.42,226200.0,4.2279,4.2279,4.2213,4.2213,226200.0
2010-12-10 13:30:00,6.42,6.43,6.42,6.43,676000.0,4.2213,4.2279,4.2213,4.2279,676000.0
2010-12-10 14:00:00,6.43,6.46,6.42,6.44,1585700.0,4.2279,4.2476,4.2213,4.2345,1585700.0
2010-12-10 14:30:00,6.44,6.47,6.43,6.45,1246900.0,4.2345,4.2542,4.2279,4.241,1246900.0
2010-12-10 15:00:00,6.46,6.46,6.43,6.46,1677300.0,4.2476,4.2476,4.2279,4.2476,1677300.0
2010-12-10 15:30:00,6.46,6.47,6.44,6.45,2719300.0,4.2476,4.2542,4.2345,4.241,2719300.0
2010-12-13 09:30:00,6.4,6.43,6.2,6.28,4297100.0,4.2082,4.2279,4.0767,4.1293,4297100.0
2010-12-13 10:00:00,6.29,6.33,6.27,6.31,2423000.0,4.1358,4.1621,4.1227,4.149,2423000.0
2010-12-13 10:30:00,6.31,6.36,6.28,6.35,2293900.0,4.149,4.1819,4.1293,4.1753,2293900.0
2010-12-13 11:00:00,6.35,6.37,6.32,6.35,2593800.0,4.1753,4.1884,4.1556,4.1753,2593800.0
2010-12-13 11:30:00,6.35,6.46,6.35,6.45,3069900.0,4.1753,4.2476,4.1753,4.241,3069900.0
2010-12-13 12:00:00,6.46,6.55,6.44,6.53,3131000.0,4.2476,4.3068,4.2345,4.2936,3131000.0
2010-12-13 12:30:00,6.54,6.62,6.5,6.59,4841700.0,4.3002,4.3528,4.2739,4.3331,4841700.0
2010-12-13 13:00:00,6.59,6.6,6.55,6.58,2373800.0,4.3331,4.3397,4.3068,4.3265,2373800.0
2010-12-13 13:30:00,6.58,6.6,6.56,6.57,2717000.0,4.3265,4.3397,4.3134,4.3199,2717000.0
2010-12-13 14:00:00,6.56,6.57,6.47,6.5,5090000.0,4.3134,4.3199,4.2542,4.2739,5090000.0
2010-12-13 14:30:00,6.51,6.57,6.49,6.53,2799600.0,4.2805,4.3199,4.2673,4.2936,2799600.0
2010-12-13 15:00:00,6.54,6.56,6.5,6.52,2822400.0,4.3002,4.3134,4.2739,4.2871,2822400.0
2010-12-13 15:30:00,6.53,6.58,6.52,6.54,6029500.0,4.2936,4.3265,4.2871,4.3002,6029500.0
2010-12-14 09:30:00,6.5,6.54,6.37,6.38,3551800.0,4.2739,4.3002,4.1884,4.195,3551800.0
2010-12-14 10:00:00,6.38,6.49,6.38,6.45,3565700.0,4.195,4.2673,4.195,4.241,3565700.0
2010-12-14 10:30:00,6.45,6.46,6.4,6.42,2907800.0,4.241,4.2476,4.2082,4.2213,2907800.0
2010-12-14 11:00:00,6.41,6.43,6.38,6.39,4814300.0,4.2147,4.2279,4.195,4.2016,4814300.0
2010-12-14 11:30:00,6.39,6.4,6.36,6.36,912100.0,4.2016,4.2082,4.1819,4.1819,912100.0
2010-12-14 12:00:00,6.37,6.37,6.33,6.35,1127500.0,4.1884,4.1884,4.1621,4.1753,1127500.0
2010-12-14 12:30:00,6.35,6.36,6.33,6.34,1164900.0,4.1753,4.1819,4.1621,4.1687,1164900.0
2010-12-14 13:00:00,6.34,6.35,6.32,6.34,810000.0,4.1687,4.1753,4.1556,4.1687,810000.0
2010-12-14 13:30:00,6.33,6.34,6.29,6.29,1197500.0,4.1621,4.1687,4.1358,4.1358,1197500.0
2010-12-14 14:00:00,6.29,6.3,6.24,6.26,2258700.0,4.1358,4.1424,4.103,4.1161,2258700.0
2010-12-14 14:30:00,6.26,6.3,6.25,6.26,1164200.0,4.1161,4.1424,4.1095,4.1161,1164200.0
2010-12-14 15:00:00,6.26,6.28,6.21,6.24,2680200.0,4.1161,4.1293,4.0832,4.103,2680200.0
2010-12-14 15:30:00,6.24,6.25,6.19,6.21,8806500.0,4.103,4.1095,4.0701,4.0832,8806500.0
2010-12-15 09:30:00,6.56,6.56,6.41,6.5,17121700.0,4.3202,4.3202,4.2214,4.2807,17121700.0
2010-12-15 10:00:00,6.5,6.53,6.35,6.36,13931200.0,4.2807,4.3004,4.1819,4.1885,13931200.0
2010-12-15 10:30:00,6.36,6.39,6.19,6.25,19102800.0,4.1885,4.2082,4.0765,4.116,19102800.0
2010-12-15 11:00:00,6.26,6.36,6.25,6.34,4315000.0,4.1226,4.1885,4.116,4.1753,4315000.0
2010-12-15 11:30:00,6.34,6.36,6.32,6.33,1285000.0,4.1753,4.1885,4.1621,4.1687,1285000.0
2010-12-15 12:00:00,6.32,6.33,6.28,6.29,848800.0,4.1621,4.1687,4.1358,4.1424,848800.0
2010-12-15 12:30:00,6.3,6.3,6.21,6.23,1259900.0,4.149,4.149,4.0897,4.1029,1259900.0
2010-12-15 13:00:00,6.23,6.34,6.22,6.33,3095700.0,4.1029,4.1753,4.0963,4.1687,3095700.0
2010-12-15 13:30:00,6.32,6.35,6.24,6.27,2808100.0,4.1621,4.1819,4.1095,4.1292,2808100.0
2010-12-15 14:00:00,6.27,6.33,6.26,6.29,2871000.0,4.1292,4.1687,4.1226,4.1424,2871000.0
2010-12-15 14:30:00,6.29,6.32,6.26,6.28,3259400.0,4.1424,4.1621,4.1226,4.1358,3259400.0
2010-12-15 15:00:00,6.28,6.32,6.26,6.3,5340100.0,4.1358,4.1621,4.1226,4.149,5340100.0
2010-12-15 15:30:00,6.3,6.35,6.29,6.3,7387300.0,4.149,4.1819,4.1424,4.149,7387300.0
2010-12-16 09:30:00,6.3,6.33,6.23,6.24,3097000.0,4.149,4.1687,4.1029,4.1095,3097000.0
2010-12-16 10:00:00,6.24,6.33,6.23,6.31,2522600.0,4.1095,4.1687,4.1029,4.1556,2522600.0
2010-12-16 10:30:00,6.31,6.34,6.25,6.3,1755100.0,4.1556,4.1753,4.116,4.149,1755100.0
2010-12-16 11:00:00,6.3,6.32,6.27,6.3,1418600.0,4.149,4.1621,4.1292,4.149,1418600.0
2010-12-16 11:30:00,6.3,6.32,6.26,6.28,2147300.0,4.149,4.1621,4.1226,4.1358,2147300.0
2010-12-16 12:00:00,6.29,6.32,6.28,6.32,812300.0,4.1424,4.1621,4.1358,4.1621,812300.0
2010-12-16 12:30:00,6.32,6.35,6.31,6.34,1401500.0,4.1621,4.1819,4.1556,4.1753,1401500.0
2010-12-16 13:00:00,6.33,6.34,6.29,6.31,1602400.0,4.1687,4.1753,4.1424,4.1556,1602400.0
2010-12-16 13:30:00,6.31,6.31,6.27,6.29,1369100.0,4.1556,4.1556,4.1292,4.1424,1369100.0
2010-12-16 14:00:00,6.28,6.3,6.25,6.26,1513100.0,4.1358,4.149,4.116,4.1226,1513100.0
2010-12-16 14:30:00,6.26,6.27,6.21,6.22,2362200.0,4.1226,4.1292,4.0897,4.0963,2362200.0
2010-12-16 15:00:00,6.22,6.23,6.15,6.15,3760500.0,4.0963,4.1029,4.0502,4.0502,3760500.0
2010-12-16 15:30:00,6.16,6.18,6.13,6.14,9402000.0,4.0568,4.0699,4.037,4.0436,9402000.0
2010-12-17 09:30:00,6.27,6.41,6.24,6.38,7956800.0,4.1292,4.2214,4.1095,4.2017,7956800.0
2010-12-17 10:00:00,6.38,6.4,6.34,6.37,3436000.0,4.2017,4.2148,4.1753,4.1951,3436000.0
2010-12-17 10:30:00,6.37,6.38,6.32,6.36,1434000.0,4.1951,4.2017,4.1621,4.1885,1434000.0
2010-12-17 11:00:00,6.36,6.38,6.33,6.36,2176900.0,4.1885,4.2017,4.1687,4.1885,2176900.0
2010-12-17 11:30:00,6.35,6.37,6.34,6.36,1092300.0,4.1819,4.1951,4.1753,4.1885,1092300.0
2010-12-17 12:00:00,6.36,6.38,6.32,6.32,1359200.0,4.1885,4.2017,4.1621,4.1621,1359200.0
2010-12-17 12:30:00,6.32,6.38,6.32,6.37,804300.0,4.1621,4.2017,4.1621,4.1951,804300.0
2010-12-17 13:00:00,6.37,6.39,6.36,6.38,1078000.0,4.1951,4.2082,4.1885,4.2017,1078000.0
2010-12-17 13:30:00,6.38,6.38,6.36,6.38,613400.0,4.2017,4.2017,4.1885,4.2017,613400.0
2010-12-17 14:00:00,6.38,6.39,6.37,6.39,656000.0,4.2017,4.2082,4.1951,4.2082,656000.0
2010-12-17 14:30:00,6.38,6.39,6.34,6.34,1394900.0,4.2017,4.2082,4.1753,4.1753,1394900.0
2010-12-17 15:00:00,6.35,6.35,6.23,6.25,5988600.0,4.1819,4.1819,4.1029,4.116,5988600.0
2010-12-17 15:30:00,6.25,6.28,6.24,6.24,4235400.0,4.116,4.1358,4.1095,4.1095,4235400.0
2010-12-20 09:30:00,6.3,6.33,6.29,6.31,2017800.0,4.149,4.1687,4.1424,4.1556,2017800.0
2010-12-20 10:00:00,6.32,6.32,6.28,6.32,1382800.0,4.1621,4.1621,4.1358,4.1621,1382800.0
2010-12-20 10:30:00,6.32,6.37,6.31,6.33,1899500.0,4.1621,4.1951,4.1556,4.1687,1899500.0
2010-12-20 11:00:00,6.33,6.33,6.29,6.31,1029800.0,4.1687,4.1687,4.1424,4.1556,1029800.0
2010-12-20 11:30:00,6.32,6.32,6.3,6.3,430400.0,4.1621,4.1621,4.149,4.149,430400.0
2010-12-20 12:00:00,6.3,6.33,6.29,6.32,834800.0,4.149,4.1687,4.1424,4.1621,834800.0
2010-12-20 12:30:00,6.32,6.33,6.29,6.31,574300.0,4.1621,4.1687,4.1424,4.1556,574300.0
2010-12-20 13:00:00,6.32,6.32,6.31,6.32,505800.0,4.1621,4.1621,4.1556,4.1621,505800.0
2010-12-20 13:30:00,6.32,6.32,6.3,6.31,419000.0,4.1621,4.1621,4.149,4.1556,419000.0
2010-12-20 14:00:00,6.3,6.32,6.3,6.32,633600.0,4.149,4.1621,4.149,4.1621,633600.0
2010-12-20 14:30:00,6.32,6.33,6.31,6.33,656900.0,4.1621,4.1687,4.1556,4.1687,656900.0
2010-12-20 15:00:00,6.33,6.33,6.3,6.3,781100.0,4.1687,4.1687,4.149,4.149,781100.0
2010-12-20 15:30:00,6.3,6.33,6.29,6.31,3581200.0,4.149,4.1687,4.1424,4.1556,3581200.0
2010-12-21 09:30:00,6.34,6.42,6.34,6.41,2105700.0,4.1753,4.228,4.1753,4.2214,2105700.0
2010-12-21 10:00:00,6.4,6.45,6.39,6.44,2182800.0,4.2148,4.2478,4.2082,4.2412,2182800.0
2010-12-21 10:30:00,6.45,6.45,6.42,6.45,1491600.0,4.2478,4.2478,4.228,4.2478,1491600.0
2010-12-21 11:00:00,6.45,6.45,6.43,6.44,871000.0,4.2478,4.2478,4.2346,4.2412,871000.0
2010-12-21 11:30:00,6.44,6.45,6.43,6.45,677700.0,4.2412,4.2478,4.2346,4.2478,677700.0
2010-12-21 12:00:00,6.45,6.45,6.41,6.42,646500.0,4.2478,4.2478,4.2214,4.228,646500.0
2010-12-21 12:30:00,6.42,6.42,6.41,6.41,612200.0,4.228,4.228,4.2214,4.2214,612200.0
2010-12-21 13:00:00,6.42,6.42,6.39,6.42,925500.0,4.228,4.228,4.2082,4.228,925500.0
2010-12-21 13:30:00,6.41,6.43,6.41,6.42,479600.0,4.2214,4.2346,4.2214,4.228,479600.0
2010-12-21 14:00:00,6.42,6.43,6.41,6.43,620700.0,4.228,4.2346,4.2214,4.2346,620700.0
2010-12-21 14:30:00,6.43,6.43,6.41,6.41,421000.0,4.2346,4.2346,4.2214,4.2214,421000.0
2010-12-21 15:00:00,6.41,6.47,6.4,6.45,1455600.0,4.2214,4.2609,4.2148,4.2478,1455600.0
2010-12-21 15:30:00,6.44,6.46,6.44,6.44,2295200.0,4.2412,4.2543,4.2412,4.2412,2295200.0
2010-12-22 09:30:00,6.5,6.69,6.47,6.69,3648200.0,4.2807,4.4058,4.2609,4.4058,3648200.0
2010-12-22 10:00:00,6.68,6.7,6.62,6.66,2833100.0,4.3992,4.4124,4.3597,4.3861,2833100.0
2010-12-22 10:30:00,6.66,6.78,6.66,6.78,3098900.0,4.3861,4.4651,4.3861,4.4651,3098900.0
2010-12-22 11:00:00,6.78,6.89,6.77,6.87,3182300.0,4.4651,4.5375,4.4585,4.5244,3182300.0
2010-12-22 11:30:00,6.87,6.88,6.82,6.87,2255000.0,4.5244,4.5309,4.4914,4.5244,2255000.0
2010-12-22 12:00:00,6.87,6.9,6.85,6.88,2829300.0,4.5244,4.5441,4.5112,4.5309,2829300.0
2010-12-22 12:30:00,6.89,6.94,6.86,6.88,3938100.0,4.5375,4.5705,4.5178,4.5309,3938100.0
2010-12-22 13:00:00,6.88,6.89,6.77,6.78,2539000.0,4.5309,4.5375,4.4585,4.4651,2539000.0
2010-12-22 13:30:00,6.78,6.82,6.71,6.77,2231500.0,4.4651,4.4914,4.419,4.4585,2231500.0
2010-12-22 14:00:00,6.77,6.83,6.75,6.81,1548000.0,4.4585,4.498,4.4453,4.4848,1548000.0
2010-12-22 14:30:00,6.81,6.82,6.77,6.79,1117800.0,4.4848,4.4914,4.4585,4.4717,1117800.0
2010-12-22 15:00:00,6.79,6.87,6.78,6.86,3844100.0,4.4717,4.5244,4.4651,4.5178,3844100.0
2010-12-22 15:30:00,6.86,6.92,6.86,6.9,5670300.0,4.5178,4.5573,4.5178,4.5441,5670300.0
2010-12-23 09:30:00,6.82,6.89,6.8,6.88,2215600.0,4.4914,4.5375,4.4783,4.5309,2215600.0
2010-12-23 10:00:00,6.88,6.92,6.8,6.83,1574000.0,4.5309,4.5573,4.4783,4.498,1574000.0
2010-12-23 10:30:00,6.83,6.86,6.8,6.82,840600.0,4.498,4.5178,4.4783,4.4914,840600.0
2010-12-23 11:00:00,6.82,6.83,6.78,6.83,1203700.0,4.4914,4.498,4.4651,4.498,1203700.0
2010-12-23 11:30:00,6.83,6.83,6.75,6.76,1252900.0,4.498,4.498,4.4453,4.4519,1252900.0
2010-12-23 12:00:00,6.76,6.78,6.75,6.78,436400.0,4.4519,4.4651,4.4453,4.4651,436400.0
2010-12-23 12:30:00,6.77,6.78,6.73,6.74,329600.0,4.4585,4.4651,4.4322,4.4387,329600.0
2010-12-23 13:00:00,6.73,6.75,6.73,6.74,313800.0,4.4322,4.4453,4.4322,4.4387,313800.0
2010-12-23 13:30:00,6.73,6.78,6.73,6.76,1060100.0,4.4322,4.4651,4.4322,4.4519,1060100.0
2010-12-23 14:00:00,6.76,6.77,6.72,6.72,373300.0,4.4519,4.4585,4.4256,4.4256,373300.0
2010-12-23 14:30:00,6.72,6.76,6.72,6.76,565800.0,4.4256,4.4519,4.4256,4.4519,565800.0
2010-12-23 15:00:00,6.76,6.78,6.74,6.77,722200.0,4.4519,4.4651,4.4387,4.4585,722200.0
2010-12-23 15:30:00,6.77,6.77,6.74,6.76,1199300.0,4.4585,4.4585,4.4387,4.4519,1199300.0
2010-12-27 09:30:00,6.73,6.85,6.65,6.84,2163000.0,4.4322,4.5112,4.3795,4.5046,2163000.0
2010-12-27 10:00:00,6.84,6.85,6.78,6.84,1425100.0,4.5046,4.5112,4.4651,4.5046,1425100.0
2010-12-27 10:30:00,6.84,6.85,6.77,6.77,1280800.0,4.5046,4.5112,4.4585,4.4585,1280800.0
2010-12-27 11:00:00,6.77,6.78,6.74,6.75,952400.0,4.4585,4.4651,4.4387,4.4453,952400.0
2010-12-27 11:30:00,6.75,6.76,6.74,6.74,585600.0,4.4453,4.4519,4.4387,4.4387,585600.0
2010-12-27 12:00:00,6.74,6.77,6.7,6.7,1453300.0,4.4387,4.4585,4.4124,4.4124,1453300.0
2010-12-27 12:30:00,6.7,6.72,6.68,6.72,713600.0,4.4124,4.4256,4.3992,4.4256,713600.0
2010-12-27 13:00:00,6.72,6.72,6.65,6.7,1106300.0,4.4256,4.4256,4.3795,4.4124,1106300.0
2010-12-27 13:30:00,6.69,6.72,6.67,6.7,1194700.0,4.4058,4.4256,4.3926,4.4124,1194700.0
2010-12-27 14:00:00,6.7,6.71,6.67,6.69,805200.0,4.4124,4.419,4.3926,4.4058,805200.0
2010-12-27 14:30:00,6.7,6.77,6.69,6.73,1456900.0,4.4124,4.4585,4.4058,4.4322,1456900.0
2010-12-27 15:00:00,6.72,6.76,6.72,6.74,1201900.0,4.4256,4.4519,4.4256,4.4387,1201900.0
2010-12-27 15:30:00,6.73,6.77,6.73,6.76,1636700.0,4.4322,4.4585,4.4322,4.4519,1636700.0
2010-12-28 09:30:00,6.77,6.81,6.74,6.79,972700.0,4.4585,4.4848,4.4387,4.4717,972700.0
2010-12-28 10:00:00,6.79,6.8,6.76,6.79,667900.0,4.4717,4.4783,4.4519,4.4717,667900.0
2010-12-28 10:30:00,6.79,6.79,6.76,6.77,350300.0,4.4717,4.4717,4.4519,4.4585,350300.0
2010-12-28 11:00:00,6.77,6.79,6.76,6.79,533700.0,4.4585,4.4717,4.4519,4.4717,533700.0
2010-12-28 11:30:00,6.79,6.79,6.78,6.79,275500.0,4.4717,4.4717,4.4651,4.4717,275500.0
2010-12-28 12:00:00,6.79,6.79,6.77,6.79,330000.0,4.4717,4.4717,4.4585,4.4717,330000.0
2010-12-28 12:30:00,6.79,6.79,6.78,6.79,188400.0,4.4717,4.4717,4.4651,4.4717,188400.0
2010-12-28 13:00:00,6.79,6.82,6.78,6.78,645100.0,4.4717,4.4914,4.4651,4.4651,645100.0
2010-12-28 13:30:00,6.78,6.79,6.78,6.78,154600.0,4.4651,4.4717,4.4651,4.4651,154600.0
2010-12-28 14:00:00,6.79,6.79,6.78,6.78,366700.0,4.4717,4.4717,4.4651,4.4651,366700.0
2010-12-28 14:30:00,6.78,6.79,6.78,6.79,195900.0,4.4651,4.4717,4.4651,4.4717,195900.0
2010-12-28 15:00:00,6.78,6.79,6.78,6.78,343400.0,4.4651,4.4717,4.4651,4.4651,343400.0
2010-12-28 15:30:00,6.78,6.82,6.78,6.8,2621300.0,4.4651,4.4914,4.4651,4.4783,2621300.0
2010-12-29 09:30:00,6.8,6.84,6.77,6.78,1386800.0,4.4783,4.5046,4.4585,4.4651,1386800.0
2010-12-29 10:00:00,6.79,6.79,6.77,6.78,996600.0,4.4717,4.4717,4.4585,4.4651,996600.0
2010-12-29 10:30:00,6.78,6.82,6.77,6.78,2886200.0,4.4651,4.4914,4.4585,4.4651,2886200.0
2010-12-29 11:00:00,6.78,6.79,6.78,6.79,468300.0,4.4651,4.4717,4.4651,4.4717,468300.0
2010-12-29 11:30:00,6.78,6.79,6.78,6.79,221000.0,4.4651,4.4717,4.4651,4.4717,221000.0
2010-12-29 12:00:00,6.79,6.83,6.78,6.8,1802700.0,4.4717,4.498,4.4651,4.4783,1802700.0
2010-12-29 12:30:00,6.8,6.82,6.79,6.81,264100.0,4.4783,4.4914,4.4717,4.4848,264100.0
2010-12-29 13:00:00,6.8,6.83,6.8,6.83,410500.0,4.4783,4.498,4.4783,4.498,410500.0
2010-12-29 13:30:00,6.82,6.83,6.81,6.82,452700.0,4.4914,4.498,4.4848,4.4914,452700.0
2010-12-29 14:00:00,6.82,6.84,6.81,6.83,421300.0,4.4914,4.5046,4.4848,4.498,421300.0
2010-12-29 14:30:00,6.84,6.85,6.83,6.85,838200.0,4.5046,4.5112,4.498,4.5112,838200.0
2010-12-29 15:00:00,6.85,6.89,6.83,6.84,3954200.0,4.5112,4.5375,4.498,4.5046,3954200.0
2010-12-29 15:30:00,6.84,6.87,6.83,6.87,2595700.0,4.5046,4.5244,4.498,4.5244,2595700.0
2010-12-30 09:30:00,6.87,6.95,6.85,6.9,1803000.0,4.5244,4.577,4.5112,4.5441,1803000.0
2010-12-30 10:00:00,6.9,6.94,6.87,6.94,1197200.0,4.5441,4.5705,4.5244,4.5705,1197200.0
2010-12-30 10:30:00,6.93,6.95,6.9,6.93,937300.0,4.5639,4.577,4.5441,4.5639,937300.0
2010-12-30 11:00:00,6.94,6.94,6.9,6.91,325000.0,4.5705,4.5705,4.5441,4.5507,325000.0
2010-12-30 11:30:00,6.92,6.92,6.89,6.9,260700.0,4.5573,4.5573,4.5375,4.5441,260700.0
2010-12-30 12:00:00,6.89,6.9,6.88,6.89,631900.0,4.5375,4.5441,4.5309,4.5375,631900.0
2010-12-30 12:30:00,6.88,6.89,6.88,6.89,311500.0,4.5309,4.5375,4.5309,4.5375,311500.0
2010-12-30 13:00:00,6.88,6.9,6.87,6.9,601300.0,4.5309,4.5441,4.5244,4.5441,601300.0
2010-12-30 13:30:00,6.89,6.9,6.89,6.89,121600.0,4.5375,4.5441,4.5375,4.5375,121600.0
2010-12-30 14:00:00,6.89,6.9,6.89,6.9,278800.0,4.5375,4.5441,4.5375,4.5441,278800.0
2010-12-30 14:30:00,6.89,6.9,6.89,6.9,347100.0,4.5375,4.5441,4.5375,4.5441,347100.0
2010-12-30 15:00:00,6.9,6.93,6.89,6.91,1014500.0,4.5441,4.5639,4.5375,4.5507,1014500.0
2010-12-30 15:30:00,6.9,6.93,6.9,6.92,2072700.0,4.5441,4.5639,4.5441,4.5573,2072700.0
2010-12-31 09:30:00,6.88,6.95,6.87,6.94,876100.0,4.5309,4.577,4.5244,4.5705,876100.0
2010-12-31 10:00:00,6.95,6.98,6.94,6.97,724600.0,4.577,4.5968,4.5705,4.5902,724600.0
2010-12-31 10:30:00,6.97,7.02,6.96,6.99,1338000.0,4.5902,4.6231,4.5836,4.6034,1338000.0
2010-12-31 11:00:00,6.99,7.01,6.97,6.99,420900.0,4.6034,4.6166,4.5902,4.6034,420900.0
2010-12-31 11:30:00,7.0,7.02,6.99,7.01,379300.0,4.61,4.6231,4.6034,4.6166,379300.0
2010-12-31 12:00:00,7.01,7.02,6.99,6.99,314200.0,4.6166,4.6231,4.6034,4.6034,314200.0
2010-12-31 12:30:00,6.99,7.0,6.96,6.98,697000.0,4.6034,4.61,4.5836,4.5968,697000.0
2010-12-31 13:00:00,6.98,6.99,6.97,6.98,229900.0,4.5968,4.6034,4.5902,4.5968,229900.0
2010-12-31 13:30:00,6.98,6.99,6.96,6.97,396900.0,4.5968,4.6034,4.5836,4.5902,396900.0
2010-12-31 14:00:00,6.97,6.98,6.97,6.97,132100.0,4.5902,4.5968,4.5902,4.5902,132100.0
2010-12-31 14:30:00,6.97,6.98,6.96,6.97,433300.0,4.5902,4.5968,4.5836,4.5902,433300.0
2010-12-31 15:00:00,6.97,6.98,6.96,6.97,554800.0,4.5902,4.5968,4.5836,4.5902,554800.0
2010-12-31 15:30:00,6.97,7.0,6.96,7.0,2166100.0,4.5902,4.61,4.5836,4.61,2166100.0
2011-01-03 09:30:00,7.16,7.16,7.09,7.13,2102900.0,4.7153,4.7153,4.6692,4.6956,2102900.0
2011-01-03 10:00:00,7.14,7.23,7.12,7.17,3118000.0,4.7022,4.7614,4.689,4.7219,3118000.0
2011-01-03 10:30:00,7.17,7.18,7.15,7.16,1410100.0,4.7219,4.7285,4.7088,4.7153,1410100.0
2011-01-03 11:00:00,7.16,7.18,7.12,7.13,857000.0,4.7153,4.7285,4.689,4.6956,857000.0
2011-01-03 11:30:00,7.12,7.16,7.1,7.12,1407000.0,4.689,4.7153,4.6758,4.689,1407000.0
2011-01-03 12:00:00,7.12,7.12,7.09,7.1,972100.0,4.689,4.689,4.6692,4.6758,972100.0
2011-01-03 12:30:00,7.11,7.11,7.02,7.05,1438300.0,4.6824,4.6824,4.6231,4.6429,1438300.0
2011-01-03 13:00:00,7.05,7.1,7.05,7.08,760300.0,4.6429,4.6758,4.6429,4.6627,760300.0
2011-01-03 13:30:00,7.09,7.09,7.06,7.06,483100.0,4.6692,4.6692,4.6495,4.6495,483100.0
2011-01-03 14:00:00,7.06,7.07,7.04,7.04,794500.0,4.6495,4.6561,4.6363,4.6363,794500.0
2011-01-03 14:30:00,7.04,7.06,7.03,7.04,942200.0,4.6363,4.6495,4.6297,4.6363,942200.0
2011-01-03 15:00:00,7.04,7.06,7.01,7.06,1281900.0,4.6363,4.6495,4.6166,4.6495,1281900.0
2011-01-03 15:30:00,7.05,7.08,7.05,7.06,3066300.0,4.6429,4.6627,4.6429,4.6495,3066300.0
2011-01-04 09:30:00,7.12,7.14,7.02,7.04,2110400.0,4.689,4.7022,4.6231,4.6363,2110400.0
2011-01-04 10:00:00,7.04,7.05,6.99,7.04,2058400.0,4.6363,4.6429,4.6034,4.6363,2058400.0
2011-01-04 10:30:00,7.03,7.04,7.0,7.02,981600.0,4.6297,4.6363,4.61,4.6231,981600.0
2011-01-04 11:00:00,7.01,7.03,7.01,7.03,1303000.0,4.6166,4.6297,4.6166,4.6297,1303000.0
2011-01-04 11:30:00,7.03,7.04,7.02,7.04,1282100.0,4.6297,4.6363,4.6231,4.6363,1282100.0
2011-01-04 12:00:00,7.03,7.04,6.96,6.97,1382300.0,4.6297,4.6363,4.5836,4.5902,1382300.0
2011-01-04 12:30:00,6.97,6.99,6.93,6.94,1332300.0,4.5902,4.6034,4.5639,4.5705,1332300.0
2011-01-04 13:00:00,6.94,7.0,6.94,6.99,499100.0,4.5705,4.61,4.5705,4.6034,499100.0
2011-01-04 13:30:00,7.0,7.02,6.97,6.99,547900.0,4.61,4.6231,4.5902,4.6034,547900.0
2011-01-04 14:00:00,6.99,7.04,6.97,7.03,690600.0,4.6034,4.6363,4.5902,4.6297,690600.0
2011-01-04 14:30:00,7.04,7.04,7.03,7.03,653600.0,4.6363,4.6363,4.6297,4.6297,653600.0
2011-01-04 15:00:00,7.03,7.05,7.03,7.05,899900.0,4.6297,4.6429,4.6297,4.6429,899900.0
2011-01-04 15:30:00,7.05,7.05,7.03,7.03,1341400.0,4.6429,4.6429,4.6297,4.6297,1341400.0
2011-01-05 09:30:00,6.97,7.13,6.97,7.1,1926000.0,4.5902,4.6956,4.5902,4.6758,1926000.0
2011-01-05 10:00:00,7.1,7.13,7.08,7.1,1086300.0,4.6758,4.6956,4.6627,4.6758,1086300.0
2011-01-05 10:30:00,7.1,7.11,7.06,7.09,1526700.0,4.6758,4.6824,4.6495,4.6692,1526700.0
2011-01-05 11:00:00,7.1,7.12,7.09,7.12,662000.0,4.6758,4.689,4.6692,4.689,662000.0
2011-01-05 11:30:00,7.12,7.13,7.11,7.13,493900.0,4.689,4.6956,4.6824,4.6956,493900.0
2011-01-05 12:00:00,7.13,7.17,7.12,7.15,1151700.0,4.6956,4.7219,4.689,4.7088,1151700.0
2011-01-05 12:30:00,7.15,7.2,7.15,7.2,909200.0,4.7088,4.7417,4.7088,4.7417,909200.0
2011-01-05 13:00:00,7.2,7.2,7.18,7.18,731400.0,4.7417,4.7417,4.7285,4.7285,731400.0
2011-01-05 13:30:00,7.18,7.2,7.18,7.19,795600.0,4.7285,4.7417,4.7285,4.7351,795600.0
2011-01-05 14:00:00,7.19,7.21,7.18,7.18,992700.0,4.7351,4.7483,4.7285,4.7285,992700.0
2011-01-05 14:30:00,7.18,7.19,7.15,7.18,1443600.0,4.7285,4.7351,4.7088,4.7285,1443600.0
2011-01-05 15:00:00,7.17,7.19,7.16,7.17,742700.0,4.7219,4.7351,4.7153,4.7219,742700.0
2011-01-05 15:30:00,7.16,7.21,7.16,7.21,1803900.0,4.7153,4.7483,4.7153,4.7483,1803900.0
2011-01-06 09:30:00,7.21,7.37,7.19,7.37,4923100.0,4.7483,4.8536,4.7351,4.8536,4923100.0
2011-01-06 10:00:00,7.37,7.4,7.22,7.22,3757100.0,4.8536,4.8734,4.7549,4.7549,3757100.0
2011-01-06 10:30:00,7.23,7.32,7.21,7.27,3464300.0,4.7614,4.8207,4.7483,4.7878,3464300.0
2011-01-06 11:00:00,7.26,7.28,7.24,7.27,1931500.0,4.7812,4.7944,4.768,4.7878,1931500.0
2011-01-06 11:30:00,7.27,7.29,7.24,7.29,545300.0,4.7878,4.801,4.768,4.801,545300.0
2011-01-06 12:00:00,7.28,7.3,7.26,7.3,596100.0,4.7944,4.8075,4.7812,4.8075,596100.0
2011-01-06 12:30:00,7.29,7.3,7.28,7.29,870500.0,4.801,4.8075,4.7944,4.801,870500.0
2011-01-06 13:00:00,7.3,7.3,7.27,7.28,720300.0,4.8075,4.8075,4.7878,4.7944,720300.0
2011-01-06 13:30:00,7.29,7.29,7.28,7.29,450900.0,4.801,4.801,4.7944,4.801,450900.0
2011-01-06 14:00:00,7.29,7.29,7.23,7.25,1619600.0,4.801,4.801,4.7614,4.7746,1619600.0
2011-01-06 14:30:00,7.25,7.27,7.21,7.23,1589600.0,4.7746,4.7878,4.7483,4.7614,1589600.0
2011-01-06 15:00:00,7.23,7.24,7.17,7.17,1957300.0,4.7614,4.768,4.7219,4.7219,1957300.0
2011-01-06 15:30:00,7.17,7.18,7.08,7.14,4496800.0,4.7219,4.7285,4.6627,4.7022,4496800.0
2011-01-07 09:30:00,7.17,7.22,7.09,7.13,2615800.0,4.7219,4.7549,4.6692,4.6956,2615800.0
2011-01-07 10:00:00,7.14,7.15,7.09,7.09,1217000.0,4.7022,4.7088,4.6692,4.6692,1217000.0
2011-01-07 10:30:00,7.09,7.12,7.06,7.07,1405000.0,4.6692,4.689,4.6495,4.6561,1405000.0
2011-01-07 11:00:00,7.06,7.07,6.93,6.93,2816100.0,4.6495,4.6561,4.5639,4.5639,2816100.0
2011-01-07 11:30:00,6.93,7.02,6.93,6.99,2101700.0,4.5639,4.6231,4.5639,4.6034,2101700.0
2011-01-07 12:00:00,6.99,7.0,6.94,6.94,687900.0,4.6034,4.61,4.5705,4.5705,687900.0
2011-01-07 12:30:00,6.94,6.95,6.91,6.93,1295000.0,4.5705,4.577,4.5507,4.5639,1295000.0
2011-01-07 13:00:00,6.94,7.0,6.93,6.98,1227600.0,4.5705,4.61,4.5639,4.5968,1227600.0
2011-01-07 13:30:00,6.97,6.99,6.96,6.96,628300.0,4.5902,4.6034,4.5836,4.5836,628300.0
2011-01-07 14:00:00,6.96,6.98,6.91,6.95,1477600.0,4.5836,4.5968,4.5507,4.577,1477600.0
2011-01-07 14:30:00,6.94,6.97,6.94,6.96,1217500.0,4.5705,4.5902,4.5705,4.5836,1217500.0
2011-01-07 15:00:00,6.96,7.01,6.95,6.99,2005000.0,4.5836,4.6166,4.577,4.6034,2005000.0
2011-01-07 15:30:00,6.99,7.02,6.97,7.01,4912800.0,4.6034,4.6231,4.5902,4.6166,4912800.0
2011-01-10 09:30:00,7.02,7.06,6.89,6.97,2959200.0,4.6231,4.6495,4.5375,4.5902,2959200.0
2011-01-10 10:00:00,6.98,7.01,6.92,6.97,1900000.0,4.5968,4.6166,4.5573,4.5902,1900000.0
2011-01-10 10:30:00,6.96,7.03,6.93,6.96,1360900.0,4.5836,4.6297,4.5639,4.5836,1360900.0
2011-01-10 11:00:00,6.96,6.99,6.92,6.97,1048000.0,4.5836,4.6034,4.5573,4.5902,1048000.0
2011-01-10 11:30:00,6.97,7.02,6.93,7.0,1054800.0,4.5902,4.6231,4.5639,4.61,1054800.0
2011-01-10 12:00:00,7.0,7.02,6.96,7.01,863000.0,4.61,4.6231,4.5836,4.6166,863000.0
2011-01-10 12:30:00,7.0,7.02,6.99,7.0,531800.0,4.61,4.6231,4.6034,4.61,531800.0
2011-01-10 13:00:00,7.0,7.05,7.0,7.02,1014400.0,4.61,4.6429,4.61,4.6231,1014400.0
2011-01-10 13:30:00,7.02,7.03,7.01,7.02,479000.0,4.6231,4.6297,4.6166,4.6231,479000.0
2011-01-10 14:00:00,7.03,7.06,7.02,7.05,816400.0,4.6297,4.6495,4.6231,4.6429,816400.0
2011-01-10 14:30:00,7.04,7.06,7.04,7.05,401800.0,4.6363,4.6495,4.6363,4.6429,401800.0
2011-01-10 15:00:00,7.04,7.08,7.02,7.03,1045000.0,4.6363,4.6627,4.6231,4.6297,1045000.0
2011-01-10 15:30:00,7.03,7.09,7.03,7.05,2336900.0,4.6297,4.6692,4.6297,4.6429,2336900.0
2011-01-11 09:30:00,7.12,7.17,7.1,7.14,1583200.0,4.689,4.7219,4.6758,4.7022,1583200.0
2011-01-11 10:00:00,7.13,7.15,7.08,7.12,1271900.0,4.6956,4.7088,4.6627,4.689,1271900.0
2011-01-11 10:30:00,7.12,7.16,7.08,7.15,892700.0,4.689,4.7153,4.6627,4.7088,892700.0
2011-01-11 11:00:00,7.16,7.2,7.15,7.2,1506000.0,4.7153,4.7417,4.7088,4.7417,1506000.0
2011-01-11 11:30:00,7.2,7.21,7.16,7.2,1265200.0,4.7417,4.7483,4.7153,4.7417,1265200.0
2011-01-11 12:00:00,7.2,7.23,7.2,7.22,752700.0,4.7417,4.7614,4.7417,4.7549,752700.0
2011-01-11 12:30:00,7.21,7.25,7.21,7.24,998300.0,4.7483,4.7746,4.7483,4.768,998300.0
2011-01-11 13:00:00,7.23,7.24,7.17,7.23,1038500.0,4.7614,4.768,4.7219,4.7614,1038500.0
2011-01-11 13:30:00,7.23,7.24,7.19,7.2,640900.0,4.7614,4.768,4.7351,4.7417,640900.0
2011-01-11 14:00:00,7.19,7.23,7.15,7.23,1070600.0,4.7351,4.7614,4.7088,4.7614,1070600.0
2011-01-11 14:30:00,7.22,7.23,7.15,7.19,1111400.0,4.7549,4.7614,4.7088,4.7351,1111400.0
2011-01-11 15:00:00,7.19,7.22,7.18,7.18,671600.0,4.7351,4.7549,4.7285,4.7285,671600.0
2011-01-11 15:30:00,7.18,7.24,7.17,7.22,2603600.0,4.7285,4.768,4.7219,4.7549,2603600.0
2011-01-12 09:30:00,7.3,7.35,7.25,7.29,2644000.0,4.8075,4.8405,4.7746,4.801,2644000.0
2011-01-12 10:00:00,7.28,7.32,7.26,7.31,1653100.0,4.7944,4.8207,4.7812,4.8141,1653100.0
2011-01-12 10:30:00,7.31,7.33,7.23,7.26,2352100.0,4.8141,4.8273,4.7614,4.7812,2352100.0
2011-01-12 11:00:00,7.26,7.3,7.26,7.28,803400.0,4.7812,4.8075,4.7812,4.7944,803400.0
2011-01-12 11:30:00,7.27,7.29,7.26,7.28,304100.0,4.7878,4.801,4.7812,4.7944,304100.0
2011-01-12 12:00:00,7.28,7.29,7.26,7.29,413600.0,4.7944,4.801,4.7812,4.801,413600.0
2011-01-12 12:30:00,7.28,7.3,7.26,7.27,976500.0,4.7944,4.8075,4.7812,4.7878,976500.0
2011-01-12 13:00:00,7.28,7.31,7.27,7.3,704600.0,4.7944,4.8141,4.7878,4.8075,704600.0
2011-01-12 13:30:00,7.3,7.31,7.3,7.3,280000.0,4.8075,4.8141,4.8075,4.8075,280000.0
2011-01-12 14:00:00,7.31,7.31,7.27,7.28,1513900.0,4.8141,4.8141,4.7878,4.7944,1513900.0
2011-01-12 14:30:00,7.28,7.28,7.24,7.27,3113700.0,4.7944,4.7944,4.768,4.7878,3113700.0
2011-01-12 15:00:00,7.27,7.27,7.2,7.21,1859300.0,4.7878,4.7878,4.7417,4.7483,1859300.0
2011-01-12 15:30:00,7.22,7.28,7.21,7.27,2715900.0,4.7549,4.7944,4.7483,4.7878,2715900.0
2011-01-13 09:30:00,7.26,7.29,7.19,7.23,998000.0,4.7812,4.801,4.7351,4.7614,998000.0
2011-01-13 10:00:00,7.23,7.23,7.18,7.2,1595400.0,4.7614,4.7614,4.7285,4.7417,1595400.0
2011-01-13 10:30:00,7.2,7.24,7.19,7.24,1573200.0,4.7417,4.768,4.7351,4.768,1573200.0
2011-01-13 11:00:00,7.23,7.25,7.21,7.21,600900.0,4.7614,4.7746,4.7483,4.7483,600900.0
2011-01-13 11:30:00,7.21,7.24,7.21,7.22,722600.0,4.7483,4.768,4.7483,4.7549,722600.0
2011-01-13 12:00:00,7.22,7.26,7.21,7.22,764600.0,4.7549,4.7812,4.7483,4.7549,764600.0
2011-01-13 12:30:00,7.21,7.22,7.19,7.2,792800.0,4.7483,4.7549,4.7351,4.7417,792800.0
2011-01-13 13:00:00,7.2,7.22,7.19,7.21,935300.0,4.7417,4.7549,4.7351,4.7483,935300.0
2011-01-13 13:30:00,7.2,7.21,7.2,7.2,75900.0,4.7417,4.7483,4.7417,4.7417,75900.0
2011-01-13 14:00:00,7.2,7.21,7.18,7.2,950100.0,4.7417,4.7483,4.7285,4.7417,950100.0
2011-01-13 14:30:00,7.2,7.22,7.18,7.2,637100.0,4.7417,4.7549,4.7285,4.7417,637100.0
2011-01-13 15:00:00,7.2,7.23,7.19,7.2,1329400.0,4.7417,4.7614,4.7351,4.7417,1329400.0
2011-01-13 15:30:00,7.2,7.24,7.19,7.23,3320500.0,4.7417,4.768,4.7351,4.7614,3320500.0
2011-01-14 09:30:00,7.21,7.29,7.19,7.28,1083100.0,4.7483,4.801,4.7351,4.7944,1083100.0
2011-01-14 10:00:00,7.27,7.32,7.26,7.3,2270700.0,4.7878,4.8207,4.7812,4.8075,2270700.0
2011-01-14 10:30:00,7.3,7.33,7.28,7.31,1711700.0,4.8075,4.8273,4.7944,4.8141,1711700.0
2011-01-14 11:00:00,7.31,7.37,7.31,7.37,1499100.0,4.8141,4.8536,4.8141,4.8536,1499100.0
2011-01-14 11:30:00,7.36,7.38,7.34,7.36,1496600.0,4.8471,4.8602,4.8339,4.8471,1496600.0
2011-01-14 12:00:00,7.36,7.48,7.36,7.47,2718400.0,4.8471,4.9261,4.8471,4.9195,2718400.0
2011-01-14 12:30:00,7.47,7.49,7.43,7.46,2006300.0,4.9195,4.9327,4.8932,4.9129,2006300.0
2011-01-14 13:00:00,7.46,7.5,7.44,7.49,1572400.0,4.9129,4.9393,4.8997,4.9327,1572400.0
2011-01-14 13:30:00,7.49,7.53,7.47,7.48,1300400.0,4.9327,4.959,4.9195,4.9261,1300400.0
2011-01-14 14:00:00,7.48,7.52,7.46,7.48,1803400.0,4.9261,4.9524,4.9129,4.9261,1803400.0
2011-01-14 14:30:00,7.49,7.49,7.43,7.45,1368500.0,4.9327,4.9327,4.8932,4.9063,1368500.0
2011-01-14 15:00:00,7.45,7.47,7.38,7.43,1920500.0,4.9063,4.9195,4.8602,4.8932,1920500.0
2011-01-14 15:30:00,7.44,7.49,7.42,7.47,3455600.0,4.8997,4.9327,4.8866,4.9195,3455600.0
2011-01-18 09:30:00,7.48,7.53,7.39,7.4,2917900.0,4.9261,4.959,4.8668,4.8734,2917900.0
2011-01-18 10:00:00,7.4,7.5,7.35,7.45,3035400.0,4.8734,4.9393,4.8405,4.9063,3035400.0
2011-01-18 10:30:00,7.45,7.45,7.39,7.44,1623400.0,4.9063,4.9063,4.8668,4.8997,1623400.0
2011-01-18 11:00:00,7.43,7.47,7.41,7.44,1244200.0,4.8932,4.9195,4.88,4.8997,1244200.0
2011-01-18 11:30:00,7.45,7.48,7.44,7.46,644500.0,4.9063,4.9261,4.8997,4.9129,644500.0
2011-01-18 12:00:00,7.45,7.47,7.43,7.45,1018400.0,4.9063,4.9195,4.8932,4.9063,1018400.0
2011-01-18 12:30:00,7.45,7.45,7.42,7.44,515100.0,4.9063,4.9063,4.8866,4.8997,515100.0
2011-01-18 13:00:00,7.45,7.49,7.44,7.49,473600.0,4.9063,4.9327,4.8997,4.9327,473600.0
2011-01-18 13:30:00,7.48,7.54,7.48,7.53,1824800.0,4.9261,4.9656,4.9261,4.959,1824800.0
2011-01-18 14:00:00,7.53,7.57,7.51,7.55,1398300.0,4.959,4.9854,4.9458,4.9722,1398300.0
2011-01-18 14:30:00,7.55,7.6,7.55,7.59,1263300.0,4.9722,5.0051,4.9722,4.9985,1263300.0
2011-01-18 15:00:00,7.59,7.62,7.57,7.57,2265100.0,4.9985,5.0183,4.9854,4.9854,2265100.0
2011-01-18 15:30:00,7.58,7.59,7.54,7.56,3439700.0,4.9919,4.9985,4.9656,4.9788,3439700.0
2011-01-19 09:30:00,7.47,7.53,7.35,7.37,1984000.0,4.9195,4.959,4.8405,4.8536,1984000.0
2011-01-19 10:00:00,7.37,7.41,7.32,7.37,2128400.0,4.8536,4.88,4.8207,4.8536,2128400.0
2011-01-19 10:30:00,7.38,7.38,7.31,7.33,1558600.0,4.8602,4.8602,4.8141,4.8273,1558600.0
2011-01-19 11:00:00,7.34,7.34,7.28,7.3,1120000.0,4.8339,4.8339,4.7944,4.8075,1120000.0
2011-01-19 11:30:00,7.3,7.31,7.26,7.27,1074600.0,4.8075,4.8141,4.7812,4.7878,1074600.0
2011-01-19 12:00:00,7.26,7.26,7.23,7.23,757700.0,4.7812,4.7812,4.7614,4.7614,757700.0
2011-01-19 12:30:00,7.24,7.24,7.2,7.22,1007300.0,4.768,4.768,4.7417,4.7549,1007300.0
2011-01-19 13:00:00,7.22,7.24,7.21,7.23,783900.0,4.7549,4.768,4.7483,4.7614,783900.0
2011-01-19 13:30:00,7.24,7.25,7.21,7.21,814300.0,4.768,4.7746,4.7483,4.7483,814300.0
2011-01-19 14:00:00,7.22,7.23,7.17,7.2,1014300.0,4.7549,4.7614,4.7219,4.7417,1014300.0
2011-01-19 14:30:00,7.2,7.2,7.13,7.16,965200.0,4.7417,4.7417,4.6956,4.7153,965200.0
2011-01-19 15:00:00,7.15,7.17,7.12,7.16,1669400.0,4.7088,4.7219,4.689,4.7153,1669400.0
2011-01-19 15:30:00,7.16,7.17,7.12,7.14,3666200.0,4.7153,4.7219,4.689,4.7022,3666200.0
2011-01-20 09:30:00,7.05,7.12,6.98,7.11,3646700.0,4.6429,4.689,4.5968,4.6824,3646700.0
2011-01-20 10:00:00,7.12,7.19,7.07,7.1,2579000.0,4.689,4.7351,4.6561,4.6758,2579000.0
2011-01-20 10:30:00,7.1,7.15,7.07,7.08,1811200.0,4.6758,4.7088,4.6561,4.6627,1811200.0
2011-01-20 11:00:00,7.08,7.13,7.08,7.1,1538400.0,4.6627,4.6956,4.6627,4.6758,1538400.0
2011-01-20 11:30:00,7.1,7.12,7.08,7.11,1686200.0,4.6758,4.689,4.6627,4.6824,1686200.0
2011-01-20 12:00:00,7.12,7.22,7.12,7.17,1191000.0,4.689,4.7549,4.689,4.7219,1191000.0
2011-01-20 12:30:00,7.17,7.2,7.15,7.18,617500.0,4.7219,4.7417,4.7088,4.7285,617500.0
2011-01-20 13:00:00,7.18,7.19,7.12,7.15,905100.0,4.7285,4.7351,4.689,4.7088,905100.0
2011-01-20 13:30:00,7.15,7.21,7.14,7.21,590200.0,4.7088,4.7483,4.7022,4.7483,590200.0
2011-01-20 14:00:00,7.21,7.24,7.2,7.21,866100.0,4.7483,4.768,4.7417,4.7483,866100.0
2011-01-20 14:30:00,7.21,7.26,7.2,7.23,1004100.0,4.7483,4.7812,4.7417,4.7614,1004100.0
2011-01-20 15:00:00,7.22,7.23,7.2,7.21,765300.0,4.7549,4.7614,4.7417,4.7483,765300.0
2011-01-20 15:30:00,7.21,7.25,7.19,7.22,2981700.0,4.7483,4.7746,4.7351,4.7549,2981700.0
2011-01-21 09:30:00,7.41,7.45,7.33,7.42,3418100.0,4.88,4.9063,4.8273,4.8866,3418100.0
2011-01-21 10:00:00,7.42,7.42,7.29,7.29,1053900.0,4.8866,4.8866,4.801,4.801,1053900.0
2011-01-21 10:30:00,7.3,7.37,7.29,7.33,872200.0,4.8075,4.8536,4.801,4.8273,872200.0
2011-01-21 11:00:00,7.32,7.35,7.27,7.3,1135800.0,4.8207,4.8405,4.7878,4.8075,1135800.0
2011-01-21 11:30:00,7.29,7.3,7.27,7.29,851100.0,4.801,4.8075,4.7878,4.801,851100.0
2011-01-21 12:00:00,7.3,7.34,7.29,7.32,682800.0,4.8075,4.8339,4.801,4.8207,682800.0
2011-01-21 12:30:00,7.32,7.32,7.28,7.32,645400.0,4.8207,4.8207,4.7944,4.8207,645400.0
2011-01-21 13:00:00,7.32,7.35,7.31,7.35,1002300.0,4.8207,4.8405,4.8141,4.8405,1002300.0
2011-01-21 13:30:00,7.34,7.37,7.34,7.37,600300.0,4.8339,4.8536,4.8339,4.8536,600300.0
2011-01-21 14:00:00,7.37,7.37,7.32,7.34,761700.0,4.8536,4.8536,4.8207,4.8339,761700.0
2011-01-21 14:30:00,7.34,7.37,7.33,7.37,1163200.0,4.8339,4.8536,4.8273,4.8536,1163200.0
2011-01-21 15:00:00,7.37,7.42,7.36,7.39,1437100.0,4.8536,4.8866,4.8471,4.8668,1437100.0
2011-01-21 15:30:00,7.38,7.4,7.36,7.39,2094600.0,4.8602,4.8734,4.8471,4.8668,2094600.0
2011-01-24 09:30:00,7.41,7.43,7.31,7.32,1714500.0,4.88,4.8932,4.8141,4.8207,1714500.0
2011-01-24 10:00:00,7.33,7.33,7.22,7.29,1510700.0,4.8273,4.8273,4.7549,4.801,1510700.0
2011-01-24 10:30:00,7.29,7.32,7.28,7.29,804300.0,4.801,4.8207,4.7944,4.801,804300.0
2011-01-24 11:00:00,7.29,7.32,7.27,7.3,1582000.0,4.801,4.8207,4.7878,4.8075,1582000.0
2011-01-24 11:30:00,7.3,7.32,7.3,7.31,423600.0,4.8075,4.8207,4.8075,4.8141,423600.0
2011-01-24 12:00:00,7.31,7.34,7.26,7.28,812100.0,4.8141,4.8339,4.7812,4.7944,812100.0
2011-01-24 12:30:00,7.28,7.29,7.22,7.24,1008700.0,4.7944,4.801,4.7549,4.768,1008700.0
2011-01-24 13:00:00,7.24,7.29,7.23,7.28,411200.0,4.768,4.801,4.7614,4.7944,411200.0
2011-01-24 13:30:00,7.28,7.3,7.26,7.29,314800.0,4.7944,4.8075,4.7812,4.801,314800.0
2011-01-24 14:00:00,7.28,7.33,7.28,7.3,829300.0,4.7944,4.8273,4.7944,4.8075,829300.0
2011-01-24 14:30:00,7.3,7.31,7.29,7.31,321300.0,4.8075,4.8141,4.801,4.8141,321300.0
2011-01-24 15:00:00,7.3,7.32,7.27,7.29,1247400.0,4.8075,4.8207,4.7878,4.801,1247400.0
2011-01-24 15:30:00,7.29,7.3,7.22,7.3,3669700.0,4.801,4.8075,4.7549,4.8075,3669700.0
2011-01-25 09:30:00,7.09,7.21,6.97,7.15,8262400.0,4.6692,4.7483,4.5902,4.7088,8262400.0
2011-01-25 10:00:00,7.16,7.23,7.15,7.19,3715700.0,4.7153,4.7614,4.7088,4.7351,3715700.0
2011-01-25 10:30:00,7.19,7.25,7.16,7.2,4145300.0,4.7351,4.7746,4.7153,4.7417,4145300.0
2011-01-25 11:00:00,7.2,7.25,7.11,7.11,3757500.0,4.7417,4.7746,4.6824,4.6824,3757500.0
2011-01-25 11:30:00,7.11,7.12,6.99,7.0,2969700.0,4.6824,4.689,4.6034,4.61,2969700.0
2011-01-25 12:00:00,7.0,7.07,6.99,7.06,3023700.0,4.61,4.6561,4.6034,4.6495,3023700.0
2011-01-25 12:30:00,7.05,7.1,7.02,7.02,2424200.0,4.6429,4.6758,4.6231,4.6231,2424200.0
2011-01-25 13:00:00,7.02,7.05,6.99,7.01,1659800.0,4.6231,4.6429,4.6034,4.6166,1659800.0
2011-01-25 13:30:00,7.01,7.09,7.0,7.06,1472400.0,4.6166,4.6692,4.61,4.6495,1472400.0
2011-01-25 14:00:00,7.07,7.11,7.0,7.03,2811500.0,4.6561,4.6824,4.61,4.6297,2811500.0
2011-01-25 14:30:00,7.03,7.06,7.0,7.01,911400.0,4.6297,4.6495,4.61,4.6166,911400.0
2011-01-25 15:00:00,7.01,7.05,7.0,7.05,1595200.0,4.6166,4.6429,4.61,4.6429,1595200.0
2011-01-25 15:30:00,7.05,7.05,7.0,7.02,3855100.0,4.6429,4.6429,4.61,4.6231,3855100.0
2011-01-26 09:30:00,6.95,7.03,6.86,6.91,7793700.0,4.577,4.6297,4.5178,4.5507,7793700.0
2011-01-26 10:00:00,6.91,6.92,6.82,6.85,3666500.0,4.5507,4.5573,4.4914,4.5112,3666500.0
2011-01-26 10:30:00,6.85,6.89,6.79,6.86,2782100.0,4.5112,4.5375,4.4717,4.5178,2782100.0
2011-01-26 11:00:00,6.87,6.88,6.8,6.81,1604500.0,4.5244,4.5309,4.4783,4.4848,1604500.0
2011-01-26 11:30:00,6.8,6.85,6.8,6.83,956900.0,4.4783,4.5112,4.4783,4.498,956900.0
2011-01-26 12:00:00,6.83,6.85,6.83,6.85,882600.0,4.498,4.5112,4.498,4.5112,882600.0
2011-01-26 12:30:00,6.85,6.97,6.84,6.95,1626000.0,4.5112,4.5902,4.5046,4.577,1626000.0
2011-01-26 13:00:00,6.95,6.98,6.94,6.96,1339800.0,4.577,4.5968,4.5705,4.5836,1339800.0
2011-01-26 13:30:00,6.96,6.97,6.94,6.96,528500.0,4.5836,4.5902,4.5705,4.5836,528500.0
2011-01-26 14:00:00,6.96,7.0,6.95,6.97,1497600.0,4.5836,4.61,4.577,4.5902,1497600.0
2011-01-26 14:30:00,6.97,7.01,6.96,6.99,978100.0,4.5902,4.6166,4.5836,4.6034,978100.0
2011-01-26 15:00:00,6.99,7.01,6.96,7.01,3200400.0,4.6034,4.6166,4.5836,4.6166,3200400.0
2011-01-26 15:30:00,7.01,7.01,6.97,6.98,3017100.0,4.6166,4.6166,4.5902,4.5968,3017100.0
2011-01-27 09:30:00,6.97,7.02,6.95,6.99,1099000.0,4.5902,4.6231,4.577,4.6034,1099000.0
2011-01-27 10:00:00,6.99,7.02,6.95,6.97,1809200.0,4.6034,4.6231,4.577,4.5902,1809200.0
2011-01-27 10:30:00,6.97,7.07,6.97,7.05,1388000.0,4.5902,4.6561,4.5902,4.6429,1388000.0
2011-01-27 11:00:00,7.05,7.07,7.0,7.0,1472300.0,4.6429,4.6561,4.61,4.61,1472300.0
2011-01-27 11:30:00,7.0,7.05,6.99,7.03,859700.0,4.61,4.6429,4.6034,4.6297,859700.0
2011-01-27 12:00:00,7.03,7.08,7.02,7.06,1690700.0,4.6297,4.6627,4.6231,4.6495,1690700.0
2011-01-27 12:30:00,7.06,7.08,7.06,7.07,367200.0,4.6495,4.6627,4.6495,4.6561,367200.0
2011-01-27 13:00:00,7.07,7.08,7.04,7.08,1199500.0,4.6561,4.6627,4.6363,4.6627,1199500.0
2011-01-27 13:30:00,7.07,7.09,7.06,7.06,885700.0,4.6561,4.6692,4.6495,4.6495,885700.0
2011-01-27 14:00:00,7.07,7.1,7.05,7.08,2065200.0,4.6561,4.6758,4.6429,4.6627,2065200.0
2011-01-27 14:30:00,7.09,7.1,7.06,7.08,3116000.0,4.6692,4.6758,4.6495,4.6627,3116000.0
2011-01-27 15:00:00,7.08,7.14,7.07,7.14,2542800.0,4.6627,4.7022,4.6561,4.7022,2542800.0
2011-01-27 15:30:00,7.14,7.18,7.13,7.15,3154500.0,4.7022,4.7285,4.6956,4.7088,3154500.0
2011-01-28 09:30:00,7.17,7.21,7.12,7.12,1632300.0,4.7219,4.7483,4.689,4.689,1632300.0
2011-01-28 10:00:00,7.13,7.13,7.05,7.08,1231700.0,4.6956,4.6956,4.6429,4.6627,1231700.0
2011-01-28 10:30:00,7.08,7.09,7.01,7.05,1922100.0,4.6627,4.6692,4.6166,4.6429,1922100.0
2011-01-28 11:00:00,7.05,7.1,7.03,7.07,2431100.0,4.6429,4.6758,4.6297,4.6561,2431100.0
2011-01-28 11:30:00,7.06,7.07,6.99,7.0,1837700.0,4.6495,4.6561,4.6034,4.61,1837700.0
2011-01-28 12:00:00,7.0,7.01,6.95,6.98,1557000.0,4.61,4.6166,4.577,4.5968,1557000.0
2011-01-28 12:30:00,6.99,7.01,6.98,6.99,644600.0,4.6034,4.6166,4.5968,4.6034,644600.0
2011-01-28 13:00:00,7.0,7.0,6.96,6.97,1104500.0,4.61,4.61,4.5836,4.5902,1104500.0
2011-01-28 13:30:00,6.96,6.98,6.94,6.96,1902300.0,4.5836,4.5968,4.5705,4.5836,1902300.0
2011-01-28 14:00:00,6.96,6.99,6.93,6.94,2790400.0,4.5836,4.6034,4.5639,4.5705,2790400.0
2011-01-28 14:30:00,6.95,6.99,6.94,6.97,1806000.0,4.577,4.6034,4.5705,4.5902,1806000.0
2011-01-28 15:00:00,6.97,6.98,6.86,6.87,3446600.0,4.5902,4.5968,4.5178,4.5244,3446600.0
2011-01-28 15:30:00,6.88,6.9,6.84,6.88,3760300.0,4.5309,4.5441,4.5046,4.5309,3760300.0
2011-01-31 09:30:00,6.95,7.02,6.92,6.95,1762500.0,4.577,4.6231,4.5573,4.577,1762500.0
2011-01-31 10:00:00,6.94,7.0,6.93,6.98,1264800.0,4.5705,4.61,4.5639,4.5968,1264800.0
2011-01-31 10:30:00,6.97,7.03,6.97,7.02,2338000.0,4.5902,4.6297,4.5902,4.6231,2338000.0
2011-01-31 11:00:00,7.03,7.08,7.02,7.07,1321100.0,4.6297,4.6627,4.6231,4.6561,1321100.0
2011-01-31 11:30:00,7.07,7.09,7.06,7.06,1597100.0,4.6561,4.6692,4.6495,4.6495,1597100.0
2011-01-31 12:00:00,7.07,7.1,7.06,7.09,568200.0,4.6561,4.6758,4.6495,4.6692,568200.0
2011-01-31 12:30:00,7.1,7.11,7.08,7.09,923100.0,4.6758,4.6824,4.6627,4.6692,923100.0
2011-01-31 13:00:00,7.1,7.11,7.07,7.07,755800.0,4.6758,4.6824,4.6561,4.6561,755800.0
2011-01-31 13:30:00,7.07,7.1,7.06,7.1,602300.0,4.6561,4.6758,4.6495,4.6758,602300.0
2011-01-31 14:00:00,7.09,7.1,7.07,7.08,759500.0,4.6692,4.6758,4.6561,4.6627,759500.0
2011-01-31 14:30:00,7.08,7.1,7.05,7.09,905000.0,4.6627,4.6758,4.6429,4.6692,905000.0
2011-01-31 15:00:00,7.09,7.1,7.08,7.1,704300.0,4.6692,4.6758,4.6627,4.6758,704300.0
2011-01-31 15:30:00,7.09,7.13,7.09,7.1,2289000.0,4.6692,4.6956,4.6692,4.6758,2289000.0
2011-02-01 09:30:00,7.16,7.28,7.13,7.28,2649500.0,4.7153,4.7944,4.6956,4.7944,2649500.0
2011-02-01 10:00:00,7.28,7.33,7.22,7.24,4902600.0,4.7944,4.8273,4.7549,4.768,4902600.0
2011-02-01 10:30:00,7.24,7.28,7.18,7.2,1853700.0,4.768,4.7944,4.7285,4.7417,1853700.0
2011-02-01 11:00:00,7.2,7.27,7.18,7.25,1405600.0,4.7417,4.7878,4.7285,4.7746,1405600.0
2011-02-01 11:30:00,7.25,7.35,7.24,7.31,2112600.0,4.7746,4.8405,4.768,4.8141,2112600.0
2011-02-01 12:00:00,7.31,7.32,7.26,7.28,1332700.0,4.8141,4.8207,4.7812,4.7944,1332700.0
2011-02-01 12:30:00,7.28,7.29,7.24,7.29,893600.0,4.7944,4.801,4.768,4.801,893600.0
2011-02-01 13:00:00,7.29,7.31,7.27,7.29,1029700.0,4.801,4.8141,4.7878,4.801,1029700.0
2011-02-01 13:30:00,7.29,7.31,7.27,7.29,1240700.0,4.801,4.8141,4.7878,4.801,1240700.0
2011-02-01 14:00:00,7.29,7.31,7.27,7.29,1084600.0,4.801,4.8141,4.7878,4.801,1084600.0
2011-02-01 14:30:00,7.28,7.3,7.26,7.27,1345700.0,4.7944,4.8075,4.7812,4.7878,1345700.0
2011-02-01 15:00:00,7.27,7.31,7.27,7.3,1978800.0,4.7878,4.8141,4.7878,4.8075,1978800.0
2011-02-01 15:30:00,7.3,7.32,7.3,7.31,2950200.0,4.8075,4.8207,4.8075,4.8141,2950200.0
2011-02-02 09:30:00,7.28,7.3,7.24,7.29,1448300.0,4.7944,4.8075,4.768,4.801,1448300.0
2011-02-02 10:00:00,7.28,7.29,7.16,7.2,1097700.0,4.7944,4.801,4.7153,4.7417,1097700.0
2011-02-02 10:30:00,7.2,7.22,7.18,7.21,778500.0,4.7417,4.7549,4.7285,4.7483,778500.0
2011-02-02 11:00:00,7.2,7.23,7.2,7.23,339500.0,4.7417,4.7614,4.7417,4.7614,339500.0
2011-02-02 11:30:00,7.23,7.27,7.21,7.24,601100.0,4.7614,4.7878,4.7483,4.768,601100.0
2011-02-02 12:00:00,7.24,7.26,7.23,7.23,705400.0,4.768,4.7812,4.7614,4.7614,705400.0
2011-02-02 12:30:00,7.23,7.27,7.23,7.26,956200.0,4.7614,4.7878,4.7614,4.7812,956200.0
2011-02-02 13:00:00,7.27,7.28,7.25,7.26,536000.0,4.7878,4.7944,4.7746,4.7812,536000.0
2011-02-02 13:30:00,7.26,7.27,7.23,7.24,717700.0,4.7812,4.7878,4.7614,4.768,717700.0
2011-02-02 14:00:00,7.24,7.26,7.22,7.26,807300.0,4.768,4.7812,4.7549,4.7812,807300.0
2011-02-02 14:30:00,7.26,7.27,7.25,7.27,638200.0,4.7812,4.7878,4.7746,4.7878,638200.0
2011-02-02 15:00:00,7.26,7.27,7.24,7.25,868100.0,4.7812,4.7878,4.768,4.7746,868100.0
2011-02-02 15:30:00,7.24,7.26,7.23,7.25,1929500.0,4.768,4.7812,4.7614,4.7746,1929500.0
2011-02-03 09:30:00,7.21,7.5,7.21,7.42,5558500.0,4.7483,4.9393,4.7483,4.8866,5558500.0
2011-02-03 10:00:00,7.43,7.51,7.38,7.44,7361600.0,4.8932,4.9458,4.8602,4.8997,7361600.0
2011-02-03 10:30:00,7.43,7.49,7.4,7.43,3298700.0,4.8932,4.9327,4.8734,4.8932,3298700.0
2011-02-03 11:00:00,7.43,7.45,7.39,7.39,1055800.0,4.8932,4.9063,4.8668,4.8668,1055800.0
2011-02-03 11:30:00,7.39,7.42,7.36,7.42,670600.0,4.8668,4.8866,4.8471,4.8866,670600.0
2011-02-03 12:00:00,7.42,7.42,7.34,7.36,782600.0,4.8866,4.8866,4.8339,4.8471,782600.0
2011-02-03 12:30:00,7.37,7.38,7.3,7.38,1058300.0,4.8536,4.8602,4.8075,4.8602,1058300.0
2011-02-03 13:00:00,7.38,7.48,7.38,7.45,3213300.0,4.8602,4.9261,4.8602,4.9063,3213300.0
2011-02-03 13:30:00,7.46,7.49,7.44,7.48,1601500.0,4.9129,4.9327,4.8997,4.9261,1601500.0
2011-02-03 14:00:00,7.48,7.63,7.47,7.63,4206700.0,4.9261,5.0249,4.9195,5.0249,4206700.0
2011-02-03 14:30:00,7.63,7.63,7.52,7.54,3211700.0,5.0249,5.0249,4.9524,4.9656,3211700.0
2011-02-03 15:00:00,7.54,7.56,7.5,7.51,2862100.0,4.9656,4.9788,4.9393,4.9458,2862100.0
2011-02-03 15:30:00,7.51,7.61,7.51,7.53,4456600.0,4.9458,5.0117,4.9458,4.959,4456600.0
2011-02-04 09:30:00,7.5,7.69,7.5,7.62,4579200.0,4.9393,5.0644,4.9393,5.0183,4579200.0
2011-02-04 10:00:00,7.62,7.74,7.61,7.71,3122600.0,5.0183,5.0973,5.0117,5.0776,3122600.0
2011-02-04 10:30:00,7.72,7.76,7.7,7.71,5454000.0,5.0841,5.1105,5.071,5.0776,5454000.0
2011-02-04 11:00:00,7.71,7.72,7.65,7.66,1244400.0,5.0776,5.0841,5.038,5.0446,1244400.0
2011-02-04 11:30:00,7.66,7.69,7.65,7.66,675700.0,5.0446,5.0644,5.038,5.0446,675700.0
2011-02-04 12:00:00,7.66,7.67,7.63,7.65,610900.0,5.0446,5.0512,5.0249,5.038,610900.0
2011-02-04 12:30:00,7.65,7.65,7.63,7.63,236100.0,5.038,5.038,5.0249,5.0249,236100.0
2011-02-04 13:00:00,7.63,7.7,7.63,7.68,1337200.0,5.0249,5.071,5.0249,5.0578,1337200.0
2011-02-04 13:30:00,7.68,7.71,7.67,7.7,1653000.0,5.0578,5.0776,5.0512,5.071,1653000.0
2011-02-04 14:00:00,7.7,7.81,7.7,7.76,2215600.0,5.071,5.1434,5.071,5.1105,2215600.0
2011-02-04 14:30:00,7.75,7.83,7.75,7.82,2230600.0,5.1039,5.1566,5.1039,5.15,2230600.0
2011-02-04 15:00:00,7.82,7.96,7.81,7.95,7112700.0,5.15,5.2422,5.1434,5.2356,7112700.0
2011-02-04 15:30:00,7.95,8.03,7.82,7.83,10765500.0,5.2356,5.2883,5.15,5.1566,10765500.0
2011-02-07 09:30:00,7.91,7.94,7.84,7.87,2445500.0,5.2093,5.229,5.1632,5.1829,2445500.0
2011-02-07 10:00:00,7.86,7.96,7.86,7.95,1193800.0,5.1763,5.2422,5.1763,5.2356,1193800.0
2011-02-07 10:30:00,7.95,7.99,7.92,7.94,1211800.0,5.2356,5.262,5.2159,5.229,1211800.0
2011-02-07 11:00:00,7.94,7.95,7.9,7.91,724300.0,5.229,5.2356,5.2027,5.2093,724300.0
2011-02-07 11:30:00,7.9,7.92,7.85,7.89,1448800.0,5.2027,5.2159,5.1698,5.1961,1448800.0
2011-02-07 12:00:00,7.89,7.89,7.82,7.83,1243600.0,5.1961,5.1961,5.15,5.1566,1243600.0
2011-02-07 12:30:00,7.83,7.86,7.83,7.85,400900.0,5.1566,5.1763,5.1566,5.1698,400900.0
2011-02-07 13:00:00,7.85,7.86,7.84,7.86,722400.0,5.1698,5.1763,5.1632,5.1763,722400.0
2011-02-07 13:30:00,7.85,7.89,7.85,7.89,516500.0,5.1698,5.1961,5.1698,5.1961,516500.0
2011-02-07 14:00:00,7.88,7.89,7.86,7.86,569100.0,5.1895,5.1961,5.1763,5.1763,569100.0
2011-02-07 14:30:00,7.87,7.88,7.82,7.82,1221100.0,5.1829,5.1895,5.15,5.15,1221100.0
2011-02-07 15:00:00,7.82,7.83,7.78,7.82,1620200.0,5.15,5.1566,5.1237,5.15,1620200.0
2011-02-07 15:30:00,7.82,7.84,7.79,7.79,2630100.0,5.15,5.1632,5.1302,5.1302,2630100.0
2011-02-08 09:30:00,7.82,7.83,7.76,7.77,1367500.0,5.15,5.1566,5.1105,5.1171,1367500.0
2011-02-08 10:00:00,7.77,7.79,7.51,7.67,8438700.0,5.1171,5.1302,4.9458,5.0512,8438700.0
2011-02-08 10:30:00,7.67,7.74,7.64,7.73,1734800.0,5.0512,5.0973,5.0315,5.0907,1734800.0
2011-02-08 11:00:00,7.73,7.75,7.69,7.74,950800.0,5.0907,5.1039,5.0644,5.0973,950800.0
2011-02-08 11:30:00,7.74,7.78,7.71,7.75,1299200.0,5.0973,5.1237,5.0776,5.1039,1299200.0
2011-02-08 12:00:00,7.75,7.77,7.74,7.75,884300.0,5.1039,5.1171,5.0973,5.1039,884300.0
2011-02-08 12:30:00,7.75,7.8,7.75,7.77,984400.0,5.1039,5.1368,5.1039,5.1171,984400.0
2011-02-08 13:00:00,7.77,7.78,7.75,7.76,370300.0,5.1171,5.1237,5.1039,5.1105,370300.0
2011-02-08 13:30:00,7.77,7.77,7.74,7.75,461100.0,5.1171,5.1171,5.0973,5.1039,461100.0
2011-02-08 14:00:00,7.76,7.76,7.75,7.76,269000.0,5.1105,5.1105,5.1039,5.1105,269000.0
2011-02-08 14:30:00,7.76,7.81,7.75,7.8,1349300.0,5.1105,5.1434,5.1039,5.1368,1349300.0
2011-02-08 15:00:00,7.8,7.82,7.78,7.81,791700.0,5.1368,5.15,5.1237,5.1434,791700.0
2011-02-08 15:30:00,7.81,7.82,7.78,7.8,1584600.0,5.1434,5.15,5.1237,5.1368,1584600.0
2011-02-09 09:30:00,7.75,7.78,7.68,7.76,1204300.0,5.1039,5.1237,5.0578,5.1105,1204300.0
2011-02-09 10:00:00,7.77,7.8,7.75,7.8,403800.0,5.1171,5.1368,5.1039,5.1368,403800.0
2011-02-09 10:30:00,7.8,7.84,7.78,7.83,786600.0,5.1368,5.1632,5.1237,5.1566,786600.0
2011-02-09 11:00:00,7.82,7.82,7.72,7.73,1984700.0,5.15,5.15,5.0841,5.0907,1984700.0
2011-02-09 11:30:00,7.72,7.77,7.72,7.75,425600.0,5.0841,5.1171,5.0841,5.1039,425600.0
2011-02-09 12:00:00,7.75,7.77,7.71,7.74,547200.0,5.1039,5.1171,5.0776,5.0973,547200.0
2011-02-09 12:30:00,7.74,7.75,7.72,7.73,388500.0,5.0973,5.1039,5.0841,5.0907,388500.0
2011-02-09 13:00:00,7.73,7.75,7.72,7.73,343700.0,5.0907,5.1039,5.0841,5.0907,343700.0
2011-02-09 13:30:00,7.73,7.75,7.72,7.73,744800.0,5.0907,5.1039,5.0841,5.0907,744800.0
2011-02-09 14:00:00,7.73,7.73,7.68,7.68,697100.0,5.0907,5.0907,5.0578,5.0578,697100.0
2011-02-09 14:30:00,7.68,7.69,7.61,7.63,1332200.0,5.0578,5.0644,5.0117,5.0249,1332200.0
2011-02-09 15:00:00,7.62,7.65,7.61,7.62,2191400.0,5.0183,5.038,5.0117,5.0183,2191400.0
2011-02-09 15:30:00,7.62,7.65,7.59,7.61,3321200.0,5.0183,5.038,4.9985,5.0117,3321200.0
2011-02-10 09:30:00,7.51,7.64,7.5,7.6,1292800.0,4.9458,5.0315,4.9393,5.0051,1292800.0
2011-02-10 10:00:00,7.6,7.68,7.54,7.66,1484500.0,5.0051,5.0578,4.9656,5.0446,1484500.0
2011-02-10 10:30:00,7.65,7.72,7.65,7.68,1094800.0,5.038,5.0841,5.038,5.0578,1094800.0
2011-02-10 11:00:00,7.68,7.72,7.65,7.71,680700.0,5.0578,5.0841,5.038,5.0776,680700.0
2011-02-10 11:30:00,7.71,7.74,7.67,7.7,934800.0,5.0776,5.0973,5.0512,5.071,934800.0
2011-02-10 12:00:00,7.69,7.71,7.67,7.7,270400.0,5.0644,5.0776,5.0512,5.071,270400.0
2011-02-10 12:30:00,7.7,7.71,7.65,7.7,653800.0,5.071,5.0776,5.038,5.071,653800.0
2011-02-10 13:00:00,7.7,7.75,7.69,7.72,759600.0,5.071,5.1039,5.0644,5.0841,759600.0
2011-02-10 13:30:00,7.72,7.75,7.72,7.74,370200.0,5.0841,5.1039,5.0841,5.0973,370200.0
2011-02-10 14:00:00,7.74,7.76,7.72,7.76,1296000.0,5.0973,5.1105,5.0841,5.1105,1296000.0
2011-02-10 14:30:00,7.75,7.77,7.69,7.72,1353500.0,5.1039,5.1171,5.0644,5.0841,1353500.0
2011-02-10 15:00:00,7.72,7.72,7.67,7.72,764600.0,5.0841,5.0841,5.0512,5.0841,764600.0
2011-02-10 15:30:00,7.72,7.77,7.7,7.73,1520800.0,5.0841,5.1171,5.071,5.0907,1520800.0
2011-02-11 09:30:00,7.68,7.76,7.67,7.74,1024600.0,5.0578,5.1105,5.0512,5.0973,1024600.0
2011-02-11 10:00:00,7.74,7.88,7.74,7.86,1793100.0,5.0973,5.1895,5.0973,5.1763,1793100.0
2011-02-11 10:30:00,7.86,8.0,7.86,8.0,3519300.0,5.1763,5.2685,5.1763,5.2685,3519300.0
2011-02-11 11:00:00,8.0,8.08,7.98,8.07,2733800.0,5.2685,5.3212,5.2554,5.3146,2733800.0
2011-02-11 11:30:00,8.07,8.09,7.99,7.99,1388200.0,5.3146,5.3278,5.262,5.262,1388200.0
2011-02-11 12:00:00,7.99,8.0,7.93,7.94,1058500.0,5.262,5.2685,5.2224,5.229,1058500.0
2011-02-11 12:30:00,7.93,7.98,7.93,7.96,655200.0,5.2224,5.2554,5.2224,5.2422,655200.0
2011-02-11 13:00:00,7.96,7.97,7.94,7.97,546400.0,5.2422,5.2488,5.229,5.2488,546400.0
2011-02-11 13:30:00,7.96,8.04,7.96,8.04,589200.0,5.2422,5.2949,5.2422,5.2949,589200.0
2011-02-11 14:00:00,8.04,8.04,8.01,8.04,604600.0,5.2949,5.2949,5.2751,5.2949,604600.0
2011-02-11 14:30:00,8.04,8.08,8.03,8.05,1396700.0,5.2949,5.3212,5.2883,5.3015,1396700.0
2011-02-11 15:00:00,8.05,8.06,8.02,8.03,1021600.0,5.3015,5.3081,5.2817,5.2883,1021600.0
2011-02-11 15:30:00,8.03,8.03,7.99,8.01,1916300.0,5.2883,5.2883,5.262,5.2751,1916300.0
2011-02-14 09:30:00,8.0,8.05,7.91,7.95,1462200.0,5.2685,5.3015,5.2093,5.2356,1462200.0
2011-02-14 10:00:00,7.95,7.97,7.9,7.92,1494600.0,5.2356,5.2488,5.2027,5.2159,1494600.0
2011-02-14 10:30:00,7.92,7.93,7.84,7.86,947100.0,5.2159,5.2224,5.1632,5.1763,947100.0
2011-02-14 11:00:00,7.86,7.89,7.82,7.86,1017600.0,5.1763,5.1961,5.15,5.1763,1017600.0
2011-02-14 11:30:00,7.86,7.92,7.86,7.88,977000.0,5.1763,5.2159,5.1763,5.1895,977000.0
2011-02-14 12:00:00,7.88,7.88,7.85,7.86,319400.0,5.1895,5.1895,5.1698,5.1763,319400.0
2011-02-14 12:30:00,7.86,7.88,7.85,7.86,314400.0,5.1763,5.1895,5.1698,5.1763,314400.0
2011-02-14 13:00:00,7.86,7.9,7.85,7.9,369800.0,5.1763,5.2027,5.1698,5.2027,369800.0
2011-02-14 13:30:00,7.89,7.9,7.89,7.9,201400.0,5.1961,5.2027,5.1961,5.2027,201400.0
2011-02-14 14:00:00,7.89,7.91,7.89,7.91,390700.0,5.1961,5.2093,5.1961,5.2093,390700.0
2011-02-14 14:30:00,7.91,7.91,7.87,7.9,875100.0,5.2093,5.2093,5.1829,5.2027,875100.0
2011-02-14 15:00:00,7.9,7.9,7.87,7.89,732200.0,5.2027,5.2027,5.1829,5.1961,732200.0
2011-02-14 15:30:00,7.89,7.91,7.87,7.91,2257500.0,5.1961,5.2093,5.1829,5.2093,2257500.0
2011-02-15 09:30:00,7.9,7.96,7.88,7.91,1707200.0,5.2027,5.2422,5.1895,5.2093,1707200.0
2011-02-15 10:00:00,7.91,7.95,7.88,7.9,1519700.0,5.2093,5.2356,5.1895,5.2027,1519700.0
2011-02-15 10:30:00,7.9,7.91,7.86,7.87,841700.0,5.2027,5.2093,5.1763,5.1829,841700.0
2011-02-15 11:00:00,7.87,7.88,7.84,7.88,378400.0,5.1829,5.1895,5.1632,5.1895,378400.0
2011-02-15 11:30:00,7.88,7.88,7.85,7.86,378400.0,5.1895,5.1895,5.1698,5.1763,378400.0
2011-02-15 12:00:00,7.86,7.93,7.85,7.91,399600.0,5.1763,5.2224,5.1698,5.2093,399600.0
2011-02-15 12:30:00,7.92,7.92,7.9,7.91,228200.0,5.2159,5.2159,5.2027,5.2093,228200.0
2011-02-15 13:00:00,7.91,7.92,7.9,7.9,125400.0,5.2093,5.2159,5.2027,5.2027,125400.0
2011-02-15 13:30:00,7.9,7.91,7.88,7.88,313800.0,5.2027,5.2093,5.1895,5.1895,313800.0
2011-02-15 14:00:00,7.89,7.9,7.85,7.87,625100.0,5.1961,5.2027,5.1698,5.1829,625100.0
2011-02-15 14:30:00,7.87,7.91,7.85,7.89,325400.0,5.1829,5.2093,5.1698,5.1961,325400.0
2011-02-15 15:00:00,7.89,7.9,7.85,7.86,341000.0,5.1961,5.2027,5.1698,5.1763,341000.0
2011-02-15 15:30:00,7.86,7.87,7.82,7.83,1722300.0,5.1763,5.1829,5.15,5.1566,1722300.0
2011-02-16 09:30:00,7.8,7.84,7.76,7.81,1837500.0,5.1368,5.1632,5.1105,5.1434,1837500.0
2011-02-16 10:00:00,7.8,7.83,7.8,7.82,799800.0,5.1368,5.1566,5.1368,5.15,799800.0
2011-02-16 10:30:00,7.82,7.9,7.81,7.9,1094500.0,5.15,5.2027,5.1434,5.2027,1094500.0
2011-02-16 11:00:00,7.9,7.92,7.88,7.89,767400.0,5.2027,5.2159,5.1895,5.1961,767400.0
2011-02-16 11:30:00,7.89,7.89,7.82,7.83,821100.0,5.1961,5.1961,5.15,5.1566,821100.0
2011-02-16 12:00:00,7.83,7.84,7.79,7.82,1205400.0,5.1566,5.1632,5.1302,5.15,1205400.0
2011-02-16 12:30:00,7.83,7.85,7.81,7.82,380500.0,5.1566,5.1698,5.1434,5.15,380500.0
2011-02-16 13:00:00,7.82,7.82,7.79,7.79,438300.0,5.15,5.15,5.1302,5.1302,438300.0
2011-02-16 13:30:00,7.8,7.81,7.79,7.8,417100.0,5.1368,5.1434,5.1302,5.1368,417100.0
2011-02-16 14:00:00,7.81,7.83,7.78,7.81,647600.0,5.1434,5.1566,5.1237,5.1434,647600.0
2011-02-16 14:30:00,7.81,7.83,7.8,7.82,706900.0,5.1434,5.1566,5.1368,5.15,706900.0
2011-02-16 15:00:00,7.82,7.84,7.77,7.78,901800.0,5.15,5.1632,5.1171,5.1237,901800.0
2011-02-16 15:30:00,7.78,7.79,7.75,7.77,3017100.0,5.1237,5.1302,5.1039,5.1171,3017100.0
2011-02-17 09:30:00,7.72,7.77,7.67,7.69,2545300.0,5.0841,5.1171,5.0512,5.0644,2545300.0
2011-02-17 10:00:00,7.69,7.7,7.67,7.68,1193900.0,5.0644,5.071,5.0512,5.0578,1193900.0
2011-02-17 10:30:00,7.69,7.7,7.65,7.66,747400.0,5.0644,5.071,5.038,5.0446,747400.0
2011-02-17 11:00:00,7.66,7.68,7.65,7.68,576600.0,5.0446,5.0578,5.038,5.0578,576600.0
2011-02-17 11:30:00,7.68,7.71,7.66,7.66,767200.0,5.0578,5.0776,5.0446,5.0446,767200.0
2011-02-17 12:00:00,7.67,7.67,7.66,7.67,186300.0,5.0512,5.0512,5.0446,5.0512,186300.0
2011-02-17 12:30:00,7.67,7.69,7.66,7.68,254000.0,5.0512,5.0644,5.0446,5.0578,254000.0
2011-02-17 13:00:00,7.69,7.69,7.67,7.69,271000.0,5.0644,5.0644,5.0512,5.0644,271000.0
2011-02-17 13:30:00,7.69,7.72,7.68,7.72,643100.0,5.0644,5.0841,5.0578,5.0841,643100.0
2011-02-17 14:00:00,7.72,7.74,7.71,7.74,524200.0,5.0841,5.0973,5.0776,5.0973,524200.0
2011-02-17 14:30:00,7.74,7.74,7.71,7.73,348500.0,5.0973,5.0973,5.0776,5.0907,348500.0
2011-02-17 15:00:00,7.72,7.74,7.71,7.71,674400.0,5.0841,5.0973,5.0776,5.0776,674400.0
2011-02-17 15:30:00,7.71,7.75,7.69,7.69,2120900.0,5.0776,5.1039,5.0644,5.0644,2120900.0
2011-02-18 09:30:00,7.67,7.82,7.65,7.81,2759700.0,5.0512,5.15,5.038,5.1434,2759700.0
2011-02-18 10:00:00,7.81,7.82,7.72,7.74,846200.0,5.1434,5.15,5.0841,5.0973,846200.0
2011-02-18 10:30:00,7.74,7.76,7.72,7.75,687200.0,5.0973,5.1105,5.0841,5.1039,687200.0
2011-02-18 11:00:00,7.74,7.75,7.7,7.71,428800.0,5.0973,5.1039,5.071,5.0776,428800.0
2011-02-18 11:30:00,7.71,7.72,7.68,7.69,684200.0,5.0776,5.0841,5.0578,5.0644,684200.0
2011-02-18 12:00:00,7.69,7.72,7.68,7.72,571100.0,5.0644,5.0841,5.0578,5.0841,571100.0
2011-02-18 12:30:00,7.72,7.78,7.7,7.78,834800.0,5.0841,5.1237,5.071,5.1237,834800.0
2011-02-18 13:00:00,7.78,7.78,7.73,7.73,245900.0,5.1237,5.1237,5.0907,5.0907,245900.0
2011-02-18 13:30:00,7.74,7.74,7.71,7.73,201900.0,5.0973,5.0973,5.0776,5.0907,201900.0
2011-02-18 14:00:00,7.73,7.74,7.71,7.71,603900.0,5.0907,5.0973,5.0776,5.0776,603900.0
2011-02-18 14:30:00,7.72,7.76,7.71,7.76,834000.0,5.0841,5.1105,5.0776,5.1105,834000.0
2011-02-18 15:00:00,7.75,7.78,7.74,7.76,1219100.0,5.1039,5.1237,5.0973,5.1105,1219100.0
2011-02-18 15:30:00,7.76,7.79,7.73,7.78,2081600.0,5.1105,5.1302,5.0907,5.1237,2081600.0
2011-02-22 09:30:00,7.64,7.7,7.57,7.65,1501900.0,5.0315,5.071,4.9854,5.038,1501900.0
2011-02-22 10:00:00,7.64,7.7,7.61,7.63,1174000.0,5.0315,5.071,5.0117,5.0249,1174000.0
2011-02-22 10:30:00,7.63,7.63,7.6,7.6,453600.0,5.0249,5.0249,5.0051,5.0051,453600.0
2011-02-22 11:00:00,7.61,7.61,7.52,7.53,1456500.0,5.0117,5.0117,4.9524,4.959,1456500.0
2011-02-22 11:30:00,7.52,7.53,7.44,7.49,1914300.0,4.9524,4.959,4.8997,4.9327,1914300.0
2011-02-22 12:00:00,7.49,7.49,7.43,7.48,868300.0,4.9327,4.9327,4.8932,4.9261,868300.0
2011-02-22 12:30:00,7.48,7.48,7.41,7.43,634300.0,4.9261,4.9261,4.88,4.8932,634300.0
2011-02-22 13:00:00,7.42,7.47,7.42,7.45,790200.0,4.8866,4.9195,4.8866,4.9063,790200.0
2011-02-22 13:30:00,7.44,7.49,7.44,7.47,1350400.0,4.8997,4.9327,4.8997,4.9195,1350400.0
2011-02-22 14:00:00,7.47,7.49,7.45,7.45,998200.0,4.9195,4.9327,4.9063,4.9063,998200.0
2011-02-22 14:30:00,7.46,7.5,7.44,7.44,1100500.0,4.9129,4.9393,4.8997,4.8997,1100500.0
2011-02-22 15:00:00,7.44,7.47,7.39,7.4,1066100.0,4.8997,4.9195,4.8668,4.8734,1066100.0
2011-02-22 15:30:00,7.39,7.41,7.36,7.38,2681100.0,4.8668,4.88,4.8471,4.8602,2681100.0
2011-02-23 09:30:00,7.38,7.57,7.38,7.49,1674200.0,4.8602,4.9854,4.8602,4.9327,1674200.0
2011-02-23 10:00:00,7.49,7.53,7.4,7.44,907100.0,4.9327,4.959,4.8734,4.8997,907100.0
2011-02-23 10:30:00,7.45,7.48,7.39,7.48,1028000.0,4.9063,4.9261,4.8668,4.9261,1028000.0
2011-02-23 11:00:00,7.48,7.5,7.41,7.41,474800.0,4.9261,4.9393,4.88,4.88,474800.0
2011-02-23 11:30:00,7.41,7.41,7.29,7.3,1454000.0,4.88,4.88,4.801,4.8075,1454000.0
2011-02-23 12:00:00,7.3,7.32,7.26,7.27,1040300.0,4.8075,4.8207,4.7812,4.7878,1040300.0
2011-02-23 12:30:00,7.27,7.3,7.23,7.28,1094200.0,4.7878,4.8075,4.7614,4.7944,1094200.0
2011-02-23 13:00:00,7.28,7.3,7.23,7.27,624300.0,4.7944,4.8075,4.7614,4.7878,624300.0
2011-02-23 13:30:00,7.28,7.33,7.27,7.31,479300.0,4.7944,4.8273,4.7878,4.8141,479300.0
2011-02-23 14:00:00,7.31,7.39,7.31,7.37,695500.0,4.8141,4.8668,4.8141,4.8536,695500.0
2011-02-23 14:30:00,7.37,7.43,7.37,7.43,879300.0,4.8536,4.8932,4.8536,4.8932,879300.0
2011-02-23 15:00:00,7.43,7.47,7.42,7.45,981200.0,4.8932,4.9195,4.8866,4.9063,981200.0
2011-02-23 15:30:00,7.44,7.45,7.37,7.39,2253400.0,4.8997,4.9063,4.8536,4.8668,2253400.0
2011-02-24 09:30:00,7.3,7.39,7.29,7.35,1358800.0,4.8075,4.8668,4.801,4.8405,1358800.0
2011-02-24 10:00:00,7.36,7.38,7.29,7.33,860400.0,4.8471,4.8602,4.801,4.8273,860400.0
2011-02-24 10:30:00,7.34,7.37,7.3,7.34,1151700.0,4.8339,4.8536,4.8075,4.8339,1151700.0
2011-02-24 11:00:00,7.34,7.36,7.31,7.36,594900.0,4.8339,4.8471,4.8141,4.8471,594900.0
2011-02-24 11:30:00,7.36,7.36,7.28,7.3,505100.0,4.8471,4.8471,4.7944,4.8075,505100.0
2011-02-24 12:00:00,7.29,7.31,7.26,7.27,494800.0,4.801,4.8141,4.7812,4.7878,494800.0
2011-02-24 12:30:00,7.26,7.29,7.25,7.28,468300.0,4.7812,4.801,4.7746,4.7944,468300.0
2011-02-24 13:00:00,7.27,7.28,7.25,7.25,788700.0,4.7878,4.7944,4.7746,4.7746,788700.0
2011-02-24 13:30:00,7.25,7.29,7.25,7.28,778600.0,4.7746,4.801,4.7746,4.7944,778600.0
2011-02-24 14:00:00,7.28,7.36,7.27,7.35,1443400.0,4.7944,4.8471,4.7878,4.8405,1443400.0
2011-02-24 14:30:00,7.35,7.39,7.33,7.39,811900.0,4.8405,4.8668,4.8273,4.8668,811900.0
2011-02-24 15:00:00,7.38,7.44,7.37,7.42,794600.0,4.8602,4.8997,4.8536,4.8866,794600.0
2011-02-24 15:30:00,7.41,7.44,7.38,7.41,1651400.0,4.88,4.8997,4.8602,4.88,1651400.0
2011-02-25 09:30:00,7.46,7.61,7.43,7.56,1574400.0,4.9129,5.0117,4.8932,4.9788,1574400.0
2011-02-25 10:00:00,7.57,7.59,7.52,7.57,678400.0,4.9854,4.9985,4.9524,4.9854,678400.0
2011-02-25 10:30:00,7.57,7.6,7.55,7.59,1102300.0,4.9854,5.0051,4.9722,4.9985,1102300.0
2011-02-25 11:00:00,7.59,7.61,7.53,7.53,584600.0,4.9985,5.0117,4.959,4.959,584600.0
2011-02-25 11:30:00,7.53,7.55,7.51,7.55,502200.0,4.959,4.9722,4.9458,4.9722,502200.0
2011-02-25 12:00:00,7.55,7.57,7.54,7.57,186400.0,4.9722,4.9854,4.9656,4.9854,186400.0
2011-02-25 12:30:00,7.57,7.57,7.54,7.56,206100.0,4.9854,4.9854,4.9656,4.9788,206100.0
2011-02-25 13:00:00,7.56,7.58,7.54,7.56,778500.0,4.9788,4.9919,4.9656,4.9788,778500.0
2011-02-25 13:30:00,7.56,7.58,7.52,7.58,1029300.0,4.9788,4.9919,4.9524,4.9919,1029300.0
2011-02-25 14:00:00,7.57,7.59,7.56,7.57,245500.0,4.9854,4.9985,4.9788,4.9854,245500.0
2011-02-25 14:30:00,7.57,7.59,7.55,7.57,266500.0,4.9854,4.9985,4.9722,4.9854,266500.0
2011-02-25 15:00:00,7.57,7.58,7.54,7.55,247600.0,4.9854,4.9919,4.9656,4.9722,247600.0
2011-02-25 15:30:00,7.55,7.56,7.53,7.56,916400.0,4.9722,4.9788,4.959,4.9788,916400.0
2011-02-28 09:30:00,7.63,7.64,7.56,7.58,1068500.0,5.0249,5.0315,4.9788,4.9919,1068500.0
2011-02-28 10:00:00,7.58,7.62,7.57,7.61,1019500.0,4.9919,5.0183,4.9854,5.0117,1019500.0
2011-02-28 10:30:00,7.61,7.62,7.6,7.62,688400.0,5.0117,5.0183,5.0051,5.0183,688400.0
2011-02-28 11:00:00,7.62,7.62,7.57,7.57,432400.0,5.0183,5.0183,4.9854,4.9854,432400.0
2011-02-28 11:30:00,7.57,7.6,7.57,7.6,502600.0,4.9854,5.0051,4.9854,5.0051,502600.0
2011-02-28 12:00:00,7.6,7.6,7.57,7.57,252000.0,5.0051,5.0051,4.9854,4.9854,252000.0
2011-02-28 12:30:00,7.57,7.58,7.53,7.54,429000.0,4.9854,4.9919,4.959,4.9656,429000.0
2011-02-28 13:00:00,7.54,7.55,7.51,7.52,358600.0,4.9656,4.9722,4.9458,4.9524,358600.0
2011-02-28 13:30:00,7.52,7.56,7.52,7.55,535300.0,4.9524,4.9788,4.9524,4.9722,535300.0
2011-02-28 14:00:00,7.55,7.57,7.54,7.57,286100.0,4.9722,4.9854,4.9656,4.9854,286100.0
2011-02-28 14:30:00,7.57,7.59,7.56,7.58,493600.0,4.9854,4.9985,4.9788,4.9919,493600.0
2011-02-28 15:00:00,7.59,7.59,7.56,7.59,563100.0,4.9985,4.9985,4.9788,4.9985,563100.0
2011-02-28 15:30:00,7.59,7.64,7.57,7.63,2068500.0,4.9985,5.0315,4.9854,5.0249,2068500.0
2011-03-01 09:30:00,7.58,7.63,7.52,7.55,1788400.0,4.9919,5.0249,4.9524,4.9722,1788400.0
2011-03-01 10:00:00,7.55,7.56,7.46,7.53,1904800.0,4.9722,4.9788,4.9129,4.959,1904800.0
2011-03-01 10:30:00,7.52,7.57,7.49,7.57,748800.0,4.9524,4.9854,4.9327,4.9854,748800.0
2011-03-01 11:00:00,7.57,7.57,7.49,7.51,628800.0,4.9854,4.9854,4.9327,4.9458,628800.0
2011-03-01 11:30:00,7.51,7.56,7.49,7.49,1206700.0,4.9458,4.9788,4.9327,4.9327,1206700.0
2011-03-01 12:00:00,7.49,7.54,7.49,7.5,603500.0,4.9327,4.9656,4.9327,4.9393,603500.0
2011-03-01 12:30:00,7.5,7.55,7.5,7.53,553800.0,4.9393,4.9722,4.9393,4.959,553800.0
2011-03-01 13:00:00,7.53,7.55,7.51,7.52,673500.0,4.959,4.9722,4.9458,4.9524,673500.0
2011-03-01 13:30:00,7.51,7.54,7.5,7.51,945400.0,4.9458,4.9656,4.9393,4.9458,945400.0
2011-03-01 14:00:00,7.51,7.51,7.44,7.46,913400.0,4.9458,4.9458,4.8997,4.9129,913400.0
2011-03-01 14:30:00,7.45,7.5,7.43,7.48,961200.0,4.9063,4.9393,4.8932,4.9261,961200.0
2011-03-01 15:00:00,7.48,7.5,7.43,7.46,1402200.0,4.9261,4.9393,4.8932,4.9129,1402200.0
2011-03-01 15:30:00,7.46,7.49,7.42,7.42,1809500.0,4.9129,4.9327,4.8866,4.8866,1809500.0
2011-03-02 09:30:00,7.42,7.56,7.4,7.54,1101300.0,4.8866,4.9788,4.8734,4.9656,1101300.0
2011-03-02 10:00:00,7.54,7.56,7.46,7.49,1100300.0,4.9656,4.9788,4.9129,4.9327,1100300.0
2011-03-02 10:30:00,7.49,7.54,7.47,7.54,902200.0,4.9327,4.9656,4.9195,4.9656,902200.0
2011-03-02 11:00:00,7.54,7.56,7.53,7.54,1087200.0,4.9656,4.9788,4.959,4.9656,1087200.0
2011-03-02 11:30:00,7.53,7.55,7.49,7.49,870900.0,4.959,4.9722,4.9327,4.9327,870900.0
2011-03-02 12:00:00,7.49,7.52,7.45,7.51,700100.0,4.9327,4.9524,4.9063,4.9458,700100.0
2011-03-02 12:30:00,7.51,7.53,7.5,7.51,266800.0,4.9458,4.959,4.9393,4.9458,266800.0
2011-03-02 13:00:00,7.51,7.54,7.5,7.54,1039200.0,4.9458,4.9656,4.9393,4.9656,1039200.0
2011-03-02 13:30:00,7.53,7.54,7.48,7.5,439000.0,4.959,4.9656,4.9261,4.9393,439000.0
2011-03-02 14:00:00,7.5,7.52,7.47,7.49,620400.0,4.9393,4.9524,4.9195,4.9327,620400.0
2011-03-02 14:30:00,7.49,7.52,7.49,7.51,314400.0,4.9327,4.9524,4.9327,4.9458,314400.0
2011-03-02 15:00:00,7.52,7.52,7.48,7.5,615600.0,4.9524,4.9524,4.9261,4.9393,615600.0
2011-03-02 15:30:00,7.49,7.5,7.47,7.48,1150600.0,4.9327,4.9393,4.9195,4.9261,1150600.0
2011-03-03 09:30:00,7.53,7.7,7.53,7.64,2305600.0,4.959,5.071,4.959,5.0315,2305600.0
2011-03-03 10:00:00,7.65,7.66,7.58,7.58,1099800.0,5.038,5.0446,4.9919,4.9919,1099800.0
2011-03-03 10:30:00,7.58,7.65,7.58,7.62,2045200.0,4.9919,5.038,4.9919,5.0183,2045200.0
2011-03-03 11:00:00,7.62,7.68,7.61,7.66,580200.0,5.0183,5.0578,5.0117,5.0446,580200.0
2011-03-03 11:30:00,7.66,7.67,7.62,7.65,990800.0,5.0446,5.0512,5.0183,5.038,990800.0
2011-03-03 12:00:00,7.64,7.67,7.63,7.66,377500.0,5.0315,5.0512,5.0249,5.0446,377500.0
2011-03-03 12:30:00,7.66,7.67,7.65,7.66,448700.0,5.0446,5.0512,5.038,5.0446,448700.0
2011-03-03 13:00:00,7.65,7.67,7.64,7.65,524300.0,5.038,5.0512,5.0315,5.038,524300.0
2011-03-03 13:30:00,7.65,7.66,7.64,7.66,255300.0,5.038,5.0446,5.0315,5.0446,255300.0
2011-03-03 14:00:00,7.66,7.67,7.64,7.65,661300.0,5.0446,5.0512,5.0315,5.038,661300.0
2011-03-03 14:30:00,7.65,7.67,7.64,7.67,524200.0,5.038,5.0512,5.0315,5.0512,524200.0
2011-03-03 15:00:00,7.66,7.67,7.65,7.66,388300.0,5.0446,5.0512,5.038,5.0446,388300.0
2011-03-03 15:30:00,7.65,7.67,7.65,7.66,1377300.0,5.038,5.0512,5.038,5.0446,1377300.0
2011-03-04 09:30:00,7.63,7.64,7.54,7.57,1090000.0,5.0249,5.0315,4.9656,4.9854,1090000.0
2011-03-04 10:00:00,7.57,7.6,7.48,7.53,1097300.0,4.9854,5.0051,4.9261,4.959,1097300.0
2011-03-04 10:30:00,7.53,7.54,7.5,7.53,659100.0,4.959,4.9656,4.9393,4.959,659100.0
2011-03-04 11:00:00,7.53,7.53,7.49,7.51,1271700.0,4.959,4.959,4.9327,4.9458,1271700.0
2011-03-04 11:30:00,7.51,7.53,7.47,7.47,1458100.0,4.9458,4.959,4.9195,4.9195,1458100.0
2011-03-04 12:00:00,7.48,7.49,7.42,7.43,836400.0,4.9261,4.9327,4.8866,4.8932,836400.0
2011-03-04 12:30:00,7.44,7.45,7.41,7.42,367700.0,4.8997,4.9063,4.88,4.8866,367700.0
2011-03-04 13:00:00,7.43,7.44,7.4,7.41,337600.0,4.8932,4.8997,4.8734,4.88,337600.0
2011-03-04 13:30:00,7.41,7.44,7.39,7.42,789000.0,4.88,4.8997,4.8668,4.8866,789000.0
2011-03-04 14:00:00,7.41,7.42,7.38,7.42,517000.0,4.88,4.8866,4.8602,4.8866,517000.0
2011-03-04 14:30:00,7.42,7.44,7.4,7.43,487300.0,4.8866,4.8997,4.8734,4.8932,487300.0
2011-03-04 15:00:00,7.44,7.47,7.4,7.41,978900.0,4.8997,4.9195,4.8734,4.88,978900.0
2011-03-04 15:30:00,7.41,7.49,7.39,7.47,2231500.0,4.88,4.9327,4.8668,4.9195,2231500.0
2011-03-07 09:30:00,7.5,7.58,7.48,7.54,1428000.0,4.9393,4.9919,4.9261,4.9656,1428000.0
2011-03-07 10:00:00,7.54,7.55,7.45,7.48,1253900.0,4.9656,4.9722,4.9063,4.9261,1253900.0
2011-03-07 10:30:00,7.48,7.49,7.42,7.44,1401300.0,4.9261,4.9327,4.8866,4.8997,1401300.0
2011-03-07 11:00:00,7.44,7.46,7.42,7.45,1003900.0,4.8997,4.9129,4.8866,4.9063,1003900.0
2011-03-07 11:30:00,7.45,7.49,7.44,7.47,1219100.0,4.9063,4.9327,4.8997,4.9195,1219100.0
2011-03-07 12:00:00,7.47,7.48,7.42,7.43,413400.0,4.9195,4.9261,4.8866,4.8932,413400.0
2011-03-07 12:30:00,7.43,7.45,7.37,7.37,587500.0,4.8932,4.9063,4.8536,4.8536,587500.0
2011-03-07 13:00:00,7.37,7.39,7.35,7.39,843900.0,4.8536,4.8668,4.8405,4.8668,843900.0
2011-03-07 13:30:00,7.39,7.4,7.36,7.37,659900.0,4.8668,4.8734,4.8471,4.8536,659900.0
2011-03-07 14:00:00,7.36,7.4,7.35,7.37,842000.0,4.8471,4.8734,4.8405,4.8536,842000.0
2011-03-07 14:30:00,7.37,7.39,7.36,7.38,594400.0,4.8536,4.8668,4.8471,4.8602,594400.0
2011-03-07 15:00:00,7.38,7.43,7.37,7.42,636500.0,4.8602,4.8932,4.8536,4.8866,636500.0
2011-03-07 15:30:00,7.41,7.44,7.39,7.41,1345500.0,4.88,4.8997,4.8668,4.88,1345500.0
2011-03-08 09:30:00,7.43,7.57,7.43,7.57,1187000.0,4.8932,4.9854,4.8932,4.9854,1187000.0
2011-03-08 10:00:00,7.56,7.65,7.56,7.62,1405400.0,4.9788,5.038,4.9788,5.0183,1405400.0
2011-03-08 10:30:00,7.63,7.65,7.61,7.65,975800.0,5.0249,5.038,5.0117,5.038,975800.0
2011-03-08 11:00:00,7.65,7.67,7.63,7.67,863400.0,5.038,5.0512,5.0249,5.0512,863400.0
2011-03-08 11:30:00,7.67,7.69,7.66,7.68,641200.0,5.0512,5.0644,5.0446,5.0578,641200.0
2011-03-08 12:00:00,7.68,7.69,7.65,7.65,230500.0,5.0578,5.0644,5.038,5.038,230500.0
2011-03-08 12:30:00,7.65,7.66,7.61,7.62,294200.0,5.038,5.0446,5.0117,5.0183,294200.0
2011-03-08 13:00:00,7.61,7.64,7.61,7.64,441400.0,5.0117,5.0315,5.0117,5.0315,441400.0
2011-03-08 13:30:00,7.64,7.65,7.63,7.64,263700.0,5.0315,5.038,5.0249,5.0315,263700.0
2011-03-08 14:00:00,7.64,7.66,7.6,7.63,839200.0,5.0315,5.0446,5.0051,5.0249,839200.0
2011-03-08 14:30:00,7.63,7.65,7.61,7.62,410900.0,5.0249,5.038,5.0117,5.0183,410900.0
2011-03-08 15:00:00,7.62,7.65,7.61,7.64,459000.0,5.0183,5.038,5.0117,5.0315,459000.0
2011-03-08 15:30:00,7.64,7.66,7.63,7.65,1384900.0,5.0315,5.0446,5.0249,5.038,1384900.0
2011-03-09 09:30:00,7.75,7.75,7.63,7.67,2605000.0,5.1039,5.1039,5.0249,5.0512,2605000.0
2011-03-09 10:00:00,7.66,7.73,7.64,7.72,2634100.0,5.0446,5.0907,5.0315,5.0841,2634100.0
2011-03-09 10:30:00,7.72,7.73,7.64,7.65,2989000.0,5.0841,5.0907,5.0315,5.038,2989000.0
2011-03-09 11:00:00,7.64,7.73,7.61,7.72,1357900.0,5.0315,5.0907,5.0117,5.0841,1357900.0
2011-03-09 11:30:00,7.72,7.78,7.71,7.77,1327700.0,5.0841,5.1237,5.0776,5.1171,1327700.0
2011-03-09 12:00:00,7.78,7.81,7.74,7.76,976500.0,5.1237,5.1434,5.0973,5.1105,976500.0
2011-03-09 12:30:00,7.77,7.79,7.75,7.77,717000.0,5.1171,5.1302,5.1039,5.1171,717000.0
2011-03-09 13:00:00,7.77,7.8,7.74,7.8,655100.0,5.1171,5.1368,5.0973,5.1368,655100.0
2011-03-09 13:30:00,7.79,7.79,7.74,7.74,785800.0,5.1302,5.1302,5.0973,5.0973,785800.0
2011-03-09 14:00:00,7.75,7.77,7.72,7.72,1068000.0,5.1039,5.1171,5.0841,5.0841,1068000.0
2011-03-09 14:30:00,7.72,7.75,7.71,7.75,832200.0,5.0841,5.1039,5.0776,5.1039,832200.0
2011-03-09 15:00:00,7.75,7.79,7.74,7.78,1678500.0,5.1039,5.1302,5.0973,5.1237,1678500.0
2011-03-09 15:30:00,7.78,7.79,7.72,7.73,2401700.0,5.1237,5.1302,5.0841,5.0907,2401700.0
2011-03-10 09:30:00,7.57,7.62,7.45,7.48,2589100.0,4.9854,5.0183,4.9063,4.9261,2589100.0
2011-03-10 10:00:00,7.48,7.54,7.46,7.5,1184700.0,4.9261,4.9656,4.9129,4.9393,1184700.0
2011-03-10 10:30:00,7.5,7.57,7.49,7.55,1080900.0,4.9393,4.9854,4.9327,4.9722,1080900.0
2011-03-10 11:00:00,7.55,7.56,7.48,7.51,753800.0,4.9722,4.9788,4.9261,4.9458,753800.0
2011-03-10 11:30:00,7.5,7.52,7.47,7.5,554300.0,4.9393,4.9524,4.9195,4.9393,554300.0
2011-03-10 12:00:00,7.5,7.51,7.43,7.44,656200.0,4.9393,4.9458,4.8932,4.8997,656200.0
2011-03-10 12:30:00,7.43,7.49,7.42,7.48,655300.0,4.8932,4.9327,4.8866,4.9261,655300.0
2011-03-10 13:00:00,7.49,7.49,7.43,7.44,678300.0,4.9327,4.9327,4.8932,4.8997,678300.0
2011-03-10 13:30:00,7.43,7.44,7.39,7.41,1121500.0,4.8932,4.8997,4.8668,4.88,1121500.0
2011-03-10 14:00:00,7.42,7.44,7.41,7.42,577800.0,4.8866,4.8997,4.88,4.8866,577800.0
2011-03-10 14:30:00,7.42,7.45,7.4,7.42,506400.0,4.8866,4.9063,4.8734,4.8866,506400.0
2011-03-10 15:00:00,7.42,7.43,7.36,7.36,1152300.0,4.8866,4.8932,4.8471,4.8471,1152300.0
2011-03-10 15:30:00,7.37,7.39,7.34,7.35,2793500.0,4.8536,4.8668,4.8339,4.8405,2793500.0
2011-03-11 09:30:00,7.3,7.44,7.28,7.42,2427800.0,4.8075,4.8997,4.7944,4.8866,2427800.0
2011-03-11 10:00:00,7.42,7.47,7.41,7.43,2125200.0,4.8866,4.9195,4.88,4.8932,2125200.0
2011-03-11 10:30:00,7.43,7.46,7.38,7.38,953600.0,4.8932,4.9129,4.8602,4.8602,953600.0
2011-03-11 11:00:00,7.39,7.43,7.33,7.4,1417700.0,4.8668,4.8932,4.8273,4.8734,1417700.0
2011-03-11 11:30:00,7.41,7.44,7.39,7.4,319900.0,4.88,4.8997,4.8668,4.8734,319900.0
2011-03-11 12:00:00,7.4,7.46,7.39,7.44,591600.0,4.8734,4.9129,4.8668,4.8997,591600.0
2011-03-11 12:30:00,7.45,7.46,7.43,7.44,340200.0,4.9063,4.9129,4.8932,4.8997,340200.0
2011-03-11 13:00:00,7.44,7.45,7.41,7.43,166600.0,4.8997,4.9063,4.88,4.8932,166600.0
2011-03-11 13:30:00,7.42,7.46,7.42,7.46,198900.0,4.8866,4.9129,4.8866,4.9129,198900.0
2011-03-11 14:00:00,7.46,7.52,7.45,7.51,519800.0,4.9129,4.9524,4.9063,4.9458,519800.0
2011-03-11 14:30:00,7.51,7.52,7.49,7.5,342100.0,4.9458,4.9524,4.9327,4.9393,342100.0
2011-03-11 15:00:00,7.49,7.51,7.47,7.48,565500.0,4.9327,4.9458,4.9195,4.9261,565500.0
2011-03-11 15:30:00,7.48,7.52,7.47,7.49,1607900.0,4.9261,4.9524,4.9195,4.9327,1607900.0
2011-03-14 09:30:00,7.37,7.43,7.35,7.42,1092400.0,4.8536,4.8932,4.8405,4.8866,1092400.0
2011-03-14 10:00:00,7.42,7.43,7.38,7.38,858900.0,4.8866,4.8932,4.8602,4.8602,858900.0
2011-03-14 10:30:00,7.38,7.38,7.28,7.31,1571300.0,4.8602,4.8602,4.7944,4.8141,1571300.0
2011-03-14 11:00:00,7.3,7.32,7.25,7.26,906800.0,4.8075,4.8207,4.7746,4.7812,906800.0
2011-03-14 11:30:00,7.25,7.29,7.25,7.27,881500.0,4.7746,4.801,4.7746,4.7878,881500.0
2011-03-14 12:00:00,7.27,7.31,7.25,7.27,825300.0,4.7878,4.8141,4.7746,4.7878,825300.0
2011-03-14 12:30:00,7.26,7.27,7.23,7.26,707400.0,4.7812,4.7878,4.7614,4.7812,707400.0
2011-03-14 13:00:00,7.26,7.29,7.25,7.29,239300.0,4.7812,4.801,4.7746,4.801,239300.0
2011-03-14 13:30:00,7.28,7.3,7.26,7.26,489300.0,4.7944,4.8075,4.7812,4.7812,489300.0
2011-03-14 14:00:00,7.26,7.31,7.26,7.29,348500.0,4.7812,4.8141,4.7812,4.801,348500.0
2011-03-14 14:30:00,7.3,7.3,7.27,7.27,372700.0,4.8075,4.8075,4.7878,4.7878,372700.0
2011-03-14 15:00:00,7.27,7.31,7.27,7.3,673400.0,4.7878,4.8141,4.7878,4.8075,673400.0
2011-03-14 15:30:00,7.3,7.4,7.3,7.4,2589800.0,4.8075,4.8734,4.8075,4.8734,2589800.0
2011-03-15 09:30:00,7.15,7.27,7.15,7.2,1772300.0,4.7088,4.7878,4.7088,4.7417,1772300.0
2011-03-15 10:00:00,7.2,7.3,7.17,7.3,1409000.0,4.7417,4.8075,4.7219,4.8075,1409000.0
2011-03-15 10:30:00,7.3,7.32,7.27,7.3,1024100.0,4.8075,4.8207,4.7878,4.8075,1024100.0
2011-03-15 11:00:00,7.3,7.3,7.24,7.28,1385300.0,4.8075,4.8075,4.768,4.7944,1385300.0
2011-03-15 11:30:00,7.28,7.36,7.26,7.29,1577000.0,4.7944,4.8471,4.7812,4.801,1577000.0
2011-03-15 12:00:00,7.29,7.31,7.27,7.31,513400.0,4.801,4.8141,4.7878,4.8141,513400.0
2011-03-15 12:30:00,7.31,7.31,7.23,7.25,315500.0,4.8141,4.8141,4.7614,4.7746,315500.0
2011-03-15 13:00:00,7.25,7.26,7.23,7.26,355800.0,4.7746,4.7812,4.7614,4.7812,355800.0
2011-03-15 13:30:00,7.26,7.29,7.25,7.29,404800.0,4.7812,4.801,4.7746,4.801,404800.0
2011-03-15 14:00:00,7.28,7.3,7.24,7.29,436700.0,4.7944,4.8075,4.768,4.801,436700.0
2011-03-15 14:30:00,7.29,7.35,7.28,7.32,518000.0,4.801,4.8405,4.7944,4.8207,518000.0
2011-03-15 15:00:00,7.32,7.39,7.32,7.37,939400.0,4.8207,4.8668,4.8207,4.8536,939400.0
2011-03-15 15:30:00,7.37,7.38,7.32,7.32,1733300.0,4.8536,4.8602,4.8207,4.8207,1733300.0
2011-03-16 09:30:00,7.33,7.38,7.29,7.31,912300.0,4.834,4.867,4.8076,4.8208,912300.0
2011-03-16 10:00:00,7.31,7.34,7.3,7.33,1002200.0,4.8208,4.8406,4.8142,4.834,1002200.0
2011-03-16 10:30:00,7.33,7.35,7.3,7.3,752600.0,4.834,4.8472,4.8142,4.8142,752600.0
2011-03-16 11:00:00,7.3,7.31,7.21,7.28,1339100.0,4.8142,4.8208,4.7549,4.801,1339100.0
2011-03-16 11:30:00,7.29,7.3,7.25,7.26,1458300.0,4.8076,4.8142,4.7812,4.7878,1458300.0
2011-03-16 12:00:00,7.26,7.26,7.2,7.26,1124300.0,4.7878,4.7878,4.7483,4.7878,1124300.0
2011-03-16 12:30:00,7.26,7.29,7.21,7.29,568700.0,4.7878,4.8076,4.7549,4.8076,568700.0
2011-03-16 13:00:00,7.29,7.3,7.23,7.24,441400.0,4.8076,4.8142,4.7681,4.7746,441400.0
2011-03-16 13:30:00,7.24,7.25,7.21,7.24,310800.0,4.7746,4.7812,4.7549,4.7746,310800.0
2011-03-16 14:00:00,7.24,7.24,7.18,7.22,1020800.0,4.7746,4.7746,4.7351,4.7615,1020800.0
2011-03-16 14:30:00,7.22,7.28,7.2,7.26,772700.0,4.7615,4.801,4.7483,4.7878,772700.0
2011-03-16 15:00:00,7.26,7.3,7.24,7.26,1344500.0,4.7878,4.8142,4.7746,4.7878,1344500.0
2011-03-16 15:30:00,7.26,7.26,7.19,7.2,1620000.0,4.7878,4.7878,4.7417,4.7483,1620000.0
2011-03-17 09:30:00,7.33,7.33,7.26,7.27,993200.0,4.834,4.834,4.7878,4.7944,993200.0
2011-03-17 10:00:00,7.26,7.33,7.26,7.31,1027700.0,4.7878,4.834,4.7878,4.8208,1027700.0
2011-03-17 10:30:00,7.32,7.33,7.27,7.28,404100.0,4.8274,4.834,4.7944,4.801,404100.0
2011-03-17 11:00:00,7.27,7.3,7.26,7.27,351400.0,4.7944,4.8142,4.7878,4.7944,351400.0
2011-03-17 11:30:00,7.27,7.29,7.26,7.29,428500.0,4.7944,4.8076,4.7878,4.8076,428500.0
2011-03-17 12:00:00,7.29,7.33,7.28,7.32,719200.0,4.8076,4.834,4.801,4.8274,719200.0
2011-03-17 12:30:00,7.33,7.34,7.31,7.32,336500.0,4.834,4.8406,4.8208,4.8274,336500.0
2011-03-17 13:00:00,7.31,7.32,7.26,7.26,241000.0,4.8208,4.8274,4.7878,4.7878,241000.0
2011-03-17 13:30:00,7.27,7.29,7.23,7.24,491600.0,4.7944,4.8076,4.7681,4.7746,491600.0
2011-03-17 14:00:00,7.25,7.26,7.22,7.23,438400.0,4.7812,4.7878,4.7615,4.7681,438400.0
2011-03-17 14:30:00,7.23,7.29,7.23,7.27,419500.0,4.7681,4.8076,4.7681,4.7944,419500.0
2011-03-17 15:00:00,7.27,7.33,7.27,7.32,853700.0,4.7944,4.834,4.7944,4.8274,853700.0
2011-03-17 15:30:00,7.32,7.37,7.31,7.37,4612000.0,4.8274,4.8604,4.8208,4.8604,4612000.0
2011-03-18 09:30:00,7.48,7.5,7.41,7.44,2185600.0,4.9329,4.9461,4.8868,4.9065,2185600.0
2011-03-18 10:00:00,7.45,7.45,7.37,7.41,1801400.0,4.9131,4.9131,4.8604,4.8868,1801400.0
2011-03-18 10:30:00,7.42,7.44,7.4,7.43,434200.0,4.8934,4.9065,4.8802,4.8999,434200.0
2011-03-18 11:00:00,7.42,7.48,7.3,7.3,2479300.0,4.8934,4.9329,4.8142,4.8142,2479300.0
2011-03-18 11:30:00,7.29,7.38,7.25,7.29,3337500.0,4.8076,4.867,4.7812,4.8076,3337500.0
2011-03-18 12:00:00,7.3,7.3,7.06,7.22,6178500.0,4.8142,4.8142,4.6559,4.7615,6178500.0
2011-03-18 12:30:00,7.22,7.32,7.2,7.26,3537900.0,4.7615,4.8274,4.7483,4.7878,3537900.0
2011-03-18 13:00:00,7.27,7.36,7.26,7.29,1479900.0,4.7944,4.8538,4.7878,4.8076,1479900.0
2011-03-18 13:30:00,7.29,7.3,7.2,7.2,1774600.0,4.8076,4.8142,4.7483,4.7483,1774600.0
2011-03-18 14:00:00,7.2,7.31,7.18,7.25,4305900.0,4.7483,4.8208,4.7351,4.7812,4305900.0
2011-03-18 14:30:00,7.25,7.29,7.23,7.27,1309800.0,4.7812,4.8076,4.7681,4.7944,1309800.0
2011-03-18 15:00:00,7.28,7.28,7.21,7.21,1358200.0,4.801,4.801,4.7549,4.7549,1358200.0
2011-03-18 15:30:00,7.22,7.26,7.1,7.1,8818700.0,4.7615,4.7878,4.6823,4.6823,8818700.0
2011-03-21 09:30:00,7.23,7.28,7.19,7.27,2255900.0,4.7681,4.801,4.7417,4.7944,2255900.0
2011-03-21 10:00:00,7.27,7.29,7.23,7.24,936100.0,4.7944,4.8076,4.7681,4.7746,936100.0
2011-03-21 10:30:00,7.24,7.24,7.15,7.19,1259200.0,4.7746,4.7746,4.7153,4.7417,1259200.0
2011-03-21 11:00:00,7.19,7.21,7.18,7.21,616400.0,4.7417,4.7549,4.7351,4.7549,616400.0
2011-03-21 11:30:00,7.21,7.21,7.17,7.18,766700.0,4.7549,4.7549,4.7285,4.7351,766700.0
2011-03-21 12:00:00,7.18,7.19,7.17,7.19,304900.0,4.7351,4.7417,4.7285,4.7417,304900.0
2011-03-21 12:30:00,7.19,7.19,7.18,7.18,351800.0,4.7417,4.7417,4.7351,4.7351,351800.0
2011-03-21 13:00:00,7.18,7.19,7.16,7.18,679200.0,4.7351,4.7417,4.7219,4.7351,679200.0
2011-03-21 13:30:00,7.18,7.19,7.17,7.18,312300.0,4.7351,4.7417,4.7285,4.7351,312300.0
2011-03-21 14:00:00,7.17,7.2,7.17,7.19,339000.0,4.7285,4.7483,4.7285,4.7417,339000.0
2011-03-21 14:30:00,7.19,7.2,7.19,7.19,215000.0,4.7417,4.7483,4.7417,4.7417,215000.0
2011-03-21 15:00:00,7.19,7.2,7.18,7.2,1267500.0,4.7417,4.7483,4.7351,4.7483,1267500.0
2011-03-21 15:30:00,7.2,7.25,7.2,7.25,2906300.0,4.7483,4.7812,4.7483,4.7812,2906300.0
2011-03-22 09:30:00,7.21,7.28,7.2,7.24,1409900.0,4.7549,4.801,4.7483,4.7746,1409900.0
2011-03-22 10:00:00,7.24,7.31,7.23,7.29,1599700.0,4.7746,4.8208,4.7681,4.8076,1599700.0
2011-03-22 10:30:00,7.29,7.32,7.27,7.29,1123200.0,4.8076,4.8274,4.7944,4.8076,1123200.0
2011-03-22 11:00:00,7.3,7.3,7.25,7.29,768100.0,4.8142,4.8142,4.7812,4.8076,768100.0
2011-03-22 11:30:00,7.29,7.3,7.27,7.3,1039700.0,4.8076,4.8142,4.7944,4.8142,1039700.0
2011-03-22 12:00:00,7.3,7.3,7.28,7.29,353500.0,4.8142,4.8142,4.801,4.8076,353500.0
2011-03-22 12:30:00,7.29,7.29,7.26,7.28,411400.0,4.8076,4.8076,4.7878,4.801,411400.0
2011-03-22 13:00:00,7.28,7.28,7.24,7.24,184900.0,4.801,4.801,4.7746,4.7746,184900.0
2011-03-22 13:30:00,7.24,7.3,7.24,7.29,1253800.0,4.7746,4.8142,4.7746,4.8076,1253800.0
2011-03-22 14:00:00,7.29,7.32,7.27,7.29,1776900.0,4.8076,4.8274,4.7944,4.8076,1776900.0
2011-03-22 14:30:00,7.29,7.3,7.28,7.3,508000.0,4.8076,4.8142,4.801,4.8142,508000.0
2011-03-22 15:00:00,7.3,7.3,7.28,7.29,714400.0,4.8142,4.8142,4.801,4.8076,714400.0
2011-03-22 15:30:00,7.3,7.31,7.27,7.31,2510400.0,4.8142,4.8208,4.7944,4.8208,2510400.0
2011-03-23 09:30:00,7.25,7.28,7.12,7.15,1243100.0,4.7812,4.801,4.6955,4.7153,1243100.0
2011-03-23 10:00:00,7.15,7.17,7.11,7.15,817400.0,4.7153,4.7285,4.6889,4.7153,817400.0
2011-03-23 10:30:00,7.16,7.16,7.12,7.13,1484900.0,4.7219,4.7219,4.6955,4.7021,1484900.0
2011-03-23 11:00:00,7.13,7.16,7.12,7.15,675200.0,4.7021,4.7219,4.6955,4.7153,675200.0
2011-03-23 11:30:00,7.15,7.16,7.12,7.13,921900.0,4.7153,4.7219,4.6955,4.7021,921900.0
2011-03-23 12:00:00,7.13,7.16,7.11,7.12,1128800.0,4.7021,4.7219,4.6889,4.6955,1128800.0
2011-03-23 12:30:00,7.12,7.12,7.08,7.1,1048400.0,4.6955,4.6955,4.6691,4.6823,1048400.0
2011-03-23 13:00:00,7.1,7.13,7.09,7.12,726800.0,4.6823,4.7021,4.6757,4.6955,726800.0
2011-03-23 13:30:00,7.12,7.17,7.12,7.17,436900.0,4.6955,4.7285,4.6955,4.7285,436900.0
2011-03-23 14:00:00,7.16,7.17,7.13,7.17,470100.0,4.7219,4.7285,4.7021,4.7285,470100.0
2011-03-23 14:30:00,7.17,7.19,7.14,7.19,874700.0,4.7285,4.7417,4.7087,4.7417,874700.0
2011-03-23 15:00:00,7.19,7.2,7.16,7.19,907300.0,4.7417,4.7483,4.7219,4.7417,907300.0
2011-03-23 15:30:00,7.19,7.2,7.16,7.17,1805900.0,4.7417,4.7483,4.7219,4.7285,1805900.0
2011-03-24 09:30:00,7.21,7.21,7.08,7.09,1231900.0,4.7549,4.7549,4.6691,4.6757,1231900.0
2011-03-24 10:00:00,7.09,7.15,7.08,7.15,1226300.0,4.6757,4.7153,4.6691,4.7153,1226300.0
2011-03-24 10:30:00,7.14,7.17,7.11,7.16,637500.0,4.7087,4.7285,4.6889,4.7219,637500.0
2011-03-24 11:00:00,7.15,7.18,7.14,7.17,523900.0,4.7153,4.7351,4.7087,4.7285,523900.0
2011-03-24 11:30:00,7.17,7.18,7.16,7.17,755600.0,4.7285,4.7351,4.7219,4.7285,755600.0
2011-03-24 12:00:00,7.17,7.18,7.15,7.17,432700.0,4.7285,4.7351,4.7153,4.7285,432700.0
2011-03-24 12:30:00,7.17,7.17,7.14,7.15,707300.0,4.7285,4.7285,4.7087,4.7153,707300.0
2011-03-24 13:00:00,7.15,7.15,7.14,7.14,160500.0,4.7153,4.7153,4.7087,4.7087,160500.0
2011-03-24 13:30:00,7.15,7.15,7.12,7.14,281400.0,4.7153,4.7153,4.6955,4.7087,281400.0
2011-03-24 14:00:00,7.15,7.16,7.14,7.15,304200.0,4.7153,4.7219,4.7087,4.7153,304200.0
2011-03-24 14:30:00,7.15,7.15,7.11,7.12,630800.0,4.7153,4.7153,4.6889,4.6955,630800.0
2011-03-24 15:00:00,7.12,7.14,7.11,7.13,526300.0,4.6955,4.7087,4.6889,4.7021,526300.0
2011-03-24 15:30:00,7.13,7.13,7.12,7.13,971800.0,4.7021,4.7021,4.6955,4.7021,971800.0
2011-03-25 09:30:00,7.13,7.16,7.1,7.14,1076300.0,4.7021,4.7219,4.6823,4.7087,1076300.0
2011-03-25 10:00:00,7.14,7.15,7.13,7.14,643100.0,4.7087,4.7153,4.7021,4.7087,643100.0
2011-03-25 10:30:00,7.15,7.19,7.14,7.16,1172700.0,4.7153,4.7417,4.7087,4.7219,1172700.0
2011-03-25 11:00:00,7.17,7.18,7.14,7.14,695800.0,4.7285,4.7351,4.7087,4.7087,695800.0
2011-03-25 11:30:00,7.15,7.17,7.14,7.16,607100.0,4.7153,4.7285,4.7087,4.7219,607100.0
2011-03-25 12:00:00,7.16,7.18,7.16,7.16,258300.0,4.7219,4.7351,4.7219,4.7219,258300.0
2011-03-25 12:30:00,7.17,7.17,7.14,7.17,335600.0,4.7285,4.7285,4.7087,4.7285,335600.0
2011-03-25 13:00:00,7.16,7.17,7.16,7.17,145700.0,4.7219,4.7285,4.7219,4.7285,145700.0
2011-03-25 13:30:00,7.17,7.18,7.16,7.18,188500.0,4.7285,4.7351,4.7219,4.7351,188500.0
2011-03-25 14:00:00,7.17,7.18,7.17,7.17,216200.0,4.7285,4.7351,4.7285,4.7285,216200.0
2011-03-25 14:30:00,7.17,7.18,7.17,7.18,209300.0,4.7285,4.7351,4.7285,4.7351,209300.0
2011-03-25 15:00:00,7.18,7.18,7.16,7.18,364900.0,4.7351,4.7351,4.7219,4.7351,364900.0
2011-03-25 15:30:00,7.17,7.18,7.17,7.18,1021200.0,4.7285,4.7351,4.7285,4.7351,1021200.0
2011-03-28 09:30:00,7.18,7.21,7.16,7.21,477200.0,4.7351,4.7549,4.7219,4.7549,477200.0
2011-03-28 10:00:00,7.21,7.21,7.18,7.21,279600.0,4.7549,4.7549,4.7351,4.7549,279600.0
2011-03-28 10:30:00,7.2,7.21,7.18,7.18,305700.0,4.7483,4.7549,4.7351,4.7351,305700.0
2011-03-28 11:00:00,7.18,7.19,7.18,7.19,76600.0,4.7351,4.7417,4.7351,4.7417,76600.0
2011-03-28 11:30:00,7.19,7.19,7.17,7.18,344500.0,4.7417,4.7417,4.7285,4.7351,344500.0
2011-03-28 12:00:00,7.17,7.19,7.17,7.18,307000.0,4.7285,4.7417,4.7285,4.7351,307000.0
2011-03-28 12:30:00,7.19,7.19,7.18,7.18,70900.0,4.7417,4.7417,4.7351,4.7351,70900.0
2011-03-28 13:00:00,7.18,7.19,7.17,7.17,241100.0,4.7351,4.7417,4.7285,4.7285,241100.0
2011-03-28 13:30:00,7.17,7.17,7.15,7.15,189600.0,4.7285,4.7285,4.7153,4.7153,189600.0
2011-03-28 14:00:00,7.15,7.16,7.14,7.14,209100.0,4.7153,4.7219,4.7087,4.7087,209100.0
2011-03-28 14:30:00,7.15,7.16,7.13,7.15,570400.0,4.7153,4.7219,4.7021,4.7153,570400.0
2011-03-28 15:00:00,7.15,7.17,7.14,7.17,407800.0,4.7153,4.7285,4.7087,4.7285,407800.0
2011-03-28 15:30:00,7.17,7.17,7.12,7.14,1705700.0,4.7285,4.7285,4.6955,4.7087,1705700.0
2011-03-29 09:30:00,7.12,7.16,7.11,7.16,683000.0,4.6955,4.7219,4.6889,4.7219,683000.0
2011-03-29 10:00:00,7.15,7.19,7.14,7.15,914200.0,4.7153,4.7417,4.7087,4.7153,914200.0
2011-03-29 10:30:00,7.16,7.17,7.14,7.15,430600.0,4.7219,4.7285,4.7087,4.7153,430600.0
2011-03-29 11:00:00,7.15,7.18,7.15,7.18,402900.0,4.7153,4.7351,4.7153,4.7351,402900.0
2011-03-29 11:30:00,7.18,7.18,7.15,7.16,135600.0,4.7351,4.7351,4.7153,4.7219,135600.0
2011-03-29 12:00:00,7.15,7.16,7.15,7.15,102100.0,4.7153,4.7219,4.7153,4.7153,102100.0
2011-03-29 12:30:00,7.16,7.16,7.14,7.14,139000.0,4.7219,4.7219,4.7087,4.7087,139000.0
2011-03-29 13:00:00,7.14,7.15,7.14,7.14,73500.0,4.7087,4.7153,4.7087,4.7087,73500.0
2011-03-29 13:30:00,7.15,7.16,7.14,7.15,94500.0,4.7153,4.7219,4.7087,4.7153,94500.0
2011-03-29 14:00:00,7.15,7.18,7.15,7.16,513300.0,4.7153,4.7351,4.7153,4.7219,513300.0
2011-03-29 14:30:00,7.15,7.16,7.14,7.15,195100.0,4.7153,4.7219,4.7087,4.7153,195100.0
2011-03-29 15:00:00,7.14,7.15,7.14,7.15,176500.0,4.7087,4.7153,4.7087,4.7153,176500.0
2011-03-29 15:30:00,7.15,7.15,7.14,7.15,654200.0,4.7153,4.7153,4.7087,4.7153,654200.0
2011-03-30 09:30:00,7.2,7.2,7.13,7.18,1276800.0,4.7483,4.7483,4.7021,4.7351,1276800.0
2011-03-30 10:00:00,7.18,7.19,7.16,7.17,660100.0,4.7351,4.7417,4.7219,4.7285,660100.0
2011-03-30 10:30:00,7.17,7.19,7.17,7.18,644800.0,4.7285,4.7417,4.7285,4.7351,644800.0
2011-03-30 11:00:00,7.18,7.2,7.17,7.17,1408400.0,4.7351,4.7483,4.7285,4.7285,1408400.0
2011-03-30 11:30:00,7.17,7.19,7.14,7.16,1137700.0,4.7285,4.7417,4.7087,4.7219,1137700.0
2011-03-30 12:00:00,7.16,7.18,7.12,7.13,1000300.0,4.7219,4.7351,4.6955,4.7021,1000300.0
2011-03-30 12:30:00,7.13,7.13,7.1,7.1,747700.0,4.7021,4.7021,4.6823,4.6823,747700.0
2011-03-30 13:00:00,7.11,7.14,7.1,7.12,1522000.0,4.6889,4.7087,4.6823,4.6955,1522000.0
2011-03-30 13:30:00,7.12,7.12,7.1,7.11,517600.0,4.6955,4.6955,4.6823,4.6889,517600.0
2011-03-30 14:00:00,7.12,7.16,7.11,7.16,539900.0,4.6955,4.7219,4.6889,4.7219,539900.0
2011-03-30 14:30:00,7.16,7.2,7.15,7.19,994000.0,4.7219,4.7483,4.7153,4.7417,994000.0
2011-03-30 15:00:00,7.19,7.24,7.19,7.23,1439000.0,4.7417,4.7746,4.7417,4.7681,1439000.0
2011-03-30 15:30:00,7.23,7.25,7.21,7.22,1703300.0,4.7681,4.7812,4.7549,4.7615,1703300.0
2011-03-31 09:30:00,7.2,7.24,7.18,7.2,738300.0,4.7483,4.7746,4.7351,4.7483,738300.0
2011-03-31 10:00:00,7.2,7.2,7.16,7.2,427200.0,4.7483,4.7483,4.7219,4.7483,427200.0
2011-03-31 10:30:00,7.19,7.2,7.19,7.19,158400.0,4.7417,4.7483,4.7417,4.7417,158400.0
2011-03-31 11:00:00,7.19,7.2,7.16,7.18,449400.0,4.7417,4.7483,4.7219,4.7351,449400.0
2011-03-31 11:30:00,7.18,7.18,7.16,7.18,364600.0,4.7351,4.7351,4.7219,4.7351,364600.0
2011-03-31 12:00:00,7.17,7.21,7.17,7.2,702900.0,4.7285,4.7549,4.7285,4.7483,702900.0
2011-03-31 12:30:00,7.2,7.24,7.18,7.24,1460300.0,4.7483,4.7746,4.7351,4.7746,1460300.0
2011-03-31 13:00:00,7.24,7.26,7.22,7.25,632100.0,4.7746,4.7878,4.7615,4.7812,632100.0
2011-03-31 13:30:00,7.25,7.29,7.24,7.27,551000.0,4.7812,4.8076,4.7746,4.7944,551000.0
2011-03-31 14:00:00,7.27,7.29,7.26,7.28,422100.0,4.7944,4.8076,4.7878,4.801,422100.0
2011-03-31 14:30:00,7.29,7.29,7.27,7.28,252900.0,4.8076,4.8076,4.7944,4.801,252900.0
2011-03-31 15:00:00,7.28,7.28,7.27,7.27,275800.0,4.801,4.801,4.7944,4.7944,275800.0
2011-03-31 15:30:00,7.28,7.28,7.23,7.25,1410500.0,4.801,4.801,4.7681,4.7812,1410500.0
2011-04-01 09:30:00,7.33,7.36,7.3,7.35,1376400.0,4.834,4.8538,4.8142,4.8472,1376400.0
2011-04-01 10:00:00,7.35,7.4,7.34,7.36,1247100.0,4.8472,4.8802,4.8406,4.8538,1247100.0
2011-04-01 10:30:00,7.35,7.41,7.35,7.4,1292300.0,4.8472,4.8868,4.8472,4.8802,1292300.0
2011-04-01 11:00:00,7.4,7.45,7.38,7.43,2292700.0,4.8802,4.9131,4.867,4.8999,2292700.0
2011-04-01 11:30:00,7.44,7.45,7.42,7.43,1199700.0,4.9065,4.9131,4.8934,4.8999,1199700.0
2011-04-01 12:00:00,7.43,7.44,7.41,7.43,490600.0,4.8999,4.9065,4.8868,4.8999,490600.0
2011-04-01 12:30:00,7.43,7.43,7.38,7.39,716500.0,4.8999,4.8999,4.867,4.8736,716500.0
2011-04-01 13:00:00,7.38,7.39,7.37,7.38,238100.0,4.867,4.8736,4.8604,4.867,238100.0
2011-04-01 13:30:00,7.38,7.39,7.37,7.38,267400.0,4.867,4.8736,4.8604,4.867,267400.0
2011-04-01 14:00:00,7.38,7.38,7.32,7.33,727700.0,4.867,4.867,4.8274,4.834,727700.0
2011-04-01 14:30:00,7.33,7.33,7.28,7.3,589600.0,4.834,4.834,4.801,4.8142,589600.0
2011-04-01 15:00:00,7.31,7.31,7.25,7.27,580800.0,4.8208,4.8208,4.7812,4.7944,580800.0
2011-04-01 15:30:00,7.28,7.3,7.27,7.28,1337200.0,4.801,4.8142,4.7944,4.801,1337200.0
2011-04-04 09:30:00,7.31,7.41,7.28,7.34,1360200.0,4.8208,4.8868,4.801,4.8406,1360200.0
2011-04-04 10:00:00,7.35,7.36,7.29,7.3,613100.0,4.8472,4.8538,4.8076,4.8142,613100.0
2011-04-04 10:30:00,7.29,7.36,7.29,7.32,1283100.0,4.8076,4.8538,4.8076,4.8274,1283100.0
2011-04-04 11:00:00,7.32,7.34,7.31,7.32,359500.0,4.8274,4.8406,4.8208,4.8274,359500.0
2011-04-04 11:30:00,7.33,7.35,7.31,7.32,1546100.0,4.834,4.8472,4.8208,4.8274,1546100.0
2011-04-04 12:00:00,7.32,7.32,7.3,7.31,205500.0,4.8274,4.8274,4.8142,4.8208,205500.0
2011-04-04 12:30:00,7.3,7.32,7.3,7.3,292800.0,4.8142,4.8274,4.8142,4.8142,292800.0
2011-04-04 13:00:00,7.3,7.32,7.3,7.32,230000.0,4.8142,4.8274,4.8142,4.8274,230000.0
2011-04-04 13:30:00,7.31,7.32,7.27,7.28,304300.0,4.8208,4.8274,4.7944,4.801,304300.0
2011-04-04 14:00:00,7.28,7.29,7.25,7.28,439200.0,4.801,4.8076,4.7812,4.801,439200.0
2011-04-04 14:30:00,7.27,7.28,7.26,7.27,257000.0,4.7944,4.801,4.7878,4.7944,257000.0
2011-04-04 15:00:00,7.27,7.31,7.27,7.31,440800.0,4.7944,4.8208,4.7944,4.8208,440800.0
2011-04-04 15:30:00,7.31,7.32,7.29,7.3,1143500.0,4.8208,4.8274,4.8076,4.8142,1143500.0
2011-04-05 09:30:00,7.25,7.29,7.25,7.27,918900.0,4.7812,4.8076,4.7812,4.7944,918900.0
2011-04-05 10:00:00,7.26,7.3,7.25,7.28,874000.0,4.7878,4.8142,4.7812,4.801,874000.0
2011-04-05 10:30:00,7.28,7.32,7.27,7.27,408900.0,4.801,4.8274,4.7944,4.7944,408900.0
2011-04-05 11:00:00,7.27,7.28,7.24,7.24,1404700.0,4.7944,4.801,4.7746,4.7746,1404700.0
2011-04-05 11:30:00,7.24,7.25,7.24,7.24,218800.0,4.7746,4.7812,4.7746,4.7746,218800.0
2011-04-05 12:00:00,7.25,7.25,7.24,7.24,199100.0,4.7812,4.7812,4.7746,4.7746,199100.0
2011-04-05 12:30:00,7.25,7.25,7.2,7.22,601500.0,4.7812,4.7812,4.7483,4.7615,601500.0
2011-04-05 13:00:00,7.22,7.22,7.21,7.21,234400.0,4.7615,4.7615,4.7549,4.7549,234400.0
2011-04-05 13:30:00,7.21,7.23,7.21,7.22,240600.0,4.7549,4.7681,4.7549,4.7615,240600.0
2011-04-05 14:00:00,7.22,7.23,7.21,7.23,692800.0,4.7615,4.7681,4.7549,4.7681,692800.0
2011-04-05 14:30:00,7.22,7.23,7.21,7.22,593500.0,4.7615,4.7681,4.7549,4.7615,593500.0
2011-04-05 15:00:00,7.22,7.22,7.21,7.22,548700.0,4.7615,4.7615,4.7549,4.7615,548700.0
2011-04-05 15:30:00,7.22,7.22,7.19,7.2,2371100.0,4.7615,4.7615,4.7417,4.7483,2371100.0
2011-04-06 09:30:00,7.22,7.25,7.21,7.24,1328700.0,4.7615,4.7812,4.7549,4.7746,1328700.0
2011-04-06 10:00:00,7.25,7.27,7.23,7.25,756300.0,4.7812,4.7944,4.7681,4.7812,756300.0
2011-04-06 10:30:00,7.25,7.31,7.25,7.29,623200.0,4.7812,4.8208,4.7812,4.8076,623200.0
2011-04-06 11:00:00,7.29,7.32,7.27,7.3,444300.0,4.8076,4.8274,4.7944,4.8142,444300.0
2011-04-06 11:30:00,7.29,7.31,7.25,7.26,990000.0,4.8076,4.8208,4.7812,4.7878,990000.0
2011-04-06 12:00:00,7.25,7.27,7.24,7.26,266400.0,4.7812,4.7944,4.7746,4.7878,266400.0
2011-04-06 12:30:00,7.26,7.27,7.25,7.25,267600.0,4.7878,4.7944,4.7812,4.7812,267600.0
2011-04-06 13:00:00,7.25,7.26,7.25,7.25,196300.0,4.7812,4.7878,4.7812,4.7812,196300.0
2011-04-06 13:30:00,7.26,7.28,7.25,7.27,437000.0,4.7878,4.801,4.7812,4.7944,437000.0
2011-04-06 14:00:00,7.27,7.32,7.27,7.32,1407800.0,4.7944,4.8274,4.7944,4.8274,1407800.0
2011-04-06 14:30:00,7.32,7.36,7.31,7.32,1321800.0,4.8274,4.8538,4.8208,4.8274,1321800.0
2011-04-06 15:00:00,7.32,7.38,7.31,7.38,959100.0,4.8274,4.867,4.8208,4.867,959100.0
2011-04-06 15:30:00,7.38,7.45,7.37,7.43,4198500.0,4.867,4.9131,4.8604,4.8999,4198500.0
2011-04-07 09:30:00,7.42,7.44,7.34,7.39,1129600.0,4.8934,4.9065,4.8406,4.8736,1129600.0
2011-04-07 10:00:00,7.39,7.41,7.36,7.37,564400.0,4.8736,4.8868,4.8538,4.8604,564400.0
2011-04-07 10:30:00,7.37,7.38,7.29,7.34,1560900.0,4.8604,4.867,4.8076,4.8406,1560900.0
2011-04-07 11:00:00,7.34,7.35,7.32,7.33,557600.0,4.8406,4.8472,4.8274,4.834,557600.0
2011-04-07 11:30:00,7.33,7.34,7.3,7.34,446900.0,4.834,4.8406,4.8142,4.8406,446900.0
2011-04-07 12:00:00,7.34,7.37,7.33,7.36,192600.0,4.8406,4.8604,4.834,4.8538,192600.0
2011-04-07 12:30:00,7.36,7.38,7.35,7.37,261800.0,4.8538,4.867,4.8472,4.8604,261800.0
2011-04-07 13:00:00,7.38,7.38,7.31,7.31,337400.0,4.867,4.867,4.8208,4.8208,337400.0
2011-04-07 13:30:00,7.31,7.33,7.3,7.31,354700.0,4.8208,4.834,4.8142,4.8208,354700.0
2011-04-07 14:00:00,7.31,7.31,7.29,7.3,448500.0,4.8208,4.8208,4.8076,4.8142,448500.0
2011-04-07 14:30:00,7.3,7.33,7.29,7.32,519900.0,4.8142,4.834,4.8076,4.8274,519900.0
2011-04-07 15:00:00,7.32,7.33,7.3,7.32,403400.0,4.8274,4.834,4.8142,4.8274,403400.0
2011-04-07 15:30:00,7.32,7.35,7.3,7.33,1070600.0,4.8274,4.8472,4.8142,4.834,1070600.0
2011-04-08 09:30:00,7.37,7.38,7.3,7.33,997100.0,4.8604,4.867,4.8142,4.834,997100.0
2011-04-08 10:00:00,7.33,7.36,7.3,7.31,845500.0,4.834,4.8538,4.8142,4.8208,845500.0
2011-04-08 10:30:00,7.31,7.35,7.3,7.31,658800.0,4.8208,4.8472,4.8142,4.8208,658800.0
2011-04-08 11:00:00,7.31,7.33,7.3,7.31,294900.0,4.8208,4.834,4.8142,4.8208,294900.0
2011-04-08 11:30:00,7.32,7.32,7.29,7.29,610100.0,4.8274,4.8274,4.8076,4.8076,610100.0
2011-04-08 12:00:00,7.29,7.32,7.29,7.32,350900.0,4.8076,4.8274,4.8076,4.8274,350900.0
2011-04-08 12:30:00,7.31,7.32,7.31,7.32,184200.0,4.8208,4.8274,4.8208,4.8274,184200.0
2011-04-08 13:00:00,7.31,7.32,7.31,7.31,96700.0,4.8208,4.8274,4.8208,4.8208,96700.0
2011-04-08 13:30:00,7.31,7.32,7.31,7.32,134900.0,4.8208,4.8274,4.8208,4.8274,134900.0
2011-04-08 14:00:00,7.32,7.32,7.29,7.29,145000.0,4.8274,4.8274,4.8076,4.8076,145000.0
2011-04-08 14:30:00,7.29,7.3,7.24,7.25,1538500.0,4.8076,4.8142,4.7746,4.7812,1538500.0
2011-04-08 15:00:00,7.25,7.26,7.23,7.24,667400.0,4.7812,4.7878,4.7681,4.7746,667400.0
2011-04-08 15:30:00,7.24,7.29,7.23,7.27,1428200.0,4.7746,4.8076,4.7681,4.7944,1428200.0
2011-04-11 09:30:00,7.27,7.31,7.24,7.27,770200.0,4.7944,4.8208,4.7746,4.7944,770200.0
2011-04-11 10:00:00,7.28,7.31,7.26,7.3,751700.0,4.801,4.8208,4.7878,4.8142,751700.0
2011-04-11 10:30:00,7.29,7.32,7.29,7.31,213600.0,4.8076,4.8274,4.8076,4.8208,213600.0
2011-04-11 11:00:00,7.31,7.31,7.3,7.3,124200.0,4.8208,4.8208,4.8142,4.8142,124200.0
2011-04-11 11:30:00,7.31,7.32,7.3,7.31,125100.0,4.8208,4.8274,4.8142,4.8208,125100.0
2011-04-11 12:00:00,7.32,7.32,7.3,7.3,122900.0,4.8274,4.8274,4.8142,4.8142,122900.0
2011-04-11 12:30:00,7.31,7.31,7.27,7.28,159800.0,4.8208,4.8208,4.7944,4.801,159800.0
2011-04-11 13:00:00,7.28,7.3,7.27,7.3,115000.0,4.801,4.8142,4.7944,4.8142,115000.0
2011-04-11 13:30:00,7.3,7.3,7.24,7.26,615800.0,4.8142,4.8142,4.7746,4.7878,615800.0
2011-04-11 14:00:00,7.26,7.28,7.26,7.28,122600.0,4.7878,4.801,4.7878,4.801,122600.0
2011-04-11 14:30:00,7.28,7.28,7.27,7.28,148700.0,4.801,4.801,4.7944,4.801,148700.0
2011-04-11 15:00:00,7.28,7.28,7.25,7.26,278500.0,4.801,4.801,4.7812,4.7878,278500.0
2011-04-11 15:30:00,7.26,7.28,7.25,7.26,1027400.0,4.7878,4.801,4.7812,4.7878,1027400.0
2011-04-12 09:30:00,7.21,7.29,7.2,7.25,1265000.0,4.7549,4.8076,4.7483,4.7812,1265000.0
2011-04-12 10:00:00,7.24,7.28,7.22,7.27,593900.0,4.7746,4.801,4.7615,4.7944,593900.0
2011-04-12 10:30:00,7.28,7.28,7.25,7.26,371100.0,4.801,4.801,4.7812,4.7878,371100.0
2011-04-12 11:00:00,7.27,7.28,7.24,7.27,689400.0,4.7944,4.801,4.7746,4.7944,689400.0
2011-04-12 11:30:00,7.27,7.28,7.26,7.28,188200.0,4.7944,4.801,4.7878,4.801,188200.0
2011-04-12 12:00:00,7.28,7.29,7.27,7.28,289900.0,4.801,4.8076,4.7944,4.801,289900.0
2011-04-12 12:30:00,7.29,7.31,7.27,7.29,362500.0,4.8076,4.8208,4.7944,4.8076,362500.0
2011-04-12 13:00:00,7.29,7.29,7.23,7.26,330600.0,4.8076,4.8076,4.7681,4.7878,330600.0
2011-04-12 13:30:00,7.26,7.32,7.26,7.3,555900.0,4.7878,4.8274,4.7878,4.8142,555900.0
2011-04-12 14:00:00,7.3,7.32,7.29,7.32,445500.0,4.8142,4.8274,4.8076,4.8274,445500.0
2011-04-12 14:30:00,7.32,7.32,7.3,7.3,173300.0,4.8274,4.8274,4.8142,4.8142,173300.0
2011-04-12 15:00:00,7.31,7.31,7.26,7.26,979400.0,4.8208,4.8208,4.7878,4.7878,979400.0
2011-04-12 15:30:00,7.27,7.29,7.26,7.27,1173200.0,4.7944,4.8076,4.7878,4.7944,1173200.0
2011-04-13 09:30:00,7.34,7.35,7.18,7.18,1340500.0,4.8406,4.8472,4.7351,4.7351,1340500.0
2011-04-13 10:00:00,7.19,7.21,7.15,7.21,1777400.0,4.7417,4.7549,4.7153,4.7549,1777400.0
2011-04-13 10:30:00,7.21,7.23,7.17,7.19,1323800.0,4.7549,4.7681,4.7285,4.7417,1323800.0
2011-04-13 11:00:00,7.19,7.19,7.15,7.16,1172300.0,4.7417,4.7417,4.7153,4.7219,1172300.0
2011-04-13 11:30:00,7.15,7.19,7.14,7.18,615800.0,4.7153,4.7417,4.7087,4.7351,615800.0
2011-04-13 12:00:00,7.18,7.21,7.17,7.19,601100.0,4.7351,4.7549,4.7285,4.7417,601100.0
2011-04-13 12:30:00,7.2,7.22,7.19,7.2,559100.0,4.7483,4.7615,4.7417,4.7483,559100.0
2011-04-13 13:00:00,7.21,7.23,7.2,7.23,331600.0,4.7549,4.7681,4.7483,4.7681,331600.0
2011-04-13 13:30:00,7.23,7.23,7.19,7.2,663800.0,4.7681,4.7681,4.7417,4.7483,663800.0
2011-04-13 14:00:00,7.2,7.21,7.17,7.2,620100.0,4.7483,4.7549,4.7285,4.7483,620100.0
2011-04-13 14:30:00,7.21,7.25,7.19,7.25,409500.0,4.7549,4.7812,4.7417,4.7812,409500.0
2011-04-13 15:00:00,7.25,7.26,7.23,7.26,528500.0,4.7812,4.7878,4.7681,4.7878,528500.0
2011-04-13 15:30:00,7.26,7.26,7.21,7.22,2106100.0,4.7878,4.7878,4.7549,4.7615,2106100.0
2011-04-14 09:30:00,7.22,7.24,7.09,7.16,1730000.0,4.7615,4.7746,4.6757,4.7219,1730000.0
2011-04-14 10:00:00,7.15,7.18,7.1,7.11,1234600.0,4.7153,4.7351,4.6823,4.6889,1234600.0
2011-04-14 10:30:00,7.11,7.15,7.11,7.14,1130500.0,4.6889,4.7153,4.6889,4.7087,1130500.0
2011-04-14 11:00:00,7.14,7.19,7.13,7.18,1341600.0,4.7087,4.7417,4.7021,4.7351,1341600.0
2011-04-14 11:30:00,7.19,7.2,7.15,7.2,451300.0,4.7417,4.7483,4.7153,4.7483,451300.0
2011-04-14 12:00:00,7.2,7.21,7.18,7.19,473500.0,4.7483,4.7549,4.7351,4.7417,473500.0
2011-04-14 12:30:00,7.19,7.21,7.18,7.21,280900.0,4.7417,4.7549,4.7351,4.7549,280900.0
2011-04-14 13:00:00,7.2,7.23,7.17,7.18,574700.0,4.7483,4.7681,4.7285,4.7351,574700.0
2011-04-14 13:30:00,7.19,7.21,7.18,7.18,378400.0,4.7417,4.7549,4.7351,4.7351,378400.0
2011-04-14 14:00:00,7.18,7.21,7.18,7.19,234900.0,4.7351,4.7549,4.7351,4.7417,234900.0
2011-04-14 14:30:00,7.2,7.22,7.19,7.22,378400.0,4.7483,4.7615,4.7417,4.7615,378400.0
2011-04-14 15:00:00,7.21,7.24,7.2,7.2,650200.0,4.7549,4.7746,4.7483,4.7483,650200.0
2011-04-14 15:30:00,7.21,7.25,7.2,7.24,1803600.0,4.7549,4.7812,4.7483,4.7746,1803600.0
2011-04-15 09:30:00,7.3,7.3,7.19,7.2,1355400.0,4.8142,4.8142,4.7417,4.7483,1355400.0
2011-04-15 10:00:00,7.21,7.25,7.13,7.16,1967200.0,4.7549,4.7812,4.7021,4.7219,1967200.0
2011-04-15 10:30:00,7.17,7.17,7.15,7.15,812000.0,4.7285,4.7285,4.7153,4.7153,812000.0
2011-04-15 11:00:00,7.15,7.16,7.13,7.14,769500.0,4.7153,4.7219,4.7021,4.7087,769500.0
2011-04-15 11:30:00,7.13,7.16,7.12,7.12,915900.0,4.7021,4.7219,4.6955,4.6955,915900.0
2011-04-15 12:00:00,7.13,7.15,7.12,7.12,816000.0,4.7021,4.7153,4.6955,4.6955,816000.0
2011-04-15 12:30:00,7.12,7.18,7.12,7.17,786300.0,4.6955,4.7351,4.6955,4.7285,786300.0
2011-04-15 13:00:00,7.18,7.19,7.16,7.17,669400.0,4.7351,4.7417,4.7219,4.7285,669400.0
2011-04-15 13:30:00,7.17,7.18,7.16,7.16,740900.0,4.7285,4.7351,4.7219,4.7219,740900.0
2011-04-15 14:00:00,7.16,7.17,7.15,7.15,410500.0,4.7219,4.7285,4.7153,4.7153,410500.0
2011-04-15 14:30:00,7.15,7.17,7.14,7.15,428600.0,4.7153,4.7285,4.7087,4.7153,428600.0
2011-04-15 15:00:00,7.15,7.17,7.14,7.16,872300.0,4.7153,4.7285,4.7087,4.7219,872300.0
2011-04-15 15:30:00,7.15,7.18,7.15,7.17,1328700.0,4.7153,4.7351,4.7153,4.7285,1328700.0
2011-04-18 09:30:00,7.04,7.11,6.98,7.09,3153700.0,4.6428,4.6889,4.6032,4.6757,3153700.0
2011-04-18 10:00:00,7.09,7.1,7.06,7.07,1337400.0,4.6757,4.6823,4.6559,4.6625,1337400.0
2011-04-18 10:30:00,7.08,7.1,7.05,7.06,1128700.0,4.6691,4.6823,4.6493,4.6559,1128700.0
2011-04-18 11:00:00,7.06,7.08,7.03,7.07,707900.0,4.6559,4.6691,4.6362,4.6625,707900.0
2011-04-18 11:30:00,7.06,7.07,7.03,7.04,683400.0,4.6559,4.6625,4.6362,4.6428,683400.0
2011-04-18 12:00:00,7.04,7.05,7.03,7.04,1131900.0,4.6428,4.6493,4.6362,4.6428,1131900.0
2011-04-18 12:30:00,7.04,7.04,7.01,7.03,637600.0,4.6428,4.6428,4.623,4.6362,637600.0
2011-04-18 13:00:00,7.03,7.03,7.01,7.02,957700.0,4.6362,4.6362,4.623,4.6296,957700.0
2011-04-18 13:30:00,7.02,7.04,7.01,7.03,1130500.0,4.6296,4.6428,4.623,4.6362,1130500.0
2011-04-18 14:00:00,7.03,7.04,6.99,7.02,1660800.0,4.6362,4.6428,4.6098,4.6296,1660800.0
2011-04-18 14:30:00,7.03,7.06,7.0,7.03,1266600.0,4.6362,4.6559,4.6164,4.6362,1266600.0
2011-04-18 15:00:00,7.03,7.05,7.01,7.04,813600.0,4.6362,4.6493,4.623,4.6428,813600.0
2011-04-18 15:30:00,7.04,7.05,6.97,6.99,3271700.0,4.6428,4.6493,4.5966,4.6098,3271700.0
2011-04-19 09:30:00,7.17,7.18,6.98,7.04,4577500.0,4.7285,4.7351,4.6032,4.6428,4577500.0
2011-04-19 10:00:00,7.04,7.05,6.98,7.02,3937500.0,4.6428,4.6493,4.6032,4.6296,3937500.0
2011-04-19 10:30:00,7.02,7.02,6.94,6.96,3013200.0,4.6296,4.6296,4.5768,4.59,3013200.0
2011-04-19 11:00:00,6.97,6.97,6.89,6.9,2761600.0,4.5966,4.5966,4.5438,4.5504,2761600.0
2011-04-19 11:30:00,6.9,6.91,6.83,6.87,2621300.0,4.5504,4.557,4.5043,4.5306,2621300.0
2011-04-19 12:00:00,6.87,7.09,6.86,7.09,3240200.0,4.5306,4.6757,4.524,4.6757,3240200.0
2011-04-19 12:30:00,7.08,7.24,7.08,7.19,6098500.0,4.6691,4.7746,4.6691,4.7417,6098500.0
2011-04-19 13:00:00,7.2,7.23,7.13,7.15,1437100.0,4.7483,4.7681,4.7021,4.7153,1437100.0
2011-04-19 13:30:00,7.15,7.18,7.1,7.11,1557800.0,4.7153,4.7351,4.6823,4.6889,1557800.0
2011-04-19 14:00:00,7.11,7.13,7.05,7.12,955400.0,4.6889,4.7021,4.6493,4.6955,955400.0
2011-04-19 14:30:00,7.12,7.12,7.06,7.07,760200.0,4.6955,4.6955,4.6559,4.6625,760200.0
2011-04-19 15:00:00,7.07,7.16,7.05,7.16,2388200.0,4.6625,4.7219,4.6493,4.7219,2388200.0
2011-04-19 15:30:00,7.15,7.22,7.12,7.16,3507700.0,4.7153,4.7615,4.6955,4.7219,3507700.0
2011-04-20 09:30:00,7.26,7.29,7.16,7.19,2353300.0,4.7878,4.8076,4.7219,4.7417,2353300.0
2011-04-20 10:00:00,7.19,7.22,7.11,7.12,1006500.0,4.7417,4.7615,4.6889,4.6955,1006500.0
2011-04-20 10:30:00,7.13,7.15,7.12,7.14,1633800.0,4.7021,4.7153,4.6955,4.7087,1633800.0
2011-04-20 11:00:00,7.14,7.15,7.13,7.14,657500.0,4.7087,4.7153,4.7021,4.7087,657500.0
2011-04-20 11:30:00,7.14,7.15,7.11,7.12,828500.0,4.7087,4.7153,4.6889,4.6955,828500.0
2011-04-20 12:00:00,7.12,7.13,7.07,7.08,491700.0,4.6955,4.7021,4.6625,4.6691,491700.0
2011-04-20 12:30:00,7.07,7.1,7.05,7.06,1051800.0,4.6625,4.6823,4.6493,4.6559,1051800.0
2011-04-20 13:00:00,7.06,7.09,7.06,7.07,641200.0,4.6559,4.6757,4.6559,4.6625,641200.0
2011-04-20 13:30:00,7.08,7.08,7.04,7.07,605800.0,4.6691,4.6691,4.6428,4.6625,605800.0
2011-04-20 14:00:00,7.07,7.09,7.06,7.07,293800.0,4.6625,4.6757,4.6559,4.6625,293800.0
2011-04-20 14:30:00,7.08,7.09,7.07,7.08,256900.0,4.6691,4.6757,4.6625,4.6691,256900.0
2011-04-20 15:00:00,7.08,7.1,7.04,7.06,787500.0,4.6691,4.6823,4.6428,4.6559,787500.0
2011-04-20 15:30:00,7.06,7.09,7.05,7.06,2516500.0,4.6559,4.6757,4.6493,4.6559,2516500.0
2011-04-21 09:30:00,7.1,7.13,6.99,7.05,2276600.0,4.6823,4.7021,4.6098,4.6493,2276600.0
2011-04-21 10:00:00,7.05,7.11,7.02,7.09,1339400.0,4.6493,4.6889,4.6296,4.6757,1339400.0
2011-04-21 10:30:00,7.09,7.13,7.08,7.11,858700.0,4.6757,4.7021,4.6691,4.6889,858700.0
2011-04-21 11:00:00,7.11,7.13,7.11,7.12,628000.0,4.6889,4.7021,4.6889,4.6955,628000.0
2011-04-21 11:30:00,7.12,7.15,7.11,7.13,677300.0,4.6955,4.7153,4.6889,4.7021,677300.0
2011-04-21 12:00:00,7.14,7.15,7.13,7.15,392000.0,4.7087,4.7153,4.7021,4.7153,392000.0
2011-04-21 12:30:00,7.15,7.18,7.14,7.18,390700.0,4.7153,4.7351,4.7087,4.7351,390700.0
2011-04-21 13:00:00,7.18,7.19,7.17,7.18,486900.0,4.7351,4.7417,4.7285,4.7351,486900.0
2011-04-21 13:30:00,7.17,7.18,7.15,7.16,335700.0,4.7285,4.7351,4.7153,4.7219,335700.0
2011-04-21 14:00:00,7.15,7.16,7.14,7.15,410800.0,4.7153,4.7219,4.7087,4.7153,410800.0
2011-04-21 14:30:00,7.16,7.16,7.13,7.14,283600.0,4.7219,4.7219,4.7021,4.7087,283600.0
2011-04-21 15:00:00,7.14,7.15,7.13,7.14,598400.0,4.7087,4.7153,4.7021,4.7087,598400.0
2011-04-21 15:30:00,7.14,7.17,7.14,7.16,1543900.0,4.7087,4.7285,4.7087,4.7219,1543900.0
2011-04-25 09:30:00,7.12,7.19,7.11,7.18,1004100.0,4.6955,4.7417,4.6889,4.7351,1004100.0
2011-04-25 10:00:00,7.19,7.2,7.15,7.18,583400.0,4.7417,4.7483,4.7153,4.7351,583400.0
2011-04-25 10:30:00,7.18,7.19,7.15,7.18,253000.0,4.7351,4.7417,4.7153,4.7351,253000.0
2011-04-25 11:00:00,7.18,7.19,7.15,7.16,553200.0,4.7351,4.7417,4.7153,4.7219,553200.0
2011-04-25 11:30:00,7.16,7.16,7.13,7.13,574700.0,4.7219,4.7219,4.7021,4.7021,574700.0
2011-04-25 12:00:00,7.13,7.14,7.13,7.14,208100.0,4.7021,4.7087,4.7021,4.7087,208100.0
2011-04-25 12:30:00,7.14,7.15,7.13,7.14,252400.0,4.7087,4.7153,4.7021,4.7087,252400.0
2011-04-25 13:00:00,7.14,7.15,7.13,7.14,291200.0,4.7087,4.7153,4.7021,4.7087,291200.0
2011-04-25 13:30:00,7.13,7.14,7.13,7.13,206600.0,4.7021,4.7087,4.7021,4.7021,206600.0
2011-04-25 14:00:00,7.13,7.14,7.12,7.14,531200.0,4.7021,4.7087,4.6955,4.7087,531200.0
2011-04-25 14:30:00,7.14,7.14,7.12,7.13,295200.0,4.7087,4.7087,4.6955,4.7021,295200.0
2011-04-25 15:00:00,7.13,7.14,7.12,7.14,442200.0,4.7021,4.7087,4.6955,4.7087,442200.0
2011-04-25 15:30:00,7.14,7.15,7.13,7.15,1462600.0,4.7087,4.7153,4.7021,4.7153,1462600.0
2011-04-26 09:30:00,7.21,7.24,7.18,7.23,748500.0,4.7549,4.7746,4.7351,4.7681,748500.0
2011-04-26 10:00:00,7.23,7.25,7.2,7.25,811300.0,4.7681,4.7812,4.7483,4.7812,811300.0
2011-04-26 10:30:00,7.25,7.29,7.24,7.28,979600.0,4.7812,4.8076,4.7746,4.801,979600.0
2011-04-26 11:00:00,7.29,7.29,7.28,7.29,684700.0,4.8076,4.8076,4.801,4.8076,684700.0
2011-04-26 11:30:00,7.29,7.29,7.28,7.29,424700.0,4.8076,4.8076,4.801,4.8076,424700.0
2011-04-26 12:00:00,7.29,7.29,7.28,7.28,191000.0,4.8076,4.8076,4.801,4.801,191000.0
2011-04-26 12:30:00,7.28,7.29,7.25,7.28,623900.0,4.801,4.8076,4.7812,4.801,623900.0
2011-04-26 13:00:00,7.28,7.28,7.26,7.27,321400.0,4.801,4.801,4.7878,4.7944,321400.0
2011-04-26 13:30:00,7.27,7.28,7.25,7.27,441800.0,4.7944,4.801,4.7812,4.7944,441800.0
2011-04-26 14:00:00,7.27,7.27,7.26,7.27,177600.0,4.7944,4.7944,4.7878,4.7944,177600.0
2011-04-26 14:30:00,7.26,7.28,7.26,7.27,528300.0,4.7878,4.801,4.7878,4.7944,528300.0
2011-04-26 15:00:00,7.28,7.29,7.27,7.29,322900.0,4.801,4.8076,4.7944,4.8076,322900.0
2011-04-26 15:30:00,7.28,7.37,7.27,7.35,4539000.0,4.801,4.8604,4.7944,4.8472,4539000.0
2011-04-27 09:30:00,7.36,7.4,7.32,7.34,1746000.0,4.8538,4.8802,4.8274,4.8406,1746000.0
2011-04-27 10:00:00,7.35,7.38,7.33,7.37,618500.0,4.8472,4.867,4.834,4.8604,618500.0
2011-04-27 10:30:00,7.38,7.39,7.35,7.37,1109100.0,4.867,4.8736,4.8472,4.8604,1109100.0
2011-04-27 11:00:00,7.37,7.37,7.36,7.36,221600.0,4.8604,4.8604,4.8538,4.8538,221600.0
2011-04-27 11:30:00,7.36,7.37,7.33,7.34,256700.0,4.8538,4.8604,4.834,4.8406,256700.0
2011-04-27 12:00:00,7.33,7.34,7.3,7.3,355600.0,4.834,4.8406,4.8142,4.8142,355600.0
2011-04-27 12:30:00,7.3,7.35,7.3,7.31,888300.0,4.8142,4.8472,4.8142,4.8208,888300.0
2011-04-27 13:00:00,7.3,7.31,7.28,7.28,326000.0,4.8142,4.8208,4.801,4.801,326000.0
2011-04-27 13:30:00,7.28,7.31,7.25,7.29,754200.0,4.801,4.8208,4.7812,4.8076,754200.0
2011-04-27 14:00:00,7.29,7.3,7.26,7.26,717800.0,4.8076,4.8142,4.7878,4.7878,717800.0
2011-04-27 14:30:00,7.26,7.32,7.25,7.32,522600.0,4.7878,4.8274,4.7812,4.8274,522600.0
2011-04-27 15:00:00,7.32,7.35,7.31,7.33,523900.0,4.8274,4.8472,4.8208,4.834,523900.0
2011-04-27 15:30:00,7.33,7.4,7.33,7.38,2927200.0,4.834,4.8802,4.834,4.867,2927200.0
2011-04-28 09:30:00,7.39,7.42,7.33,7.4,909700.0,4.8736,4.8934,4.834,4.8802,909700.0
2011-04-28 10:00:00,7.41,7.41,7.31,7.38,2877400.0,4.8868,4.8868,4.8208,4.867,2877400.0
2011-04-28 10:30:00,7.38,7.42,7.37,7.41,1066100.0,4.867,4.8934,4.8604,4.8868,1066100.0
2011-04-28 11:00:00,7.41,7.42,7.37,7.37,487500.0,4.8868,4.8934,4.8604,4.8604,487500.0
2011-04-28 11:30:00,7.37,7.38,7.37,7.37,158500.0,4.8604,4.867,4.8604,4.8604,158500.0
2011-04-28 12:00:00,7.37,7.38,7.37,7.38,166500.0,4.8604,4.867,4.8604,4.867,166500.0
2011-04-28 12:30:00,7.38,7.39,7.37,7.38,175400.0,4.867,4.8736,4.8604,4.867,175400.0
2011-04-28 13:00:00,7.38,7.4,7.37,7.4,158500.0,4.867,4.8802,4.8604,4.8802,158500.0
2011-04-28 13:30:00,7.4,7.4,7.38,7.39,194400.0,4.8802,4.8802,4.867,4.8736,194400.0
2011-04-28 14:00:00,7.39,7.42,7.38,7.41,253000.0,4.8736,4.8934,4.867,4.8868,253000.0
2011-04-28 14:30:00,7.42,7.42,7.39,7.42,332400.0,4.8934,4.8934,4.8736,4.8934,332400.0
2011-04-28 15:00:00,7.42,7.42,7.4,7.41,470600.0,4.8934,4.8934,4.8802,4.8868,470600.0
2011-04-28 15:30:00,7.42,7.45,7.39,7.44,1778800.0,4.8934,4.9131,4.8736,4.9065,1778800.0
2011-04-29 09:30:00,7.45,7.45,7.3,7.31,1188600.0,4.9131,4.9131,4.8142,4.8208,1188600.0
2011-04-29 10:00:00,7.3,7.34,7.29,7.31,1329400.0,4.8142,4.8406,4.8076,4.8208,1329400.0
2011-04-29 10:30:00,7.31,7.33,7.31,7.32,392100.0,4.8208,4.834,4.8208,4.8274,392100.0
2011-04-29 11:00:00,7.32,7.35,7.31,7.33,873300.0,4.8274,4.8472,4.8208,4.834,873300.0
2011-04-29 11:30:00,7.33,7.35,7.33,7.34,267000.0,4.834,4.8472,4.834,4.8406,267000.0
2011-04-29 12:00:00,7.34,7.36,7.34,7.36,453600.0,4.8406,4.8538,4.8406,4.8538,453600.0
2011-04-29 12:30:00,7.36,7.36,7.35,7.36,157300.0,4.8538,4.8538,4.8472,4.8538,157300.0
2011-04-29 13:00:00,7.35,7.36,7.34,7.35,218100.0,4.8472,4.8538,4.8406,4.8472,218100.0
2011-04-29 13:30:00,7.34,7.37,7.34,7.36,571200.0,4.8406,4.8604,4.8406,4.8538,571200.0
2011-04-29 14:00:00,7.37,7.37,7.35,7.35,495100.0,4.8604,4.8604,4.8472,4.8472,495100.0
2011-04-29 14:30:00,7.36,7.36,7.34,7.34,510300.0,4.8538,4.8538,4.8406,4.8406,510300.0
2011-04-29 15:00:00,7.34,7.35,7.3,7.31,531500.0,4.8406,4.8472,4.8142,4.8208,531500.0
2011-04-29 15:30:00,7.3,7.35,7.3,7.34,1591700.0,4.8142,4.8472,4.8142,4.8406,1591700.0
2011-05-02 09:30:00,7.37,7.38,7.32,7.36,596300.0,4.8604,4.867,4.8274,4.8538,596300.0
2011-05-02 10:00:00,7.36,7.37,7.33,7.36,386600.0,4.8538,4.8604,4.834,4.8538,386600.0
2011-05-02 10:30:00,7.36,7.36,7.35,7.36,165700.0,4.8538,4.8538,4.8472,4.8538,165700.0
2011-05-02 11:00:00,7.36,7.36,7.33,7.33,364700.0,4.8538,4.8538,4.834,4.834,364700.0
2011-05-02 11:30:00,7.33,7.35,7.31,7.31,518300.0,4.834,4.8472,4.8208,4.8208,518300.0
2011-05-02 12:00:00,7.32,7.35,7.3,7.35,594600.0,4.8274,4.8472,4.8142,4.8472,594600.0
2011-05-02 12:30:00,7.34,7.38,7.34,7.37,364200.0,4.8406,4.867,4.8406,4.8604,364200.0
2011-05-02 13:00:00,7.38,7.4,7.38,7.39,148000.0,4.867,4.8802,4.867,4.8736,148000.0
2011-05-02 13:30:00,7.4,7.4,7.39,7.39,152700.0,4.8802,4.8802,4.8736,4.8736,152700.0
2011-05-02 14:00:00,7.39,7.41,7.34,7.39,682600.0,4.8736,4.8868,4.8406,4.8736,682600.0
2011-05-02 14:30:00,7.38,7.39,7.36,7.37,685800.0,4.867,4.8736,4.8538,4.8604,685800.0
2011-05-02 15:00:00,7.37,7.37,7.34,7.36,441900.0,4.8604,4.8604,4.8406,4.8538,441900.0
2011-05-02 15:30:00,7.35,7.37,7.34,7.35,1038000.0,4.8472,4.8604,4.8406,4.8472,1038000.0
2011-05-03 09:30:00,7.31,7.35,7.25,7.35,1060500.0,4.8208,4.8472,4.7812,4.8472,1060500.0
2011-05-03 10:00:00,7.34,7.37,7.31,7.34,849800.0,4.8406,4.8604,4.8208,4.8406,849800.0
2011-05-03 10:30:00,7.35,7.35,7.3,7.31,666700.0,4.8472,4.8472,4.8142,4.8208,666700.0
2011-05-03 11:00:00,7.31,7.37,7.3,7.32,596400.0,4.8208,4.8604,4.8142,4.8274,596400.0
2011-05-03 11:30:00,7.33,7.33,7.3,7.32,715200.0,4.834,4.834,4.8142,4.8274,715200.0
2011-05-03 12:00:00,7.31,7.33,7.31,7.32,263200.0,4.8208,4.834,4.8208,4.8274,263200.0
2011-05-03 12:30:00,7.32,7.32,7.3,7.3,258800.0,4.8274,4.8274,4.8142,4.8142,258800.0
2011-05-03 13:00:00,7.31,7.31,7.3,7.3,282700.0,4.8208,4.8208,4.8142,4.8142,282700.0
2011-05-03 13:30:00,7.3,7.31,7.29,7.3,348100.0,4.8142,4.8208,4.8076,4.8142,348100.0
2011-05-03 14:00:00,7.29,7.32,7.28,7.31,577400.0,4.8076,4.8274,4.801,4.8208,577400.0
2011-05-03 14:30:00,7.31,7.33,7.29,7.3,522900.0,4.8208,4.834,4.8076,4.8142,522900.0
2011-05-03 15:00:00,7.29,7.36,7.29,7.36,1279400.0,4.8076,4.8538,4.8076,4.8538,1279400.0
2011-05-03 15:30:00,7.36,7.37,7.34,7.36,1399700.0,4.8538,4.8604,4.8406,4.8538,1399700.0
2011-05-04 09:30:00,7.35,7.37,7.28,7.31,1023300.0,4.8472,4.8604,4.801,4.8208,1023300.0
2011-05-04 10:00:00,7.31,7.32,7.27,7.32,1861900.0,4.8208,4.8274,4.7944,4.8274,1861900.0
2011-05-04 10:30:00,7.32,7.37,7.31,7.37,1330400.0,4.8274,4.8604,4.8208,4.8604,1330400.0
2011-05-04 11:00:00,7.37,7.37,7.32,7.35,545800.0,4.8604,4.8604,4.8274,4.8472,545800.0
2011-05-04 11:30:00,7.35,7.36,7.32,7.33,743200.0,4.8472,4.8538,4.8274,4.834,743200.0
2011-05-04 12:00:00,7.33,7.35,7.3,7.31,443300.0,4.834,4.8472,4.8142,4.8208,443300.0
2011-05-04 12:30:00,7.31,7.32,7.3,7.31,186900.0,4.8208,4.8274,4.8142,4.8208,186900.0
2011-05-04 13:00:00,7.31,7.34,7.31,7.32,270100.0,4.8208,4.8406,4.8208,4.8274,270100.0
2011-05-04 13:30:00,7.32,7.34,7.31,7.32,257500.0,4.8274,4.8406,4.8208,4.8274,257500.0
2011-05-04 14:00:00,7.33,7.34,7.32,7.33,216000.0,4.834,4.8406,4.8274,4.834,216000.0
2011-05-04 14:30:00,7.33,7.34,7.32,7.33,152500.0,4.834,4.8406,4.8274,4.834,152500.0
2011-05-04 15:00:00,7.33,7.37,7.31,7.36,1721600.0,4.834,4.8604,4.8208,4.8538,1721600.0
2011-05-04 15:30:00,7.36,7.39,7.35,7.37,1514300.0,4.8538,4.8736,4.8472,4.8604,1514300.0
2011-05-05 09:30:00,7.31,7.33,7.25,7.26,1542000.0,4.8208,4.834,4.7812,4.7878,1542000.0
2011-05-05 10:00:00,7.26,7.27,7.2,7.24,1090600.0,4.7878,4.7944,4.7483,4.7746,1090600.0
2011-05-05 10:30:00,7.24,7.25,7.23,7.25,186400.0,4.7746,4.7812,4.7681,4.7812,186400.0
2011-05-05 11:00:00,7.24,7.25,7.21,7.22,683900.0,4.7746,4.7812,4.7549,4.7615,683900.0
2011-05-05 11:30:00,7.22,7.25,7.21,7.24,630900.0,4.7615,4.7812,4.7549,4.7746,630900.0
2011-05-05 12:00:00,7.24,7.25,7.23,7.25,236800.0,4.7746,4.7812,4.7681,4.7812,236800.0
2011-05-05 12:30:00,7.25,7.25,7.23,7.23,234000.0,4.7812,4.7812,4.7681,4.7681,234000.0
2011-05-05 13:00:00,7.23,7.24,7.22,7.23,310200.0,4.7681,4.7746,4.7615,4.7681,310200.0
2011-05-05 13:30:00,7.23,7.23,7.2,7.22,905700.0,4.7681,4.7681,4.7483,4.7615,905700.0
2011-05-05 14:00:00,7.22,7.23,7.18,7.2,2884800.0,4.7615,4.7681,4.7351,4.7483,2884800.0
2011-05-05 14:30:00,7.21,7.23,7.19,7.19,1583600.0,4.7549,4.7681,4.7417,4.7417,1583600.0
2011-05-05 15:00:00,7.19,7.2,7.11,7.11,1923900.0,4.7417,4.7483,4.6889,4.6889,1923900.0
2011-05-05 15:30:00,7.12,7.15,7.11,7.12,3464300.0,4.6955,4.7153,4.6889,4.6955,3464300.0
2011-05-06 09:30:00,7.19,7.19,7.12,7.13,1773000.0,4.7417,4.7417,4.6955,4.7021,1773000.0
2011-05-06 10:00:00,7.13,7.16,7.12,7.12,816000.0,4.7021,4.7219,4.6955,4.6955,816000.0
2011-05-06 10:30:00,7.12,7.17,7.12,7.16,2479000.0,4.6955,4.7285,4.6955,4.7219,2479000.0
2011-05-06 11:00:00,7.15,7.18,7.15,7.18,1294800.0,4.7153,4.7351,4.7153,4.7351,1294800.0
2011-05-06 11:30:00,7.17,7.18,7.15,7.17,686100.0,4.7285,4.7351,4.7153,4.7285,686100.0
2011-05-06 12:00:00,7.17,7.18,7.12,7.13,2013600.0,4.7285,4.7351,4.6955,4.7021,2013600.0
2011-05-06 12:30:00,7.13,7.14,7.1,7.14,1131400.0,4.7021,4.7087,4.6823,4.7087,1131400.0
2011-05-06 13:00:00,7.13,7.15,7.08,7.13,2491100.0,4.7021,4.7153,4.6691,4.7021,2491100.0
2011-05-06 13:30:00,7.13,7.14,7.1,7.11,1753200.0,4.7021,4.7087,4.6823,4.6889,1753200.0
2011-05-06 14:00:00,7.11,7.15,7.09,7.11,1088600.0,4.6889,4.7153,4.6757,4.6889,1088600.0
2011-05-06 14:30:00,7.1,7.13,7.05,7.1,2277000.0,4.6823,4.7021,4.6493,4.6823,2277000.0
2011-05-06 15:00:00,7.1,7.13,7.1,7.1,1000500.0,4.6823,4.7021,4.6823,4.6823,1000500.0
2011-05-06 15:30:00,7.1,7.11,7.07,7.07,2602400.0,4.6823,4.6889,4.6625,4.6625,2602400.0
2011-05-09 09:30:00,7.09,7.18,7.08,7.1,1479200.0,4.6757,4.7351,4.6691,4.6823,1479200.0
2011-05-09 10:00:00,7.1,7.14,7.09,7.11,1419100.0,4.6823,4.7087,4.6757,4.6889,1419100.0
2011-05-09 10:30:00,7.1,7.13,7.09,7.13,714400.0,4.6823,4.7021,4.6757,4.7021,714400.0
2011-05-09 11:00:00,7.13,7.13,7.11,7.13,281600.0,4.7021,4.7021,4.6889,4.7021,281600.0
2011-05-09 11:30:00,7.13,7.13,7.1,7.13,411300.0,4.7021,4.7021,4.6823,4.7021,411300.0
2011-05-09 12:00:00,7.13,7.15,7.12,7.15,195300.0,4.7021,4.7153,4.6955,4.7153,195300.0
2011-05-09 12:30:00,7.15,7.15,7.13,7.14,312300.0,4.7153,4.7153,4.7021,4.7087,312300.0
2011-05-09 13:00:00,7.14,7.14,7.12,7.13,249600.0,4.7087,4.7087,4.6955,4.7021,249600.0
2011-05-09 13:30:00,7.12,7.14,7.12,7.12,292000.0,4.6955,4.7087,4.6955,4.6955,292000.0
2011-05-09 14:00:00,7.13,7.14,7.12,7.14,269000.0,4.7021,4.7087,4.6955,4.7087,269000.0
2011-05-09 14:30:00,7.13,7.14,7.1,7.11,597200.0,4.7021,4.7087,4.6823,4.6889,597200.0
2011-05-09 15:00:00,7.1,7.13,7.1,7.13,306600.0,4.6823,4.7021,4.6823,4.7021,306600.0
2011-05-09 15:30:00,7.13,7.14,7.12,7.12,1443200.0,4.7021,4.7087,4.6955,4.6955,1443200.0
2011-05-10 09:30:00,7.18,7.18,7.13,7.17,430900.0,4.7351,4.7351,4.7021,4.7285,430900.0
2011-05-10 10:00:00,7.17,7.18,7.16,7.18,385700.0,4.7285,4.7351,4.7219,4.7351,385700.0
2011-05-10 10:30:00,7.18,7.22,7.17,7.2,560800.0,4.7351,4.7615,4.7285,4.7483,560800.0
2011-05-10 11:00:00,7.21,7.23,7.19,7.2,482300.0,4.7549,4.7681,4.7417,4.7483,482300.0
2011-05-10 11:30:00,7.21,7.24,7.19,7.21,1981700.0,4.7549,4.7746,4.7417,4.7549,1981700.0
2011-05-10 12:00:00,7.21,7.22,7.19,7.19,443000.0,4.7549,4.7615,4.7417,4.7417,443000.0
2011-05-10 12:30:00,7.19,7.21,7.15,7.16,3710400.0,4.7417,4.7549,4.7153,4.7219,3710400.0
2011-05-10 13:00:00,7.15,7.17,7.15,7.16,232100.0,4.7153,4.7285,4.7153,4.7219,232100.0
2011-05-10 13:30:00,7.16,7.17,7.16,7.17,107400.0,4.7219,4.7285,4.7219,4.7285,107400.0
2011-05-10 14:00:00,7.16,7.17,7.15,7.15,592200.0,4.7219,4.7285,4.7153,4.7153,592200.0
2011-05-10 14:30:00,7.16,7.17,7.15,7.16,1077600.0,4.7219,4.7285,4.7153,4.7219,1077600.0
2011-05-10 15:00:00,7.16,7.16,7.14,7.14,925900.0,4.7219,4.7219,4.7087,4.7087,925900.0
2011-05-10 15:30:00,7.14,7.15,7.13,7.14,1346400.0,4.7087,4.7153,4.7021,4.7087,1346400.0
2011-05-11 09:30:00,7.12,7.13,7.1,7.12,1023500.0,4.6955,4.7021,4.6823,4.6955,1023500.0
2011-05-11 10:00:00,7.11,7.16,7.09,7.16,1407500.0,4.6889,4.7219,4.6757,4.7219,1407500.0
2011-05-11 10:30:00,7.16,7.2,7.14,7.17,1088000.0,4.7219,4.7483,4.7087,4.7285,1088000.0
2011-05-11 11:00:00,7.18,7.18,7.16,7.18,298100.0,4.7351,4.7351,4.7219,4.7351,298100.0
2011-05-11 11:30:00,7.18,7.18,7.13,7.15,972300.0,4.7351,4.7351,4.7021,4.7153,972300.0
2011-05-11 12:00:00,7.14,7.15,7.09,7.11,707900.0,4.7087,4.7153,4.6757,4.6889,707900.0
2011-05-11 12:30:00,7.12,7.13,7.1,7.13,393600.0,4.6955,4.7021,4.6823,4.7021,393600.0
2011-05-11 13:00:00,7.13,7.13,7.1,7.1,383900.0,4.7021,4.7021,4.6823,4.6823,383900.0
2011-05-11 13:30:00,7.11,7.12,7.1,7.12,435700.0,4.6889,4.6955,4.6823,4.6955,435700.0
2011-05-11 14:00:00,7.12,7.12,7.1,7.1,184700.0,4.6955,4.6955,4.6823,4.6823,184700.0
2011-05-11 14:30:00,7.11,7.12,7.1,7.11,408300.0,4.6889,4.6955,4.6823,4.6889,408300.0
2011-05-11 15:00:00,7.11,7.13,7.1,7.12,650700.0,4.6889,4.7021,4.6823,4.6955,650700.0
2011-05-11 15:30:00,7.11,7.15,7.11,7.13,1493700.0,4.6889,4.7153,4.6889,4.7021,1493700.0
2011-05-12 09:30:00,7.14,7.14,7.08,7.1,1433800.0,4.7087,4.7087,4.6691,4.6823,1433800.0
2011-05-12 10:00:00,7.11,7.13,7.06,7.07,1556200.0,4.6889,4.7021,4.6559,4.6625,1556200.0
2011-05-12 10:30:00,7.06,7.08,7.01,7.06,2071700.0,4.6559,4.6691,4.623,4.6559,2071700.0
2011-05-12 11:00:00,7.06,7.12,7.05,7.12,1507300.0,4.6559,4.6955,4.6493,4.6955,1507300.0
2011-05-12 11:30:00,7.11,7.15,7.11,7.14,876300.0,4.6889,4.7153,4.6889,4.7087,876300.0
2011-05-12 12:00:00,7.14,7.15,7.13,7.15,437900.0,4.7087,4.7153,4.7021,4.7153,437900.0
2011-05-12 12:30:00,7.15,7.16,7.14,7.15,405400.0,4.7153,4.7219,4.7087,4.7153,405400.0
2011-05-12 13:00:00,7.15,7.2,7.14,7.2,1582900.0,4.7153,4.7483,4.7087,4.7483,1582900.0
2011-05-12 13:30:00,7.2,7.21,7.17,7.2,995900.0,4.7483,4.7549,4.7285,4.7483,995900.0
2011-05-12 14:00:00,7.19,7.2,7.18,7.19,285100.0,4.7417,4.7483,4.7351,4.7417,285100.0
2011-05-12 14:30:00,7.19,7.19,7.18,7.19,273300.0,4.7417,4.7417,4.7351,4.7417,273300.0
2011-05-12 15:00:00,7.19,7.19,7.16,7.17,828600.0,4.7417,4.7417,4.7219,4.7285,828600.0
2011-05-12 15:30:00,7.17,7.18,7.14,7.18,1621400.0,4.7285,4.7351,4.7087,4.7351,1621400.0
2011-05-13 09:30:00,7.16,7.17,7.07,7.1,1649300.0,4.7219,4.7285,4.6625,4.6823,1649300.0
2011-05-13 10:00:00,7.1,7.11,7.06,7.1,1204800.0,4.6823,4.6889,4.6559,4.6823,1204800.0
2011-05-13 10:30:00,7.1,7.12,7.09,7.09,522200.0,4.6823,4.6955,4.6757,4.6757,522200.0
2011-05-13 11:00:00,7.1,7.12,7.08,7.12,894200.0,4.6823,4.6955,4.6691,4.6955,894200.0
2011-05-13 11:30:00,7.12,7.13,7.1,7.11,737300.0,4.6955,4.7021,4.6823,4.6889,737300.0
2011-05-13 12:00:00,7.1,7.11,7.04,7.08,1557100.0,4.6823,4.6889,4.6428,4.6691,1557100.0
2011-05-13 12:30:00,7.08,7.1,7.06,7.09,981200.0,4.6691,4.6823,4.6559,4.6757,981200.0
2011-05-13 13:00:00,7.08,7.09,7.08,7.08,109600.0,4.6691,4.6757,4.6691,4.6691,109600.0
2011-05-13 13:30:00,7.08,7.1,7.08,7.08,414200.0,4.6691,4.6823,4.6691,4.6691,414200.0
2011-05-13 14:00:00,7.08,7.1,7.08,7.08,411600.0,4.6691,4.6823,4.6691,4.6691,411600.0
2011-05-13 14:30:00,7.08,7.09,7.07,7.07,435600.0,4.6691,4.6757,4.6625,4.6625,435600.0
2011-05-13 15:00:00,7.07,7.08,7.05,7.06,868100.0,4.6625,4.6691,4.6493,4.6559,868100.0
2011-05-13 15:30:00,7.07,7.07,7.04,7.05,2194800.0,4.6625,4.6625,4.6428,4.6493,2194800.0
2011-05-16 09:30:00,7.03,7.16,7.02,7.12,969200.0,4.6362,4.7219,4.6296,4.6955,969200.0
2011-05-16 10:00:00,7.13,7.22,7.13,7.21,907300.0,4.7021,4.7615,4.7021,4.7549,907300.0
2011-05-16 10:30:00,7.22,7.26,7.19,7.26,959000.0,4.7615,4.7878,4.7417,4.7878,959000.0
2011-05-16 11:00:00,7.26,7.26,7.2,7.23,1093800.0,4.7878,4.7878,4.7483,4.7681,1093800.0
2011-05-16 11:30:00,7.22,7.23,7.21,7.22,354100.0,4.7615,4.7681,4.7549,4.7615,354100.0
2011-05-16 12:00:00,7.22,7.23,7.2,7.23,486400.0,4.7615,4.7681,4.7483,4.7681,486400.0
2011-05-16 12:30:00,7.23,7.23,7.2,7.2,570400.0,4.7681,4.7681,4.7483,4.7483,570400.0
2011-05-16 13:00:00,7.21,7.21,7.18,7.2,330900.0,4.7549,4.7549,4.7351,4.7483,330900.0
2011-05-16 13:30:00,7.2,7.2,7.19,7.2,224800.0,4.7483,4.7483,4.7417,4.7483,224800.0
2011-05-16 14:00:00,7.2,7.2,7.17,7.18,439000.0,4.7483,4.7483,4.7285,4.7351,439000.0
2011-05-16 14:30:00,7.17,7.19,7.17,7.19,862000.0,4.7285,4.7417,4.7285,4.7417,862000.0
2011-05-16 15:00:00,7.19,7.2,7.16,7.16,680000.0,4.7417,4.7483,4.7219,4.7219,680000.0
2011-05-16 15:30:00,7.16,7.17,7.13,7.13,2735200.0,4.7219,4.7285,4.7021,4.7021,2735200.0
2011-05-17 09:30:00,7.12,7.19,7.08,7.17,1682500.0,4.6955,4.7417,4.6691,4.7285,1682500.0
2011-05-17 10:00:00,7.17,7.19,7.13,7.18,724400.0,4.7285,4.7417,4.7021,4.7351,724400.0
2011-05-17 10:30:00,7.19,7.19,7.16,7.18,464000.0,4.7417,4.7417,4.7219,4.7351,464000.0
2011-05-17 11:00:00,7.18,7.18,7.13,7.16,1272500.0,4.7351,4.7351,4.7021,4.7219,1272500.0
2011-05-17 11:30:00,7.17,7.19,7.14,7.17,951900.0,4.7285,4.7417,4.7087,4.7285,951900.0
2011-05-17 12:00:00,7.17,7.18,7.16,7.17,225700.0,4.7285,4.7351,4.7219,4.7285,225700.0
2011-05-17 12:30:00,7.16,7.18,7.12,7.14,738100.0,4.7219,4.7351,4.6955,4.7087,738100.0
2011-05-17 13:00:00,7.14,7.15,7.13,7.15,93100.0,4.7087,4.7153,4.7021,4.7153,93100.0
2011-05-17 13:30:00,7.14,7.17,7.14,7.15,280100.0,4.7087,4.7285,4.7087,4.7153,280100.0
2011-05-17 14:00:00,7.16,7.18,7.15,7.16,697200.0,4.7219,4.7351,4.7153,4.7219,697200.0
2011-05-17 14:30:00,7.16,7.18,7.15,7.18,584300.0,4.7219,4.7351,4.7153,4.7351,584300.0
2011-05-17 15:00:00,7.18,7.22,7.17,7.22,940000.0,4.7351,4.7615,4.7285,4.7615,940000.0
2011-05-17 15:30:00,7.22,7.26,7.21,7.25,2710500.0,4.7615,4.7878,4.7549,4.7812,2710500.0
2011-05-18 09:30:00,7.23,7.24,7.18,7.2,1101300.0,4.7681,4.7746,4.7351,4.7483,1101300.0
2011-05-18 10:00:00,7.2,7.22,7.19,7.21,565100.0,4.7483,4.7615,4.7417,4.7549,565100.0
2011-05-18 10:30:00,7.21,7.25,7.2,7.21,1882200.0,4.7549,4.7812,4.7483,4.7549,1882200.0
2011-05-18 11:00:00,7.21,7.22,7.16,7.17,1230200.0,4.7549,4.7615,4.7219,4.7285,1230200.0
2011-05-18 11:30:00,7.17,7.18,7.16,7.17,804000.0,4.7285,4.7351,4.7219,4.7285,804000.0
2011-05-18 12:00:00,7.17,7.17,7.16,7.17,193400.0,4.7285,4.7285,4.7219,4.7285,193400.0
2011-05-18 12:30:00,7.17,7.18,7.16,7.18,426800.0,4.7285,4.7351,4.7219,4.7351,426800.0
2011-05-18 13:00:00,7.18,7.21,7.16,7.16,1123800.0,4.7351,4.7549,4.7219,4.7219,1123800.0
2011-05-18 13:30:00,7.17,7.2,7.16,7.18,958500.0,4.7285,4.7483,4.7219,4.7351,958500.0
2011-05-18 14:00:00,7.17,7.2,7.15,7.15,924400.0,4.7285,4.7483,4.7153,4.7153,924400.0
2011-05-18 14:30:00,7.15,7.18,7.1,7.12,1573300.0,4.7153,4.7351,4.6823,4.6955,1573300.0
2011-05-18 15:00:00,7.12,7.15,7.1,7.12,2832600.0,4.6955,4.7153,4.6823,4.6955,2832600.0
2011-05-18 15:30:00,7.12,7.16,7.11,7.13,4161800.0,4.6955,4.7219,4.6889,4.7021,4161800.0
2011-05-19 09:30:00,7.15,7.17,7.11,7.15,1546000.0,4.7153,4.7285,4.6889,4.7153,1546000.0
2011-05-19 10:00:00,7.14,7.16,7.08,7.13,1532400.0,4.7087,4.7219,4.6691,4.7021,1532400.0
2011-05-19 10:30:00,7.12,7.13,7.1,7.13,524200.0,4.6955,4.7021,4.6823,4.7021,524200.0
2011-05-19 11:00:00,7.13,7.13,7.1,7.1,257100.0,4.7021,4.7021,4.6823,4.6823,257100.0
2011-05-19 11:30:00,7.1,7.13,7.1,7.11,560100.0,4.6823,4.7021,4.6823,4.6889,560100.0
2011-05-19 12:00:00,7.11,7.15,7.11,7.13,924900.0,4.6889,4.7153,4.6889,4.7021,924900.0
2011-05-19 12:30:00,7.13,7.14,7.11,7.12,133800.0,4.7021,4.7087,4.6889,4.6955,133800.0
2011-05-19 13:00:00,7.11,7.13,7.11,7.13,108200.0,4.6889,4.7021,4.6889,4.7021,108200.0
2011-05-19 13:30:00,7.13,7.13,7.09,7.1,1294000.0,4.7021,4.7021,4.6757,4.6823,1294000.0
2011-05-19 14:00:00,7.1,7.14,7.09,7.11,854700.0,4.6823,4.7087,4.6757,4.6889,854700.0
2011-05-19 14:30:00,7.11,7.12,7.09,7.12,339900.0,4.6889,4.6955,4.6757,4.6955,339900.0
2011-05-19 15:00:00,7.11,7.13,7.1,7.12,555000.0,4.6889,4.7021,4.6823,4.6955,555000.0
2011-05-19 15:30:00,7.11,7.13,7.1,7.1,3112700.0,4.6889,4.7021,4.6823,4.6823,3112700.0
2011-05-20 09:30:00,7.05,7.13,7.05,7.08,1326900.0,4.6493,4.7021,4.6493,4.6691,1326900.0
2011-05-20 10:00:00,7.09,7.09,7.04,7.07,1516400.0,4.6757,4.6757,4.6428,4.6625,1516400.0
2011-05-20 10:30:00,7.07,7.07,7.04,7.04,653200.0,4.6625,4.6625,4.6428,4.6428,653200.0
2011-05-20 11:00:00,7.04,7.05,7.02,7.02,719100.0,4.6428,4.6493,4.6296,4.6296,719100.0
2011-05-20 11:30:00,7.02,7.04,6.99,7.01,1975400.0,4.6296,4.6428,4.6098,4.623,1975400.0
2011-05-20 12:00:00,7.01,7.02,6.99,7.01,1021900.0,4.623,4.6296,4.6098,4.623,1021900.0
2011-05-20 12:30:00,7.01,7.01,6.99,7.0,458700.0,4.623,4.623,4.6098,4.6164,458700.0
2011-05-20 13:00:00,6.99,7.01,6.99,6.99,1033200.0,4.6098,4.623,4.6098,4.6098,1033200.0
2011-05-20 13:30:00,7.0,7.0,6.99,7.0,366200.0,4.6164,4.6164,4.6098,4.6164,366200.0
2011-05-20 14:00:00,7.0,7.0,6.98,7.0,972700.0,4.6164,4.6164,4.6032,4.6164,972700.0
2011-05-20 14:30:00,6.99,7.0,6.92,6.94,2413500.0,4.6098,4.6164,4.5636,4.5768,2413500.0
2011-05-20 15:00:00,6.94,6.98,6.93,6.97,1934400.0,4.5768,4.6032,4.5702,4.5966,1934400.0
2011-05-20 15:30:00,6.96,6.97,6.93,6.97,3359300.0,4.59,4.5966,4.5702,4.5966,3359300.0
2011-05-23 09:30:00,6.9,6.94,6.85,6.92,1502900.0,4.5504,4.5768,4.5174,4.5636,1502900.0
2011-05-23 10:00:00,6.91,6.96,6.91,6.93,1012100.0,4.557,4.59,4.557,4.5702,1012100.0
2011-05-23 10:30:00,6.94,6.94,6.89,6.9,1005600.0,4.5768,4.5768,4.5438,4.5504,1005600.0
2011-05-23 11:00:00,6.91,6.91,6.9,6.91,320500.0,4.557,4.557,4.5504,4.557,320500.0
2011-05-23 11:30:00,6.91,6.91,6.86,6.88,1256000.0,4.557,4.557,4.524,4.5372,1256000.0
2011-05-23 12:00:00,6.88,6.89,6.86,6.89,359900.0,4.5372,4.5438,4.524,4.5438,359900.0
2011-05-23 12:30:00,6.89,6.9,6.88,6.9,530500.0,4.5438,4.5504,4.5372,4.5504,530500.0
2011-05-23 13:00:00,6.9,6.9,6.87,6.88,544800.0,4.5504,4.5504,4.5306,4.5372,544800.0
2011-05-23 13:30:00,6.88,6.89,6.88,6.89,491200.0,4.5372,4.5438,4.5372,4.5438,491200.0
2011-05-23 14:00:00,6.89,6.89,6.88,6.89,303100.0,4.5438,4.5438,4.5372,4.5438,303100.0
2011-05-23 14:30:00,6.89,6.91,6.88,6.88,1198900.0,4.5438,4.557,4.5372,4.5372,1198900.0
2011-05-23 15:00:00,6.88,6.89,6.85,6.85,1473300.0,4.5372,4.5438,4.5174,4.5174,1473300.0
2011-05-23 15:30:00,6.85,6.86,6.79,6.84,2778500.0,4.5174,4.524,4.4779,4.5109,2778500.0
2011-05-24 09:30:00,6.84,6.86,6.8,6.83,984800.0,4.5109,4.524,4.4845,4.5043,984800.0
2011-05-24 10:00:00,6.83,6.85,6.82,6.82,905400.0,4.5043,4.5174,4.4977,4.4977,905400.0
2011-05-24 10:30:00,6.83,6.83,6.74,6.75,1283600.0,4.5043,4.5043,4.4449,4.4515,1283600.0
2011-05-24 11:00:00,6.75,6.79,6.73,6.78,3264900.0,4.4515,4.4779,4.4383,4.4713,3264900.0
2011-05-24 11:30:00,6.78,6.8,6.75,6.75,658500.0,4.4713,4.4845,4.4515,4.4515,658500.0
2011-05-24 12:00:00,6.76,6.76,6.75,6.76,305300.0,4.4581,4.4581,4.4515,4.4581,305300.0
2011-05-24 12:30:00,6.75,6.77,6.75,6.77,583200.0,4.4515,4.4647,4.4515,4.4647,583200.0
2011-05-24 13:00:00,6.77,6.78,6.76,6.77,415700.0,4.4647,4.4713,4.4581,4.4647,415700.0
2011-05-24 13:30:00,6.77,6.79,6.76,6.79,170800.0,4.4647,4.4779,4.4581,4.4779,170800.0
2011-05-24 14:00:00,6.79,6.8,6.78,6.8,191600.0,4.4779,4.4845,4.4713,4.4845,191600.0
2011-05-24 14:30:00,6.8,6.8,6.75,6.76,499900.0,4.4845,4.4845,4.4515,4.4581,499900.0
2011-05-24 15:00:00,6.76,6.77,6.75,6.77,1694300.0,4.4581,4.4647,4.4515,4.4647,1694300.0
2011-05-24 15:30:00,6.77,6.79,6.76,6.78,3024800.0,4.4647,4.4779,4.4581,4.4713,3024800.0
2011-05-25 09:30:00,6.78,6.83,6.75,6.79,937100.0,4.4713,4.5043,4.4515,4.4779,937100.0
2011-05-25 10:00:00,6.79,6.79,6.75,6.75,646500.0,4.4779,4.4779,4.4515,4.4515,646500.0
2011-05-25 10:30:00,6.75,6.77,6.74,6.77,786800.0,4.4515,4.4647,4.4449,4.4647,786800.0
2011-05-25 11:00:00,6.77,6.82,6.76,6.81,499400.0,4.4647,4.4977,4.4581,4.4911,499400.0
2011-05-25 11:30:00,6.82,6.85,6.81,6.82,665900.0,4.4977,4.5174,4.4911,4.4977,665900.0
2011-05-25 12:00:00,6.83,6.84,6.82,6.84,279700.0,4.5043,4.5109,4.4977,4.5109,279700.0
2011-05-25 12:30:00,6.84,6.85,6.83,6.85,206100.0,4.5109,4.5174,4.5043,4.5174,206100.0
2011-05-25 13:00:00,6.85,6.87,6.82,6.82,448100.0,4.5174,4.5306,4.4977,4.4977,448100.0
2011-05-25 13:30:00,6.82,6.84,6.82,6.84,266300.0,4.4977,4.5109,4.4977,4.5109,266300.0
2011-05-25 14:00:00,6.84,6.84,6.82,6.83,392500.0,4.5109,4.5109,4.4977,4.5043,392500.0
2011-05-25 14:30:00,6.83,6.84,6.82,6.83,199000.0,4.5043,4.5109,4.4977,4.5043,199000.0
2011-05-25 15:00:00,6.83,6.85,6.83,6.85,573000.0,4.5043,4.5174,4.5043,4.5174,573000.0
2011-05-25 15:30:00,6.84,6.85,6.8,6.81,1668100.0,4.5109,4.5174,4.4845,4.4911,1668100.0
2011-05-26 09:30:00,6.77,6.87,6.77,6.87,1612300.0,4.4647,4.5306,4.4647,4.5306,1612300.0
2011-05-26 10:00:00,6.87,6.87,6.84,6.86,481700.0,4.5306,4.5306,4.5109,4.524,481700.0
2011-05-26 10:30:00,6.86,6.88,6.85,6.86,367100.0,4.524,4.5372,4.5174,4.524,367100.0
2011-05-26 11:00:00,6.86,6.88,6.85,6.88,443500.0,4.524,4.5372,4.5174,4.5372,443500.0
2011-05-26 11:30:00,6.88,6.89,6.87,6.88,568900.0,4.5372,4.5438,4.5306,4.5372,568900.0
2011-05-26 12:00:00,6.87,6.9,6.87,6.87,698300.0,4.5306,4.5504,4.5306,4.5306,698300.0
2011-05-26 12:30:00,6.88,6.88,6.87,6.87,256200.0,4.5372,4.5372,4.5306,4.5306,256200.0
2011-05-26 13:00:00,6.88,6.92,6.87,6.92,292900.0,4.5372,4.5636,4.5306,4.5636,292900.0
2011-05-26 13:30:00,6.91,6.92,6.88,6.89,383100.0,4.557,4.5636,4.5372,4.5438,383100.0
2011-05-26 14:00:00,6.89,6.94,6.88,6.94,384100.0,4.5438,4.5768,4.5372,4.5768,384100.0
2011-05-26 14:30:00,6.94,6.96,6.92,6.93,680700.0,4.5768,4.59,4.5636,4.5702,680700.0
2011-05-26 15:00:00,6.93,6.95,6.92,6.94,828100.0,4.5702,4.5834,4.5636,4.5768,828100.0
2011-05-26 15:30:00,6.94,6.96,6.93,6.94,1644900.0,4.5768,4.59,4.5702,4.5768,1644900.0
2011-05-27 09:30:00,6.97,7.01,6.94,6.97,604500.0,4.5966,4.623,4.5768,4.5966,604500.0
2011-05-27 10:00:00,6.96,6.96,6.93,6.95,463700.0,4.59,4.59,4.5702,4.5834,463700.0
2011-05-27 10:30:00,6.95,6.99,6.94,6.99,1047500.0,4.5834,4.6098,4.5768,4.6098,1047500.0
2011-05-27 11:00:00,6.99,7.02,6.98,7.0,1012100.0,4.6098,4.6296,4.6032,4.6164,1012100.0
2011-05-27 11:30:00,7.0,7.02,7.0,7.0,526100.0,4.6164,4.6296,4.6164,4.6164,526100.0
2011-05-27 12:00:00,7.01,7.01,6.99,7.0,163100.0,4.623,4.623,4.6098,4.6164,163100.0
2011-05-27 12:30:00,7.0,7.0,6.99,7.0,183800.0,4.6164,4.6164,4.6098,4.6164,183800.0
2011-05-27 13:00:00,7.0,7.01,6.99,7.01,160300.0,4.6164,4.623,4.6098,4.623,160300.0
2011-05-27 13:30:00,7.01,7.02,7.0,7.02,228800.0,4.623,4.6296,4.6164,4.6296,228800.0
2011-05-27 14:00:00,7.02,7.04,7.01,7.04,501800.0,4.6296,4.6428,4.623,4.6428,501800.0
2011-05-27 14:30:00,7.04,7.05,7.01,7.02,358600.0,4.6428,4.6493,4.623,4.6296,358600.0
2011-05-27 15:00:00,7.02,7.02,6.98,7.0,471800.0,4.6296,4.6296,4.6032,4.6164,471800.0
2011-05-27 15:30:00,7.0,7.01,6.98,6.98,1334100.0,4.6164,4.623,4.6032,4.6032,1334100.0
2011-05-31 09:30:00,7.12,7.12,7.01,7.01,1394000.0,4.6955,4.6955,4.623,4.623,1394000.0
2011-05-31 10:00:00,7.01,7.02,6.99,7.02,921800.0,4.623,4.6296,4.6098,4.6296,921800.0
2011-05-31 10:30:00,7.02,7.05,7.01,7.04,481800.0,4.6296,4.6493,4.623,4.6428,481800.0
2011-05-31 11:00:00,7.04,7.05,7.03,7.04,385400.0,4.6428,4.6493,4.6362,4.6428,385400.0
2011-05-31 11:30:00,7.04,7.05,7.03,7.04,457800.0,4.6428,4.6493,4.6362,4.6428,457800.0
2011-05-31 12:00:00,7.04,7.05,7.02,7.04,362700.0,4.6428,4.6493,4.6296,4.6428,362700.0
2011-05-31 12:30:00,7.04,7.04,7.01,7.03,392600.0,4.6428,4.6428,4.623,4.6362,392600.0
2011-05-31 13:00:00,7.03,7.03,7.01,7.01,234900.0,4.6362,4.6362,4.623,4.623,234900.0
2011-05-31 13:30:00,7.01,7.03,7.01,7.01,236600.0,4.623,4.6362,4.623,4.623,236600.0
2011-05-31 14:00:00,7.02,7.03,7.01,7.03,228500.0,4.6296,4.6362,4.623,4.6362,228500.0
2011-05-31 14:30:00,7.03,7.03,6.99,7.0,981300.0,4.6362,4.6362,4.6098,4.6164,981300.0
2011-05-31 15:00:00,6.99,7.0,6.99,7.0,409600.0,4.6098,4.6164,4.6098,4.6164,409600.0
2011-05-31 15:30:00,7.0,7.06,6.99,7.05,2381300.0,4.6164,4.6559,4.6098,4.6493,2381300.0
2011-06-01 09:30:00,7.01,7.02,6.9,6.91,1353700.0,4.623,4.6296,4.5504,4.557,1353700.0
2011-06-01 10:00:00,6.91,6.91,6.78,6.83,2445100.0,4.557,4.557,4.4713,4.5043,2445100.0
2011-06-01 10:30:00,6.83,6.83,6.69,6.7,2543600.0,4.5043,4.5043,4.4119,4.4185,2543600.0
2011-06-01 11:00:00,6.71,6.73,6.7,6.7,1109300.0,4.4251,4.4383,4.4185,4.4185,1109300.0
2011-06-01 11:30:00,6.71,6.71,6.65,6.67,1563400.0,4.4251,4.4251,4.3856,4.3987,1563400.0
2011-06-01 12:00:00,6.67,6.69,6.61,6.64,2900400.0,4.3987,4.4119,4.3592,4.379,2900400.0
2011-06-01 12:30:00,6.63,6.68,6.63,6.66,1276000.0,4.3724,4.4053,4.3724,4.3921,1276000.0
2011-06-01 13:00:00,6.66,6.68,6.64,6.68,966000.0,4.3921,4.4053,4.379,4.4053,966000.0
2011-06-01 13:30:00,6.67,6.68,6.6,6.63,1962300.0,4.3987,4.4053,4.3526,4.3724,1962300.0
2011-06-01 14:00:00,6.63,6.63,6.58,6.6,1442300.0,4.3724,4.3724,4.3394,4.3526,1442300.0
2011-06-01 14:30:00,6.59,6.6,6.55,6.57,1374200.0,4.346,4.3526,4.3196,4.3328,1374200.0
2011-06-01 15:00:00,6.56,6.66,6.56,6.63,3048700.0,4.3262,4.3921,4.3262,4.3724,3048700.0
2011-06-01 15:30:00,6.62,6.63,6.5,6.54,4647000.0,4.3658,4.3724,4.2866,4.313,4647000.0
2011-06-02 09:30:00,6.54,6.64,6.49,6.5,1690300.0,4.313,4.379,4.28,4.2866,1690300.0
2011-06-02 10:00:00,6.51,6.53,6.46,6.52,1816800.0,4.2932,4.3064,4.2603,4.2998,1816800.0
2011-06-02 10:30:00,6.52,6.6,6.51,6.58,1499800.0,4.2998,4.3526,4.2932,4.3394,1499800.0
2011-06-02 11:00:00,6.57,6.58,6.5,6.5,547500.0,4.3328,4.3394,4.2866,4.2866,547500.0
2011-06-02 11:30:00,6.5,6.51,6.46,6.5,929800.0,4.2866,4.2932,4.2603,4.2866,929800.0
2011-06-02 12:00:00,6.5,6.54,6.49,6.54,325200.0,4.2866,4.313,4.28,4.313,325200.0
2011-06-02 12:30:00,6.54,6.56,6.52,6.56,532700.0,4.313,4.3262,4.2998,4.3262,532700.0
2011-06-02 13:00:00,6.56,6.61,6.55,6.6,693800.0,4.3262,4.3592,4.3196,4.3526,693800.0
2011-06-02 13:30:00,6.6,6.62,6.58,6.58,1200000.0,4.3526,4.3658,4.3394,4.3394,1200000.0
2011-06-02 14:00:00,6.58,6.62,6.56,6.57,1522800.0,4.3394,4.3658,4.3262,4.3328,1522800.0
2011-06-02 14:30:00,6.57,6.59,6.56,6.58,509800.0,4.3328,4.346,4.3262,4.3394,509800.0
2011-06-02 15:00:00,6.58,6.59,6.55,6.56,930000.0,4.3394,4.346,4.3196,4.3262,930000.0
2011-06-02 15:30:00,6.56,6.56,6.53,6.55,1788100.0,4.3262,4.3262,4.3064,4.3196,1788100.0
2011-06-03 09:30:00,6.42,6.51,6.39,6.51,1115300.0,4.2339,4.2932,4.2141,4.2932,1115300.0
2011-06-03 10:00:00,6.51,6.55,6.47,6.51,1288900.0,4.2932,4.3196,4.2668,4.2932,1288900.0
2011-06-03 10:30:00,6.51,6.55,6.49,6.51,637600.0,4.2932,4.3196,4.28,4.2932,637600.0
2011-06-03 11:00:00,6.5,6.53,6.5,6.53,635600.0,4.2866,4.3064,4.2866,4.3064,635600.0
2011-06-03 11:30:00,6.53,6.54,6.48,6.5,367400.0,4.3064,4.313,4.2734,4.2866,367400.0
2011-06-03 12:00:00,6.5,6.5,6.47,6.48,268600.0,4.2866,4.2866,4.2668,4.2734,268600.0
2011-06-03 12:30:00,6.49,6.54,6.48,6.5,554100.0,4.28,4.313,4.2734,4.2866,554100.0
2011-06-03 13:00:00,6.5,6.51,6.46,6.47,260200.0,4.2866,4.2932,4.2603,4.2668,260200.0
2011-06-03 13:30:00,6.46,6.48,6.43,6.44,539900.0,4.2603,4.2734,4.2405,4.2471,539900.0
2011-06-03 14:00:00,6.43,6.44,6.42,6.42,480300.0,4.2405,4.2471,4.2339,4.2339,480300.0
2011-06-03 14:30:00,6.42,6.43,6.41,6.41,952100.0,4.2339,4.2405,4.2273,4.2273,952100.0
2011-06-03 15:00:00,6.4,6.41,6.35,6.36,2044900.0,4.2207,4.2273,4.1877,4.1943,2044900.0
2011-06-03 15:30:00,6.36,6.41,6.35,6.35,5645100.0,4.1943,4.2273,4.1877,4.1877,5645100.0
2011-06-06 09:30:00,6.35,6.35,5.94,5.94,6105500.0,4.1877,4.1877,3.9173,3.9173,6105500.0
2011-06-06 10:00:00,5.95,6.07,5.92,6.07,7489200.0,3.9239,4.0031,3.9041,4.0031,7489200.0
2011-06-06 10:30:00,6.07,6.16,6.05,6.15,3410300.0,4.0031,4.0624,3.9899,4.0558,3410300.0
2011-06-06 11:00:00,6.14,6.16,6.12,6.14,1110900.0,4.0492,4.0624,4.036,4.0492,1110900.0
2011-06-06 11:30:00,6.15,6.19,6.13,6.17,1821500.0,4.0558,4.0822,4.0426,4.069,1821500.0
2011-06-06 12:00:00,6.17,6.18,6.15,6.15,682900.0,4.069,4.0756,4.0558,4.0558,682900.0
2011-06-06 12:30:00,6.16,6.17,6.06,6.11,1687100.0,4.0624,4.069,3.9965,4.0294,1687100.0
2011-06-06 13:00:00,6.12,6.13,6.06,6.07,1113300.0,4.036,4.0426,3.9965,4.0031,1113300.0
2011-06-06 13:30:00,6.07,6.07,6.01,6.02,817400.0,4.0031,4.0031,3.9635,3.9701,817400.0
2011-06-06 14:00:00,6.02,6.05,6.01,6.04,721400.0,3.9701,3.9899,3.9635,3.9833,721400.0
2011-06-06 14:30:00,6.04,6.06,5.99,6.02,1934800.0,3.9833,3.9965,3.9503,3.9701,1934800.0
2011-06-06 15:00:00,6.02,6.08,5.99,6.08,2865100.0,3.9701,4.0096,3.9503,4.0096,2865100.0
2011-06-06 15:30:00,6.08,6.1,6.05,6.05,4462800.0,4.0096,4.0228,3.9899,3.9899,4462800.0
2011-06-07 09:30:00,6.11,6.19,6.08,6.18,1708300.0,4.0294,4.0822,4.0096,4.0756,1708300.0
2011-06-07 10:00:00,6.18,6.22,6.09,6.11,2280400.0,4.0756,4.102,4.0162,4.0294,2280400.0
2011-06-07 10:30:00,6.11,6.16,6.09,6.16,1603700.0,4.0294,4.0624,4.0162,4.0624,1603700.0
2011-06-07 11:00:00,6.15,6.16,6.11,6.12,444100.0,4.0558,4.0624,4.0294,4.036,444100.0
2011-06-07 11:30:00,6.11,6.12,6.09,6.12,648100.0,4.0294,4.036,4.0162,4.036,648100.0
2011-06-07 12:00:00,6.12,6.15,6.11,6.15,944800.0,4.036,4.0558,4.0294,4.0558,944800.0
2011-06-07 12:30:00,6.15,6.16,6.13,6.16,1109600.0,4.0558,4.0624,4.0426,4.0624,1109600.0
2011-06-07 13:00:00,6.16,6.17,6.15,6.16,559500.0,4.0624,4.069,4.0558,4.0624,559500.0
2011-06-07 13:30:00,6.15,6.16,6.13,6.15,689300.0,4.0558,4.0624,4.0426,4.0558,689300.0
2011-06-07 14:00:00,6.14,6.15,6.12,6.13,854000.0,4.0492,4.0558,4.036,4.0426,854000.0
2011-06-07 14:30:00,6.12,6.13,6.11,6.13,624700.0,4.036,4.0426,4.0294,4.0426,624700.0
2011-06-07 15:00:00,6.12,6.13,6.1,6.12,1298600.0,4.036,4.0426,4.0228,4.036,1298600.0
2011-06-07 15:30:00,6.12,6.12,6.06,6.07,3274400.0,4.036,4.036,3.9965,4.0031,3274400.0
2011-06-08 09:30:00,6.01,6.14,6.01,6.13,1253600.0,3.9635,4.0492,3.9635,4.0426,1253600.0
2011-06-08 10:00:00,6.13,6.14,6.11,6.14,854100.0,4.0426,4.0492,4.0294,4.0492,854100.0
2011-06-08 10:30:00,6.13,6.17,6.12,6.17,845100.0,4.0426,4.069,4.036,4.069,845100.0
2011-06-08 11:00:00,6.17,6.19,6.16,6.17,720900.0,4.069,4.0822,4.0624,4.069,720900.0
2011-06-08 11:30:00,6.17,6.2,6.16,6.2,812200.0,4.069,4.0888,4.0624,4.0888,812200.0
2011-06-08 12:00:00,6.2,6.23,6.18,6.22,1406900.0,4.0888,4.1086,4.0756,4.102,1406900.0
2011-06-08 12:30:00,6.23,6.23,6.2,6.22,1038500.0,4.1086,4.1086,4.0888,4.102,1038500.0
2011-06-08 13:00:00,6.22,6.24,6.21,6.22,608700.0,4.102,4.1152,4.0954,4.102,608700.0
2011-06-08 13:30:00,6.23,6.23,6.18,6.21,1772900.0,4.1086,4.1086,4.0756,4.0954,1772900.0
2011-06-08 14:00:00,6.21,6.21,6.14,6.14,2376000.0,4.0954,4.0954,4.0492,4.0492,2376000.0
2011-06-08 14:30:00,6.14,6.15,6.05,6.11,2160800.0,4.0492,4.0558,3.9899,4.0294,2160800.0
2011-06-08 15:00:00,6.11,6.13,6.06,6.06,1457900.0,4.0294,4.0426,3.9965,3.9965,1457900.0
2011-06-08 15:30:00,6.06,6.16,6.05,6.15,4123600.0,3.9965,4.0624,3.9899,4.0558,4123600.0
2011-06-09 09:30:00,6.15,6.16,6.08,6.13,2778500.0,4.0558,4.0624,4.0096,4.0426,2778500.0
2011-06-09 10:00:00,6.14,6.17,6.13,6.14,617900.0,4.0492,4.069,4.0426,4.0492,617900.0
2011-06-09 10:30:00,6.13,6.17,6.12,6.15,1965400.0,4.0426,4.069,4.036,4.0558,1965400.0
2011-06-09 11:00:00,6.15,6.16,6.11,6.13,1322400.0,4.0558,4.0624,4.0294,4.0426,1322400.0
2011-06-09 11:30:00,6.12,6.17,6.1,6.16,1724600.0,4.036,4.069,4.0228,4.0624,1724600.0
2011-06-09 12:00:00,6.16,6.19,6.14,6.16,1917400.0,4.0624,4.0822,4.0492,4.0624,1917400.0
2011-06-09 12:30:00,6.15,6.18,6.14,6.15,753000.0,4.0558,4.0756,4.0492,4.0558,753000.0
2011-06-09 13:00:00,6.16,6.2,6.15,6.17,679700.0,4.0624,4.0888,4.0558,4.069,679700.0
2011-06-09 13:30:00,6.17,6.19,6.15,6.17,2936300.0,4.069,4.0822,4.0558,4.069,2936300.0
2011-06-09 14:00:00,6.16,6.17,6.13,6.16,1814700.0,4.0624,4.069,4.0426,4.0624,1814700.0
2011-06-09 14:30:00,6.16,6.17,6.14,6.16,2142400.0,4.0624,4.069,4.0492,4.0624,2142400.0
2011-06-09 15:00:00,6.16,6.16,6.13,6.14,1985200.0,4.0624,4.0624,4.0426,4.0492,1985200.0
2011-06-09 15:30:00,6.14,6.15,6.1,6.12,7124100.0,4.0492,4.0558,4.0228,4.036,7124100.0
2011-06-10 09:30:00,6.09,6.12,6.05,6.07,1568300.0,4.0162,4.036,3.9899,4.0031,1568300.0
2011-06-10 10:00:00,6.07,6.08,6.05,6.08,414100.0,4.0031,4.0096,3.9899,4.0096,414100.0
2011-06-10 10:30:00,6.08,6.08,5.97,5.99,3357300.0,4.0096,4.0096,3.9371,3.9503,3357300.0
2011-06-10 11:00:00,5.99,6.0,5.97,6.0,505500.0,3.9503,3.9569,3.9371,3.9569,505500.0
2011-06-10 11:30:00,6.0,6.0,5.95,5.98,2040900.0,3.9569,3.9569,3.9239,3.9437,2040900.0
2011-06-10 12:00:00,5.98,6.0,5.96,5.96,1275000.0,3.9437,3.9569,3.9305,3.9305,1275000.0
2011-06-10 12:30:00,5.97,5.97,5.95,5.95,1020200.0,3.9371,3.9371,3.9239,3.9239,1020200.0
2011-06-10 13:00:00,5.96,5.97,5.94,5.97,531100.0,3.9305,3.9371,3.9173,3.9371,531100.0
2011-06-10 13:30:00,5.96,5.97,5.93,5.96,679600.0,3.9305,3.9371,3.9107,3.9305,679600.0
2011-06-10 14:00:00,5.96,6.11,5.95,6.07,2608100.0,3.9305,4.0294,3.9239,4.0031,2608100.0
2011-06-10 14:30:00,6.08,6.16,6.06,6.16,1629800.0,4.0096,4.0624,3.9965,4.0624,1629800.0
2011-06-10 15:00:00,6.15,6.18,6.13,6.14,1408600.0,4.0558,4.0756,4.0426,4.0492,1408600.0
2011-06-10 15:30:00,6.13,6.17,6.13,6.13,2874900.0,4.0426,4.069,4.0426,4.0426,2874900.0
2011-06-13 09:30:00,6.02,6.09,5.94,5.98,8967600.0,3.9701,4.0162,3.9173,3.9437,8967600.0
2011-06-13 10:00:00,5.99,6.02,5.94,6.02,5688000.0,3.9503,3.9701,3.9173,3.9701,5688000.0
2011-06-13 10:30:00,6.01,6.11,6.0,6.08,2468400.0,3.9635,4.0294,3.9569,4.0096,2468400.0
2011-06-13 11:00:00,6.09,6.09,6.01,6.01,3274400.0,4.0162,4.0162,3.9635,3.9635,3274400.0
2011-06-13 11:30:00,6.01,6.04,5.97,6.0,2404100.0,3.9635,3.9833,3.9371,3.9569,2404100.0
2011-06-13 12:00:00,6.0,6.01,6.0,6.0,391700.0,3.9569,3.9635,3.9569,3.9569,391700.0
2011-06-13 12:30:00,6.0,6.03,6.0,6.0,728700.0,3.9569,3.9767,3.9569,3.9569,728700.0
2011-06-13 13:00:00,6.0,6.03,5.97,6.03,1669800.0,3.9569,3.9767,3.9371,3.9767,1669800.0
2011-06-13 13:30:00,6.03,6.09,6.02,6.09,1334700.0,3.9767,4.0162,3.9701,4.0162,1334700.0
2011-06-13 14:00:00,6.09,6.1,6.05,6.07,1438400.0,4.0162,4.0228,3.9899,4.0031,1438400.0
2011-06-13 14:30:00,6.07,6.09,6.04,6.07,911800.0,4.0031,4.0162,3.9833,4.0031,911800.0
2011-06-13 15:00:00,6.07,6.1,6.04,6.1,3427100.0,4.0031,4.0228,3.9833,4.0228,3427100.0
2011-06-13 15:30:00,6.1,6.11,6.05,6.06,3691500.0,4.0228,4.0294,3.9899,3.9965,3691500.0
2011-06-14 09:30:00,6.13,6.19,6.11,6.17,2344700.0,4.0426,4.0822,4.0294,4.069,2344700.0
2011-06-14 10:00:00,6.16,6.17,6.05,6.13,2750000.0,4.0624,4.069,3.9899,4.0426,2750000.0
2011-06-14 10:30:00,6.14,6.16,6.12,6.13,2704800.0,4.0492,4.0624,4.036,4.0426,2704800.0
2011-06-14 11:00:00,6.14,6.16,6.12,6.14,2063600.0,4.0492,4.0624,4.036,4.0492,2063600.0
2011-06-14 11:30:00,6.15,6.26,6.14,6.25,1870500.0,4.0558,4.1284,4.0492,4.1218,1870500.0
2011-06-14 12:00:00,6.25,6.25,6.21,6.24,1307700.0,4.1218,4.1218,4.0954,4.1152,1307700.0
2011-06-14 12:30:00,6.25,6.26,6.24,6.26,838100.0,4.1218,4.1284,4.1152,4.1284,838100.0
2011-06-14 13:00:00,6.26,6.27,6.24,6.27,1027800.0,4.1284,4.135,4.1152,4.135,1027800.0
2011-06-14 13:30:00,6.27,6.27,6.21,6.23,694600.0,4.135,4.135,4.0954,4.1086,694600.0
2011-06-14 14:00:00,6.24,6.27,6.22,6.27,375200.0,4.1152,4.135,4.102,4.135,375200.0
2011-06-14 14:30:00,6.27,6.33,6.26,6.32,2825600.0,4.135,4.1745,4.1284,4.1679,2825600.0
2011-06-14 15:00:00,6.32,6.34,6.28,6.29,1111500.0,4.1679,4.1811,4.1415,4.1481,1111500.0
2011-06-14 15:30:00,6.28,6.29,6.23,6.25,3925700.0,4.1415,4.1481,4.1086,4.1218,3925700.0
2011-06-15 09:30:00,6.16,6.2,6.08,6.17,2819200.0,4.069,4.0954,4.0162,4.0756,2819200.0
2011-06-15 10:00:00,6.16,6.18,6.1,6.14,3698700.0,4.069,4.0822,4.0294,4.0558,3698700.0
2011-06-15 10:30:00,6.14,6.15,6.12,6.13,797100.0,4.0558,4.0624,4.0426,4.0492,797100.0
2011-06-15 11:00:00,6.13,6.16,6.12,6.13,803800.0,4.0492,4.069,4.0426,4.0492,803800.0
2011-06-15 11:30:00,6.13,6.13,6.03,6.04,2473400.0,4.0492,4.0492,3.9831,3.9897,2473400.0
2011-06-15 12:00:00,6.05,6.08,6.03,6.08,2355700.0,3.9964,4.0162,3.9831,4.0162,2355700.0
2011-06-15 12:30:00,6.08,6.11,6.07,6.09,1163800.0,4.0162,4.036,4.0096,4.0228,1163800.0
2011-06-15 13:00:00,6.09,6.1,6.06,6.08,667200.0,4.0228,4.0294,4.003,4.0162,667200.0
2011-06-15 13:30:00,6.09,6.11,6.08,6.1,809400.0,4.0228,4.036,4.0162,4.0294,809400.0
2011-06-15 14:00:00,6.11,6.16,6.09,6.1,1678900.0,4.036,4.069,4.0228,4.0294,1678900.0
2011-06-15 14:30:00,6.1,6.14,6.1,6.12,2175600.0,4.0294,4.0558,4.0294,4.0426,2175600.0
2011-06-15 15:00:00,6.13,6.15,6.1,6.15,1911800.0,4.0492,4.0624,4.0294,4.0624,1911800.0
2011-06-15 15:30:00,6.15,6.16,6.13,6.14,3907900.0,4.0624,4.069,4.0492,4.0558,3907900.0
2011-06-16 09:30:00,6.08,6.17,6.06,6.11,2695900.0,4.0162,4.0756,4.003,4.036,2695900.0
2011-06-16 10:00:00,6.1,6.17,6.07,6.12,3375600.0,4.0294,4.0756,4.0096,4.0426,3375600.0
2011-06-16 10:30:00,6.11,6.18,6.11,6.13,1857700.0,4.036,4.0822,4.036,4.0492,1857700.0
2011-06-16 11:00:00,6.13,6.15,6.09,6.12,1297100.0,4.0492,4.0624,4.0228,4.0426,1297100.0
2011-06-16 11:30:00,6.11,6.15,6.1,6.13,961500.0,4.036,4.0624,4.0294,4.0492,961500.0
2011-06-16 12:00:00,6.13,6.15,6.12,6.14,1122800.0,4.0492,4.0624,4.0426,4.0558,1122800.0
2011-06-16 12:30:00,6.14,6.15,6.12,6.12,386000.0,4.0558,4.0624,4.0426,4.0426,386000.0
2011-06-16 13:00:00,6.13,6.15,6.12,6.13,596700.0,4.0492,4.0624,4.0426,4.0492,596700.0
2011-06-16 13:30:00,6.14,6.14,6.09,6.09,1182500.0,4.0558,4.0558,4.0228,4.0228,1182500.0
2011-06-16 14:00:00,6.09,6.11,6.07,6.08,1284600.0,4.0228,4.036,4.0096,4.0162,1284600.0
2011-06-16 14:30:00,6.08,6.12,6.07,6.11,929500.0,4.0162,4.0426,4.0096,4.036,929500.0
2011-06-16 15:00:00,6.11,6.15,6.11,6.15,708400.0,4.036,4.0624,4.036,4.0624,708400.0
2011-06-16 15:30:00,6.15,6.17,6.14,6.17,2131500.0,4.0624,4.0756,4.0558,4.0756,2131500.0
2011-06-17 09:30:00,6.23,6.29,6.2,6.28,3853600.0,4.1153,4.1549,4.0954,4.1483,3853600.0
2011-06-17 10:00:00,6.27,6.39,6.27,6.35,3274400.0,4.1417,4.2209,4.1417,4.1945,3274400.0
2011-06-17 10:30:00,6.35,6.44,6.34,6.44,2341500.0,4.1945,4.254,4.1879,4.254,2341500.0
2011-06-17 11:00:00,6.44,6.44,6.37,6.4,3388500.0,4.254,4.254,4.2077,4.2275,3388500.0
2011-06-17 11:30:00,6.4,6.4,6.33,6.34,1714900.0,4.2275,4.2275,4.1813,4.1879,1714900.0
2011-06-17 12:00:00,6.35,6.36,6.33,6.35,1578600.0,4.1945,4.2011,4.1813,4.1945,1578600.0
2011-06-17 12:30:00,6.34,6.36,6.31,6.31,4175500.0,4.1879,4.2011,4.1681,4.1681,4175500.0
2011-06-17 13:00:00,6.31,6.32,6.27,6.27,1316700.0,4.1681,4.1747,4.1417,4.1417,1316700.0
2011-06-17 13:30:00,6.27,6.29,6.21,6.24,2096800.0,4.1417,4.1549,4.102,4.1219,2096800.0
2011-06-17 14:00:00,6.25,6.28,6.22,6.27,1761000.0,4.1285,4.1483,4.1086,4.1417,1761000.0
2011-06-17 14:30:00,6.28,6.28,6.24,6.27,1150700.0,4.1483,4.1483,4.1219,4.1417,1150700.0
2011-06-17 15:00:00,6.28,6.29,6.23,6.25,5238100.0,4.1483,4.1549,4.1153,4.1285,5238100.0
2011-06-17 15:30:00,6.25,6.29,6.24,6.28,4186100.0,4.1285,4.1549,4.1219,4.1483,4186100.0
2011-06-20 09:30:00,6.22,6.22,6.1,6.16,3074700.0,4.1086,4.1086,4.0294,4.069,3074700.0
2011-06-20 10:00:00,6.15,6.16,6.08,6.13,2146300.0,4.0624,4.069,4.0162,4.0492,2146300.0
2011-06-20 10:30:00,6.13,6.2,6.13,6.2,1852000.0,4.0492,4.0954,4.0492,4.0954,1852000.0
2011-06-20 11:00:00,6.19,6.24,6.19,6.24,1349900.0,4.0888,4.1219,4.0888,4.1219,1349900.0
2011-06-20 11:30:00,6.24,6.27,6.23,6.26,1153900.0,4.1219,4.1417,4.1153,4.1351,1153900.0
2011-06-20 12:00:00,6.25,6.26,6.23,6.24,617200.0,4.1285,4.1351,4.1153,4.1219,617200.0
2011-06-20 12:30:00,6.25,6.25,6.2,6.2,446100.0,4.1285,4.1285,4.0954,4.0954,446100.0
2011-06-20 13:00:00,6.2,6.21,6.18,6.2,409100.0,4.0954,4.102,4.0822,4.0954,409100.0
2011-06-20 13:30:00,6.2,6.2,6.16,6.16,299800.0,4.0954,4.0954,4.069,4.069,299800.0
2011-06-20 14:00:00,6.17,6.17,6.14,6.15,245300.0,4.0756,4.0756,4.0558,4.0624,245300.0
2011-06-20 14:30:00,6.15,6.2,6.14,6.19,789500.0,4.0624,4.0954,4.0558,4.0888,789500.0
2011-06-20 15:00:00,6.18,6.19,6.15,6.16,467900.0,4.0822,4.0888,4.0624,4.069,467900.0
2011-06-20 15:30:00,6.16,6.21,6.16,6.18,2273200.0,4.069,4.102,4.069,4.0822,2273200.0
2011-06-21 09:30:00,6.24,6.24,6.17,6.22,992000.0,4.1219,4.1219,4.0756,4.1086,992000.0
2011-06-21 10:00:00,6.21,6.28,6.2,6.28,2631800.0,4.102,4.1483,4.0954,4.1483,2631800.0
2011-06-21 10:30:00,6.28,6.29,6.26,6.27,695900.0,4.1483,4.1549,4.1351,4.1417,695900.0
2011-06-21 11:00:00,6.27,6.29,6.27,6.28,544100.0,4.1417,4.1549,4.1417,4.1483,544100.0
2011-06-21 11:30:00,6.28,6.29,6.25,6.26,404100.0,4.1483,4.1549,4.1285,4.1351,404100.0
2011-06-21 12:00:00,6.25,6.26,6.24,6.24,278200.0,4.1285,4.1351,4.1219,4.1219,278200.0
2011-06-21 12:30:00,6.24,6.26,6.23,6.24,349100.0,4.1219,4.1351,4.1153,4.1219,349100.0
2011-06-21 13:00:00,6.24,6.24,6.21,6.23,338200.0,4.1219,4.1219,4.102,4.1153,338200.0
2011-06-21 13:30:00,6.24,6.24,6.23,6.24,227300.0,4.1219,4.1219,4.1153,4.1219,227300.0
2011-06-21 14:00:00,6.24,6.27,6.23,6.27,691800.0,4.1219,4.1417,4.1153,4.1417,691800.0
2011-06-21 14:30:00,6.27,6.28,6.26,6.28,423200.0,4.1417,4.1483,4.1351,4.1483,423200.0
2011-06-21 15:00:00,6.28,6.28,6.27,6.28,510100.0,4.1483,4.1483,4.1417,4.1483,510100.0
2011-06-21 15:30:00,6.28,6.31,6.26,6.31,1967500.0,4.1483,4.1681,4.1351,4.1681,1967500.0
2011-06-22 09:30:00,6.26,6.3,6.21,6.29,1322800.0,4.1351,4.1615,4.102,4.1549,1322800.0
2011-06-22 10:00:00,6.29,6.34,6.27,6.27,919100.0,4.1549,4.1879,4.1417,4.1417,919100.0
2011-06-22 10:30:00,6.28,6.29,6.28,6.29,292000.0,4.1483,4.1549,4.1483,4.1549,292000.0
2011-06-22 11:00:00,6.28,6.3,6.26,6.28,777700.0,4.1483,4.1615,4.1351,4.1483,777700.0
2011-06-22 11:30:00,6.29,6.29,6.27,6.28,908700.0,4.1549,4.1549,4.1417,4.1483,908700.0
2011-06-22 12:00:00,6.28,6.31,6.26,6.29,734000.0,4.1483,4.1681,4.1351,4.1549,734000.0
2011-06-22 12:30:00,6.29,6.46,6.29,6.37,12057700.0,4.1549,4.2672,4.1549,4.2077,12057700.0
2011-06-22 13:00:00,6.37,6.38,6.32,6.33,3114200.0,4.2077,4.2143,4.1747,4.1813,3114200.0
2011-06-22 13:30:00,6.32,6.33,6.29,6.3,1013700.0,4.1747,4.1813,4.1549,4.1615,1013700.0
2011-06-22 14:00:00,6.3,6.31,6.27,6.28,960100.0,4.1615,4.1681,4.1417,4.1483,960100.0
2011-06-22 14:30:00,6.28,6.29,6.24,6.24,1036400.0,4.1483,4.1549,4.1219,4.1219,1036400.0
2011-06-22 15:00:00,6.25,6.27,6.24,6.25,993500.0,4.1285,4.1417,4.1219,4.1285,993500.0
2011-06-22 15:30:00,6.25,6.26,6.2,6.22,2940100.0,4.1285,4.1351,4.0954,4.1086,2940100.0
2011-06-23 09:30:00,6.12,6.14,6.04,6.08,2666000.0,4.0426,4.0558,3.9897,4.0162,2666000.0
2011-06-23 10:00:00,6.08,6.13,6.07,6.09,2472500.0,4.0162,4.0492,4.0096,4.0228,2472500.0
2011-06-23 10:30:00,6.09,6.13,6.06,6.08,1825300.0,4.0228,4.0492,4.003,4.0162,1825300.0
2011-06-23 11:00:00,6.09,6.16,6.08,6.1,1216300.0,4.0228,4.069,4.0162,4.0294,1216300.0
2011-06-23 11:30:00,6.1,6.13,6.09,6.12,714900.0,4.0294,4.0492,4.0228,4.0426,714900.0
2011-06-23 12:00:00,6.12,6.13,6.11,6.12,686100.0,4.0426,4.0492,4.036,4.0426,686100.0
2011-06-23 12:30:00,6.12,6.13,6.11,6.12,686600.0,4.0426,4.0492,4.036,4.0426,686600.0
2011-06-23 13:00:00,6.12,6.13,6.1,6.12,1046000.0,4.0426,4.0492,4.0294,4.0426,1046000.0
2011-06-23 13:30:00,6.12,6.14,6.1,6.11,461600.0,4.0426,4.0558,4.0294,4.036,461600.0
2011-06-23 14:00:00,6.11,6.13,6.1,6.12,369600.0,4.036,4.0492,4.0294,4.0426,369600.0
2011-06-23 14:30:00,6.12,6.13,6.11,6.13,1635600.0,4.0426,4.0492,4.036,4.0492,1635600.0
2011-06-23 15:00:00,6.13,6.18,6.12,6.15,2104500.0,4.0492,4.0822,4.0426,4.0624,2104500.0
2011-06-23 15:30:00,6.15,6.17,6.13,6.17,3781100.0,4.0624,4.0756,4.0492,4.0756,3781100.0
2011-06-24 09:30:00,6.17,6.19,6.1,6.13,732500.0,4.0756,4.0888,4.0294,4.0492,732500.0
2011-06-24 10:00:00,6.14,6.14,6.07,6.08,933300.0,4.0558,4.0558,4.0096,4.0162,933300.0
2011-06-24 10:30:00,6.08,6.09,6.06,6.08,1335400.0,4.0162,4.0228,4.003,4.0162,1335400.0
2011-06-24 11:00:00,6.09,6.09,6.05,6.06,1093600.0,4.0228,4.0228,3.9964,4.003,1093600.0
2011-06-24 11:30:00,6.06,6.06,6.05,6.05,341100.0,4.003,4.003,3.9964,3.9964,341100.0
2011-06-24 12:00:00,6.05,6.06,6.01,6.01,1001200.0,3.9964,4.003,3.9699,3.9699,1001200.0
2011-06-24 12:30:00,6.01,6.03,6.0,6.0,761800.0,3.9699,3.9831,3.9633,3.9633,761800.0
2011-06-24 13:00:00,6.0,6.01,5.99,6.0,523100.0,3.9633,3.9699,3.9567,3.9633,523100.0
2011-06-24 13:30:00,5.99,6.01,5.99,6.0,739200.0,3.9567,3.9699,3.9567,3.9633,739200.0
2011-06-24 14:00:00,6.0,6.01,5.99,6.0,504000.0,3.9633,3.9699,3.9567,3.9633,504000.0
2011-06-24 14:30:00,6.0,6.0,5.96,5.96,1535400.0,3.9633,3.9633,3.9369,3.9369,1535400.0
2011-06-24 15:00:00,5.96,5.97,5.94,5.96,2085400.0,3.9369,3.9435,3.9237,3.9369,2085400.0
2011-06-24 15:30:00,5.96,5.96,5.92,5.94,6742200.0,3.9369,3.9369,3.9105,3.9237,6742200.0
2011-06-27 09:30:00,5.99,6.05,5.87,5.95,5753400.0,3.9567,3.9964,3.8775,3.9303,5753400.0
2011-06-27 10:00:00,5.95,6.01,5.94,6.0,3048200.0,3.9303,3.9699,3.9237,3.9633,3048200.0
2011-06-27 10:30:00,6.0,6.03,5.95,5.97,1766100.0,3.9633,3.9831,3.9303,3.9435,1766100.0
2011-06-27 11:00:00,5.97,5.98,5.96,5.96,1359400.0,3.9435,3.9501,3.9369,3.9369,1359400.0
2011-06-27 11:30:00,5.96,5.98,5.94,5.97,1004100.0,3.9369,3.9501,3.9237,3.9435,1004100.0
2011-06-27 12:00:00,5.97,5.98,5.96,5.97,589100.0,3.9435,3.9501,3.9369,3.9435,589100.0
2011-06-27 12:30:00,5.96,5.97,5.94,5.95,1117000.0,3.9369,3.9435,3.9237,3.9303,1117000.0
2011-06-27 13:00:00,5.95,5.96,5.93,5.94,1138000.0,3.9303,3.9369,3.9171,3.9237,1138000.0
2011-06-27 13:30:00,5.94,5.94,5.88,5.9,1803200.0,3.9237,3.9237,3.8841,3.8973,1803200.0
2011-06-27 14:00:00,5.91,5.96,5.91,5.95,937600.0,3.9039,3.9369,3.9039,3.9303,937600.0
2011-06-27 14:30:00,5.95,5.96,5.94,5.94,1134500.0,3.9303,3.9369,3.9237,3.9237,1134500.0
2011-06-27 15:00:00,5.95,5.98,5.94,5.96,1226400.0,3.9303,3.9501,3.9237,3.9369,1226400.0
2011-06-27 15:30:00,5.96,5.98,5.93,5.93,2894900.0,3.9369,3.9501,3.9171,3.9171,2894900.0
2011-06-28 09:30:00,5.96,6.0,5.9,5.91,1492900.0,3.9369,3.9633,3.8973,3.9039,1492900.0
2011-06-28 10:00:00,5.91,5.95,5.9,5.91,991700.0,3.9039,3.9303,3.8973,3.9039,991700.0
2011-06-28 10:30:00,5.92,5.94,5.89,5.89,878100.0,3.9105,3.9237,3.8907,3.8907,878100.0
2011-06-28 11:00:00,5.89,5.9,5.86,5.89,888800.0,3.8907,3.8973,3.8708,3.8907,888800.0
2011-06-28 11:30:00,5.89,5.93,5.88,5.91,1897500.0,3.8907,3.9171,3.8841,3.9039,1897500.0
2011-06-28 12:00:00,5.9,5.92,5.9,5.91,430800.0,3.8973,3.9105,3.8973,3.9039,430800.0
2011-06-28 12:30:00,5.91,5.95,5.9,5.95,376800.0,3.9039,3.9303,3.8973,3.9303,376800.0
2011-06-28 13:00:00,5.94,5.95,5.93,5.95,855200.0,3.9237,3.9303,3.9171,3.9303,855200.0
2011-06-28 13:30:00,5.95,5.96,5.94,5.95,510400.0,3.9303,3.9369,3.9237,3.9303,510400.0
2011-06-28 14:00:00,5.95,5.97,5.93,5.95,1658000.0,3.9303,3.9435,3.9171,3.9303,1658000.0
2011-06-28 14:30:00,5.95,5.97,5.94,5.95,1333500.0,3.9303,3.9435,3.9237,3.9303,1333500.0
2011-06-28 15:00:00,5.95,5.96,5.94,5.95,1047500.0,3.9303,3.9369,3.9237,3.9303,1047500.0
2011-06-28 15:30:00,5.95,5.95,5.94,5.95,1554200.0,3.9303,3.9303,3.9237,3.9303,1554200.0
2011-06-29 09:30:00,6.0,6.07,5.99,6.07,1414900.0,3.9633,4.0096,3.9567,4.0096,1414900.0
2011-06-29 10:00:00,6.07,6.07,5.98,5.99,1416700.0,4.0096,4.0096,3.9501,3.9567,1416700.0
2011-06-29 10:30:00,5.99,6.04,5.98,6.04,760600.0,3.9567,3.9897,3.9501,3.9897,760600.0
2011-06-29 11:00:00,6.04,6.05,6.02,6.03,1067800.0,3.9897,3.9964,3.9765,3.9831,1067800.0
2011-06-29 11:30:00,6.03,6.03,5.99,6.0,961200.0,3.9831,3.9831,3.9567,3.9633,961200.0
2011-06-29 12:00:00,6.0,6.03,6.0,6.0,1267300.0,3.9633,3.9831,3.9633,3.9633,1267300.0
2011-06-29 12:30:00,6.0,6.03,6.0,6.02,408300.0,3.9633,3.9831,3.9633,3.9765,408300.0
2011-06-29 13:00:00,6.03,6.03,6.01,6.02,917500.0,3.9831,3.9831,3.9699,3.9765,917500.0
2011-06-29 13:30:00,6.01,6.07,6.01,6.06,2673700.0,3.9699,4.0096,3.9699,4.003,2673700.0
2011-06-29 14:00:00,6.06,6.07,6.03,6.04,1072100.0,4.003,4.0096,3.9831,3.9897,1072100.0
2011-06-29 14:30:00,6.04,6.06,6.03,6.05,985200.0,3.9897,4.003,3.9831,3.9964,985200.0
2011-06-29 15:00:00,6.04,6.12,6.03,6.1,1946100.0,3.9897,4.0426,3.9831,4.0294,1946100.0
2011-06-29 15:30:00,6.1,6.17,6.1,6.14,4161300.0,4.0294,4.0756,4.0294,4.0558,4161300.0
2011-06-30 09:30:00,6.14,6.19,6.1,6.11,1889100.0,4.0558,4.0888,4.0294,4.036,1889100.0
2011-06-30 10:00:00,6.1,6.14,6.1,6.14,707700.0,4.0294,4.0558,4.0294,4.0558,707700.0
2011-06-30 10:30:00,6.14,6.18,6.13,6.18,595300.0,4.0558,4.0822,4.0492,4.0822,595300.0
2011-06-30 11:00:00,6.18,6.21,6.16,6.2,1500700.0,4.0822,4.102,4.069,4.0954,1500700.0
2011-06-30 11:30:00,6.2,6.21,6.2,6.21,395900.0,4.0954,4.102,4.0954,4.102,395900.0
2011-06-30 12:00:00,6.21,6.24,6.2,6.22,615400.0,4.102,4.1219,4.0954,4.1086,615400.0
2011-06-30 12:30:00,6.22,6.23,6.2,6.21,341300.0,4.1086,4.1153,4.0954,4.102,341300.0
2011-06-30 13:00:00,6.2,6.21,6.18,6.18,413900.0,4.0954,4.102,4.0822,4.0822,413900.0
2011-06-30 13:30:00,6.19,6.19,6.18,6.19,280300.0,4.0888,4.0888,4.0822,4.0888,280300.0
2011-06-30 14:00:00,6.18,6.19,6.17,6.18,316800.0,4.0822,4.0888,4.0756,4.0822,316800.0
2011-06-30 14:30:00,6.17,6.18,6.17,6.18,196100.0,4.0756,4.0822,4.0756,4.0822,196100.0
2011-06-30 15:00:00,6.18,6.18,6.17,6.18,511500.0,4.0822,4.0822,4.0756,4.0822,511500.0
2011-06-30 15:30:00,6.17,6.22,6.17,6.19,2303200.0,4.0756,4.1086,4.0756,4.0888,2303200.0
2011-07-01 09:30:00,6.17,6.22,6.15,6.18,987300.0,4.0756,4.1086,4.0624,4.0822,987300.0
2011-07-01 10:00:00,6.19,6.28,6.19,6.27,1087500.0,4.0888,4.1483,4.0888,4.1417,1087500.0
2011-07-01 10:30:00,6.27,6.27,6.24,6.26,710400.0,4.1417,4.1417,4.1219,4.1351,710400.0
2011-07-01 11:00:00,6.25,6.26,6.24,6.25,726100.0,4.1285,4.1351,4.1219,4.1285,726100.0
2011-07-01 11:30:00,6.26,6.27,6.25,6.27,285200.0,4.1351,4.1417,4.1285,4.1417,285200.0
2011-07-01 12:00:00,6.27,6.3,6.26,6.3,390700.0,4.1417,4.1615,4.1351,4.1615,390700.0
2011-07-01 12:30:00,6.29,6.31,6.29,6.31,711000.0,4.1549,4.1681,4.1549,4.1681,711000.0
2011-07-01 13:00:00,6.31,6.36,6.3,6.35,856100.0,4.1681,4.2011,4.1615,4.1945,856100.0
2011-07-01 13:30:00,6.36,6.39,6.35,6.38,1100400.0,4.2011,4.2209,4.1945,4.2143,1100400.0
2011-07-01 14:00:00,6.37,6.38,6.34,6.36,1466100.0,4.2077,4.2143,4.1879,4.2011,1466100.0
2011-07-01 14:30:00,6.35,6.36,6.32,6.34,940300.0,4.1945,4.2011,4.1747,4.1879,940300.0
2011-07-01 15:00:00,6.34,6.34,6.3,6.3,526900.0,4.1879,4.1879,4.1615,4.1615,526900.0
2011-07-01 15:30:00,6.31,6.33,6.29,6.31,2003300.0,4.1681,4.1813,4.1549,4.1681,2003300.0
2011-07-05 09:30:00,6.24,6.27,6.16,6.17,916400.0,4.1219,4.1417,4.069,4.0756,916400.0
2011-07-05 10:00:00,6.18,6.18,6.12,6.14,957700.0,4.0822,4.0822,4.0426,4.0558,957700.0
2011-07-05 10:30:00,6.14,6.14,6.09,6.1,630400.0,4.0558,4.0558,4.0228,4.0294,630400.0
2011-07-05 11:00:00,6.1,6.12,6.08,6.11,1441600.0,4.0294,4.0426,4.0162,4.036,1441600.0
2011-07-05 11:30:00,6.1,6.13,6.1,6.11,525500.0,4.0294,4.0492,4.0294,4.036,525500.0
2011-07-05 12:00:00,6.11,6.15,6.11,6.12,535600.0,4.036,4.0624,4.036,4.0426,535600.0
2011-07-05 12:30:00,6.13,6.13,6.12,6.13,258700.0,4.0492,4.0492,4.0426,4.0492,258700.0
2011-07-05 13:00:00,6.13,6.13,6.11,6.13,567300.0,4.0492,4.0492,4.036,4.0492,567300.0
2011-07-05 13:30:00,6.13,6.19,6.12,6.19,722900.0,4.0492,4.0888,4.0426,4.0888,722900.0
2011-07-05 14:00:00,6.18,6.19,6.12,6.12,865400.0,4.0822,4.0888,4.0426,4.0426,865400.0
2011-07-05 14:30:00,6.13,6.15,6.12,6.15,565400.0,4.0492,4.0624,4.0426,4.0624,565400.0
2011-07-05 15:00:00,6.15,6.17,6.14,6.17,724700.0,4.0624,4.0756,4.0558,4.0756,724700.0
2011-07-05 15:30:00,6.16,6.17,6.14,6.17,2589500.0,4.069,4.0756,4.0558,4.0756,2589500.0
2011-07-06 09:30:00,6.11,6.13,6.02,6.04,2376600.0,4.036,4.0492,3.9765,3.9897,2376600.0
2011-07-06 10:00:00,6.03,6.07,6.03,6.05,2285900.0,3.9831,4.0096,3.9831,3.9964,2285900.0
2011-07-06 10:30:00,6.05,6.06,5.99,5.99,2066900.0,3.9964,4.003,3.9567,3.9567,2066900.0
2011-07-06 11:00:00,6.0,6.0,5.96,5.97,1325300.0,3.9633,3.9633,3.9369,3.9435,1325300.0
2011-07-06 11:30:00,5.98,6.01,5.96,6.0,1466600.0,3.9501,3.9699,3.9369,3.9633,1466600.0
2011-07-06 12:00:00,6.0,6.02,5.99,6.02,641000.0,3.9633,3.9765,3.9567,3.9765,641000.0
2011-07-06 12:30:00,6.02,6.05,6.01,6.04,1335700.0,3.9765,3.9964,3.9699,3.9897,1335700.0
2011-07-06 13:00:00,6.04,6.05,6.02,6.03,663200.0,3.9897,3.9964,3.9765,3.9831,663200.0
2011-07-06 13:30:00,6.03,6.06,6.02,6.04,1180200.0,3.9831,4.003,3.9765,3.9897,1180200.0
2011-07-06 14:00:00,6.05,6.06,6.04,6.05,569200.0,3.9964,4.003,3.9897,3.9964,569200.0
2011-07-06 14:30:00,6.04,6.06,6.04,6.06,856900.0,3.9897,4.003,3.9897,4.003,856900.0
2011-07-06 15:00:00,6.06,6.06,6.03,6.05,1593600.0,4.003,4.003,3.9831,3.9964,1593600.0
2011-07-06 15:30:00,6.05,6.05,6.02,6.02,4601500.0,3.9964,3.9964,3.9765,3.9765,4601500.0
2011-07-07 09:30:00,6.11,6.17,6.07,6.16,2362100.0,4.036,4.0756,4.0096,4.069,2362100.0
2011-07-07 10:00:00,6.16,6.19,6.12,6.14,1960100.0,4.069,4.0888,4.0426,4.0558,1960100.0
2011-07-07 10:30:00,6.14,6.15,6.13,6.14,681600.0,4.0558,4.0624,4.0492,4.0558,681600.0
2011-07-07 11:00:00,6.13,6.15,6.11,6.15,1488700.0,4.0492,4.0624,4.036,4.0624,1488700.0
2011-07-07 11:30:00,6.15,6.17,6.14,6.17,377200.0,4.0624,4.0756,4.0558,4.0756,377200.0
2011-07-07 12:00:00,6.17,6.2,6.16,6.2,1087700.0,4.0756,4.0954,4.069,4.0954,1087700.0
2011-07-07 12:30:00,6.2,6.2,6.18,6.18,608500.0,4.0954,4.0954,4.0822,4.0822,608500.0
2011-07-07 13:00:00,6.18,6.2,6.18,6.19,432500.0,4.0822,4.0954,4.0822,4.0888,432500.0
2011-07-07 13:30:00,6.19,6.2,6.17,6.18,1049600.0,4.0888,4.0954,4.0756,4.0822,1049600.0
2011-07-07 14:00:00,6.18,6.2,6.18,6.19,807100.0,4.0822,4.0954,4.0822,4.0888,807100.0
2011-07-07 14:30:00,6.19,6.2,6.18,6.2,1275900.0,4.0888,4.0954,4.0822,4.0954,1275900.0
2011-07-07 15:00:00,6.2,6.2,6.17,6.17,1013800.0,4.0954,4.0954,4.0756,4.0756,1013800.0
2011-07-07 15:30:00,6.17,6.18,6.14,6.17,2934000.0,4.0756,4.0822,4.0558,4.0756,2934000.0
2011-07-08 09:30:00,6.07,6.11,6.04,6.08,1158400.0,4.0096,4.036,3.9897,4.0162,1158400.0
2011-07-08 10:00:00,6.09,6.09,6.03,6.04,713200.0,4.0228,4.0228,3.9831,3.9897,713200.0
2011-07-08 10:30:00,6.04,6.06,6.02,6.05,713600.0,3.9897,4.003,3.9765,3.9964,713600.0
2011-07-08 11:00:00,6.05,6.07,6.02,6.07,763700.0,3.9964,4.0096,3.9765,4.0096,763700.0
2011-07-08 11:30:00,6.07,6.21,6.06,6.11,5036300.0,4.0096,4.102,4.003,4.036,5036300.0
2011-07-08 12:00:00,6.11,6.16,6.1,6.11,1215700.0,4.036,4.069,4.0294,4.036,1215700.0
2011-07-08 12:30:00,6.11,6.13,6.1,6.12,519100.0,4.036,4.0492,4.0294,4.0426,519100.0
2011-07-08 13:00:00,6.12,6.14,6.11,6.13,610900.0,4.0426,4.0558,4.036,4.0492,610900.0
2011-07-08 13:30:00,6.13,6.15,6.13,6.14,474700.0,4.0492,4.0624,4.0492,4.0558,474700.0
2011-07-08 14:00:00,6.14,6.14,6.13,6.14,186200.0,4.0558,4.0558,4.0492,4.0558,186200.0
2011-07-08 14:30:00,6.14,6.15,6.13,6.14,623500.0,4.0558,4.0624,4.0492,4.0558,623500.0
2011-07-08 15:00:00,6.13,6.14,6.11,6.11,763900.0,4.0492,4.0558,4.036,4.036,763900.0
2011-07-08 15:30:00,6.12,6.17,6.11,6.16,2642000.0,4.0426,4.0756,4.036,4.069,2642000.0
2011-07-11 09:30:00,6.03,6.08,6.03,6.05,933200.0,3.9831,4.0162,3.9831,3.9964,933200.0
2011-07-11 10:00:00,6.05,6.06,5.97,6.01,1638100.0,3.9964,4.003,3.9435,3.9699,1638100.0
2011-07-11 10:30:00,6.0,6.01,5.97,5.97,647600.0,3.9633,3.9699,3.9435,3.9435,647600.0
2011-07-11 11:00:00,5.98,6.0,5.96,6.0,759800.0,3.9501,3.9633,3.9369,3.9633,759800.0
2011-07-11 11:30:00,6.0,6.0,5.97,5.99,447400.0,3.9633,3.9633,3.9435,3.9567,447400.0
2011-07-11 12:00:00,5.98,6.0,5.98,5.99,210900.0,3.9501,3.9633,3.9501,3.9567,210900.0
2011-07-11 12:30:00,6.0,6.0,5.98,5.99,557900.0,3.9633,3.9633,3.9501,3.9567,557900.0
2011-07-11 13:00:00,5.98,5.99,5.97,5.98,408900.0,3.9501,3.9567,3.9435,3.9501,408900.0
2011-07-11 13:30:00,5.97,5.98,5.96,5.97,321100.0,3.9435,3.9501,3.9369,3.9435,321100.0
2011-07-11 14:00:00,5.96,5.97,5.93,5.94,632600.0,3.9369,3.9435,3.9171,3.9237,632600.0
2011-07-11 14:30:00,5.94,5.94,5.92,5.92,394900.0,3.9237,3.9237,3.9105,3.9105,394900.0
2011-07-11 15:00:00,5.93,5.94,5.92,5.93,662900.0,3.9171,3.9237,3.9105,3.9171,662900.0
2011-07-11 15:30:00,5.93,5.94,5.87,5.91,3613000.0,3.9171,3.9237,3.8775,3.9039,3613000.0
2011-07-12 09:30:00,5.87,5.99,5.86,5.99,1855300.0,3.8775,3.9567,3.8708,3.9567,1855300.0
2011-07-12 10:00:00,5.99,6.03,5.98,6.0,1164800.0,3.9567,3.9831,3.9501,3.9633,1164800.0
2011-07-12 10:30:00,6.0,6.01,5.98,5.99,516200.0,3.9633,3.9699,3.9501,3.9567,516200.0
2011-07-12 11:00:00,5.99,6.03,5.98,6.03,918900.0,3.9567,3.9831,3.9501,3.9831,918900.0
2011-07-12 11:30:00,6.03,6.05,6.02,6.04,949100.0,3.9831,3.9964,3.9765,3.9897,949100.0
2011-07-12 12:00:00,6.04,6.09,6.03,6.08,946300.0,3.9897,4.0228,3.9831,4.0162,946300.0
2011-07-12 12:30:00,6.08,6.11,6.07,6.07,957800.0,4.0162,4.036,4.0096,4.0096,957800.0
2011-07-12 13:00:00,6.08,6.09,6.03,6.03,910900.0,4.0162,4.0228,3.9831,3.9831,910900.0
2011-07-12 13:30:00,6.03,6.05,6.0,6.02,1159200.0,3.9831,3.9964,3.9633,3.9765,1159200.0
2011-07-12 14:00:00,6.02,6.08,6.02,6.05,1513400.0,3.9765,4.0162,3.9765,3.9964,1513400.0
2011-07-12 14:30:00,6.05,6.06,6.02,6.04,864900.0,3.9964,4.003,3.9765,3.9897,864900.0
2011-07-12 15:00:00,6.04,6.04,6.0,6.0,1514300.0,3.9897,3.9897,3.9633,3.9633,1514300.0
2011-07-12 15:30:00,6.0,6.01,5.98,6.01,3336800.0,3.9633,3.9699,3.9501,3.9699,3336800.0
2011-07-13 09:30:00,6.03,6.04,5.93,5.93,1997600.0,3.9831,3.9897,3.9171,3.9171,1997600.0
2011-07-13 10:00:00,5.93,6.07,5.93,6.03,1849900.0,3.9171,4.0096,3.9171,3.9831,1849900.0
2011-07-13 10:30:00,6.03,6.09,6.02,6.04,934300.0,3.9831,4.0228,3.9765,3.9897,934300.0
2011-07-13 11:00:00,6.04,6.07,6.04,6.05,2489500.0,3.9897,4.0096,3.9897,3.9964,2489500.0
2011-07-13 11:30:00,6.05,6.06,6.0,6.0,1157600.0,3.9964,4.003,3.9633,3.9633,1157600.0
2011-07-13 12:00:00,6.0,6.02,6.0,6.02,257300.0,3.9633,3.9765,3.9633,3.9765,257300.0
2011-07-13 12:30:00,6.01,6.05,5.99,6.04,788200.0,3.9699,3.9964,3.9567,3.9897,788200.0
2011-07-13 13:00:00,6.04,6.04,6.01,6.01,181200.0,3.9897,3.9897,3.9699,3.9699,181200.0
2011-07-13 13:30:00,6.01,6.03,6.01,6.02,630900.0,3.9699,3.9831,3.9699,3.9765,630900.0
2011-07-13 14:00:00,6.02,6.03,5.97,5.97,615300.0,3.9765,3.9831,3.9435,3.9435,615300.0
2011-07-13 14:30:00,5.97,6.01,5.97,5.99,799300.0,3.9435,3.9699,3.9435,3.9567,799300.0
2011-07-13 15:00:00,6.0,6.02,5.95,5.96,911400.0,3.9633,3.9765,3.9303,3.9369,911400.0
2011-07-13 15:30:00,5.95,5.96,5.92,5.95,1714100.0,3.9303,3.9369,3.9105,3.9303,1714100.0
2011-07-14 09:30:00,6.01,6.02,5.95,6.0,1491700.0,3.9699,3.9765,3.9303,3.9633,1491700.0
2011-07-14 10:00:00,6.0,6.02,5.96,5.97,1748600.0,3.9633,3.9765,3.9369,3.9435,1748600.0
2011-07-14 10:30:00,5.96,5.97,5.86,5.87,1202100.0,3.9369,3.9435,3.8708,3.8775,1202100.0
2011-07-14 11:00:00,5.88,5.92,5.88,5.92,928800.0,3.8841,3.9105,3.8841,3.9105,928800.0
2011-07-14 11:30:00,5.92,5.92,5.9,5.91,324000.0,3.9105,3.9105,3.8973,3.9039,324000.0
2011-07-14 12:00:00,5.91,5.93,5.89,5.89,669600.0,3.9039,3.9171,3.8907,3.8907,669600.0
2011-07-14 12:30:00,5.9,5.91,5.89,5.91,456900.0,3.8973,3.9039,3.8907,3.9039,456900.0
2011-07-14 13:00:00,5.91,5.91,5.87,5.9,706300.0,3.9039,3.9039,3.8775,3.8973,706300.0
2011-07-14 13:30:00,5.9,5.94,5.88,5.9,740800.0,3.8973,3.9237,3.8841,3.8973,740800.0
2011-07-14 14:00:00,5.9,5.94,5.89,5.92,852000.0,3.8973,3.9237,3.8907,3.9105,852000.0
2011-07-14 14:30:00,5.92,5.94,5.91,5.94,1168800.0,3.9105,3.9237,3.9039,3.9237,1168800.0
2011-07-14 15:00:00,5.93,5.94,5.91,5.93,1686200.0,3.9171,3.9237,3.9039,3.9171,1686200.0
2011-07-14 15:30:00,5.92,5.93,5.89,5.9,2580800.0,3.9105,3.9171,3.8907,3.8973,2580800.0
2011-07-15 09:30:00,5.94,5.97,5.9,5.92,2445900.0,3.9237,3.9435,3.8973,3.9105,2445900.0
2011-07-15 10:00:00,5.93,5.98,5.91,5.93,2046900.0,3.9171,3.9501,3.9039,3.9171,2046900.0
2011-07-15 10:30:00,5.93,5.96,5.91,5.95,744600.0,3.9171,3.9369,3.9039,3.9303,744600.0
2011-07-15 11:00:00,5.95,5.98,5.94,5.97,759200.0,3.9303,3.9501,3.9237,3.9435,759200.0
2011-07-15 11:30:00,5.97,5.98,5.96,5.97,518100.0,3.9435,3.9501,3.9369,3.9435,518100.0
2011-07-15 12:00:00,5.98,6.02,5.97,5.97,1326900.0,3.9501,3.9765,3.9435,3.9435,1326900.0
2011-07-15 12:30:00,5.97,5.98,5.96,5.97,421300.0,3.9435,3.9501,3.9369,3.9435,421300.0
2011-07-15 13:00:00,5.97,5.98,5.97,5.98,105900.0,3.9435,3.9501,3.9435,3.9501,105900.0
2011-07-15 13:30:00,5.98,5.99,5.93,5.93,864400.0,3.9501,3.9567,3.9171,3.9171,864400.0
2011-07-15 14:00:00,5.94,5.94,5.93,5.94,405300.0,3.9237,3.9237,3.9171,3.9237,405300.0
2011-07-15 14:30:00,5.94,5.96,5.93,5.96,575200.0,3.9237,3.9369,3.9171,3.9369,575200.0
2011-07-15 15:00:00,5.96,5.99,5.94,5.99,1044800.0,3.9369,3.9567,3.9237,3.9567,1044800.0
2011-07-15 15:30:00,5.99,6.0,5.97,6.0,2436000.0,3.9567,3.9633,3.9435,3.9633,2436000.0
2011-07-18 09:30:00,5.93,6.0,5.86,5.87,1465800.0,3.9171,3.9633,3.8708,3.8775,1465800.0
2011-07-18 10:00:00,5.87,5.87,5.74,5.81,4355600.0,3.8775,3.8775,3.7916,3.8378,4355600.0
2011-07-18 10:30:00,5.81,5.82,5.77,5.77,1108200.0,3.8378,3.8444,3.8114,3.8114,1108200.0
2011-07-18 11:00:00,5.77,5.8,5.75,5.75,675800.0,3.8114,3.8312,3.7982,3.7982,675800.0
2011-07-18 11:30:00,5.75,5.75,5.71,5.71,1106800.0,3.7982,3.7982,3.7718,3.7718,1106800.0
2011-07-18 12:00:00,5.71,5.74,5.71,5.73,669500.0,3.7718,3.7916,3.7718,3.785,669500.0
2011-07-18 12:30:00,5.74,5.76,5.73,5.74,482400.0,3.7916,3.8048,3.785,3.7916,482400.0
2011-07-18 13:00:00,5.74,5.75,5.73,5.74,357500.0,3.7916,3.7982,3.785,3.7916,357500.0
2011-07-18 13:30:00,5.75,5.78,5.74,5.78,617900.0,3.7982,3.818,3.7916,3.818,617900.0
2011-07-18 14:00:00,5.78,5.79,5.77,5.77,930700.0,3.818,3.8246,3.8114,3.8114,930700.0
2011-07-18 14:30:00,5.77,5.79,5.76,5.79,666400.0,3.8114,3.8246,3.8048,3.8246,666400.0
2011-07-18 15:00:00,5.79,5.81,5.79,5.8,865100.0,3.8246,3.8378,3.8246,3.8312,865100.0
2011-07-18 15:30:00,5.79,5.84,5.79,5.84,3930000.0,3.8246,3.8576,3.8246,3.8576,3930000.0
2011-07-19 09:30:00,5.84,5.92,5.79,5.79,1883600.0,3.8576,3.9105,3.8246,3.8246,1883600.0
2011-07-19 10:00:00,5.8,5.88,5.79,5.85,2154800.0,3.8312,3.8841,3.8246,3.8642,2154800.0
2011-07-19 10:30:00,5.85,5.85,5.82,5.84,1994900.0,3.8642,3.8642,3.8444,3.8576,1994900.0
2011-07-19 11:00:00,5.84,5.85,5.82,5.82,412600.0,3.8576,3.8642,3.8444,3.8444,412600.0
2011-07-19 11:30:00,5.82,5.83,5.77,5.77,563800.0,3.8444,3.851,3.8114,3.8114,563800.0
2011-07-19 12:00:00,5.77,5.79,5.74,5.79,1283200.0,3.8114,3.8246,3.7916,3.8246,1283200.0
2011-07-19 12:30:00,5.79,5.81,5.78,5.79,431300.0,3.8246,3.8378,3.818,3.8246,431300.0
2011-07-19 13:00:00,5.79,5.8,5.79,5.79,155600.0,3.8246,3.8312,3.8246,3.8246,155600.0
2011-07-19 13:30:00,5.79,5.85,5.79,5.85,921200.0,3.8246,3.8642,3.8246,3.8642,921200.0
2011-07-19 14:00:00,5.84,5.85,5.84,5.85,315200.0,3.8576,3.8642,3.8576,3.8642,315200.0
2011-07-19 14:30:00,5.85,5.88,5.84,5.87,640200.0,3.8642,3.8841,3.8576,3.8775,640200.0
2011-07-19 15:00:00,5.88,5.9,5.87,5.89,617400.0,3.8841,3.8973,3.8775,3.8907,617400.0
2011-07-19 15:30:00,5.89,5.9,5.88,5.89,1785400.0,3.8907,3.8973,3.8841,3.8907,1785400.0
2011-07-20 09:30:00,5.92,5.94,5.87,5.9,1408200.0,3.9105,3.9237,3.8775,3.8973,1408200.0
2011-07-20 10:00:00,5.9,6.04,5.89,6.03,3323000.0,3.8973,3.9897,3.8907,3.9831,3323000.0
2011-07-20 10:30:00,6.03,6.03,5.97,5.99,607800.0,3.9831,3.9831,3.9435,3.9567,607800.0
2011-07-20 11:00:00,5.99,6.03,5.98,6.01,665300.0,3.9567,3.9831,3.9501,3.9699,665300.0
2011-07-20 11:30:00,6.02,6.03,6.01,6.01,947600.0,3.9765,3.9831,3.9699,3.9699,947600.0
2011-07-20 12:00:00,6.02,6.03,6.01,6.03,434900.0,3.9765,3.9831,3.9699,3.9831,434900.0
2011-07-20 12:30:00,6.03,6.04,6.02,6.04,352200.0,3.9831,3.9897,3.9765,3.9897,352200.0
2011-07-20 13:00:00,6.04,6.04,6.02,6.02,201600.0,3.9897,3.9897,3.9765,3.9765,201600.0
2011-07-20 13:30:00,6.02,6.07,6.02,6.06,1415500.0,3.9765,4.0096,3.9765,4.003,1415500.0
2011-07-20 14:00:00,6.06,6.08,6.03,6.07,970000.0,4.003,4.0162,3.9831,4.0096,970000.0
2011-07-20 14:30:00,6.07,6.09,6.06,6.07,1336100.0,4.0096,4.0228,4.003,4.0096,1336100.0
2011-07-20 15:00:00,6.06,6.07,6.04,6.04,522800.0,4.003,4.0096,3.9897,3.9897,522800.0
2011-07-20 15:30:00,6.04,6.05,6.01,6.01,1761200.0,3.9897,3.9964,3.9699,3.9699,1761200.0
2011-07-21 09:30:00,6.06,6.17,6.06,6.17,1373200.0,4.003,4.0756,4.003,4.0756,1373200.0
2011-07-21 10:00:00,6.16,6.2,6.14,6.19,1711400.0,4.069,4.0954,4.0558,4.0888,1711400.0
2011-07-21 10:30:00,6.19,6.25,6.17,6.25,1455600.0,4.0888,4.1285,4.0756,4.1285,1455600.0
2011-07-21 11:00:00,6.25,6.25,6.19,6.19,2530600.0,4.1285,4.1285,4.0888,4.0888,2530600.0
2011-07-21 11:30:00,6.2,6.2,6.19,6.2,446200.0,4.0954,4.0954,4.0888,4.0954,446200.0
2011-07-21 12:00:00,6.2,6.21,6.19,6.2,835500.0,4.0954,4.102,4.0888,4.0954,835500.0
2011-07-21 12:30:00,6.2,6.29,6.19,6.26,2109100.0,4.0954,4.1549,4.0888,4.1351,2109100.0
2011-07-21 13:00:00,6.26,6.27,6.24,6.25,805200.0,4.1351,4.1417,4.1219,4.1285,805200.0
2011-07-21 13:30:00,6.25,6.27,6.23,6.24,2366400.0,4.1285,4.1417,4.1153,4.1219,2366400.0
2011-07-21 14:00:00,6.24,6.27,6.23,6.25,2294900.0,4.1219,4.1417,4.1153,4.1285,2294900.0
2011-07-21 14:30:00,6.26,6.26,6.23,6.24,873600.0,4.1351,4.1351,4.1153,4.1219,873600.0
2011-07-21 15:00:00,6.24,6.26,6.2,6.24,2325800.0,4.1219,4.1351,4.0954,4.1219,2325800.0
2011-07-21 15:30:00,6.24,6.26,6.22,6.24,2404700.0,4.1219,4.1351,4.1086,4.1219,2404700.0
2011-07-22 09:30:00,6.22,6.23,6.14,6.15,1043800.0,4.1086,4.1153,4.0558,4.0624,1043800.0
2011-07-22 10:00:00,6.15,6.18,6.12,6.14,823200.0,4.0624,4.0822,4.0426,4.0558,823200.0
2011-07-22 10:30:00,6.14,6.14,6.12,6.12,317900.0,4.0558,4.0558,4.0426,4.0426,317900.0
2011-07-22 11:00:00,6.12,6.15,6.11,6.14,2154400.0,4.0426,4.0624,4.036,4.0558,2154400.0
2011-07-22 11:30:00,6.14,6.18,6.13,6.17,242300.0,4.0558,4.0822,4.0492,4.0756,242300.0
2011-07-22 12:00:00,6.16,6.19,6.15,6.18,399800.0,4.069,4.0888,4.0624,4.0822,399800.0
2011-07-22 12:30:00,6.18,6.19,6.16,6.17,232000.0,4.0822,4.0888,4.069,4.0756,232000.0
2011-07-22 13:00:00,6.18,6.18,6.17,6.18,75700.0,4.0822,4.0822,4.0756,4.0822,75700.0
2011-07-22 13:30:00,6.18,6.18,6.17,6.18,91500.0,4.0822,4.0822,4.0756,4.0822,91500.0
2011-07-22 14:00:00,6.17,6.18,6.17,6.17,81800.0,4.0756,4.0822,4.0756,4.0756,81800.0
2011-07-22 14:30:00,6.17,6.2,6.17,6.18,521600.0,4.0756,4.0954,4.0756,4.0822,521600.0
2011-07-22 15:00:00,6.18,6.19,6.16,6.17,437800.0,4.0822,4.0888,4.069,4.0756,437800.0
2011-07-22 15:30:00,6.16,6.22,6.15,6.22,2279100.0,4.069,4.1086,4.0624,4.1086,2279100.0
2011-07-25 09:30:00,6.12,6.15,6.08,6.08,2192900.0,4.0426,4.0624,4.0162,4.0162,2192900.0
2011-07-25 10:00:00,6.09,6.15,6.08,6.12,1727700.0,4.0228,4.0624,4.0162,4.0426,1727700.0
2011-07-25 10:30:00,6.11,6.12,6.07,6.08,561500.0,4.036,4.0426,4.0096,4.0162,561500.0
2011-07-25 11:00:00,6.08,6.15,6.08,6.14,953900.0,4.0162,4.0624,4.0162,4.0558,953900.0
2011-07-25 11:30:00,6.13,6.15,6.13,6.15,313000.0,4.0492,4.0624,4.0492,4.0624,313000.0
2011-07-25 12:00:00,6.15,6.18,6.14,6.18,401500.0,4.0624,4.0822,4.0558,4.0822,401500.0
2011-07-25 12:30:00,6.18,6.24,6.17,6.22,970200.0,4.0822,4.1219,4.0756,4.1086,970200.0
2011-07-25 13:00:00,6.23,6.27,6.22,6.22,2089600.0,4.1153,4.1417,4.1086,4.1086,2089600.0
2011-07-25 13:30:00,6.23,6.26,6.21,6.21,854900.0,4.1153,4.1351,4.102,4.102,854900.0
2011-07-25 14:00:00,6.21,6.23,6.18,6.22,1012000.0,4.102,4.1153,4.0822,4.1086,1012000.0
2011-07-25 14:30:00,6.22,6.23,6.19,6.2,266400.0,4.1086,4.1153,4.0888,4.0954,266400.0
2011-07-25 15:00:00,6.2,6.22,6.18,6.21,830300.0,4.0954,4.1086,4.0822,4.102,830300.0
2011-07-25 15:30:00,6.21,6.27,6.2,6.22,3518900.0,4.102,4.1417,4.0954,4.1086,3518900.0
2011-07-26 09:30:00,6.3,6.36,6.22,6.28,4438300.0,4.1615,4.2011,4.1086,4.1483,4438300.0
2011-07-26 10:00:00,6.29,6.3,6.25,6.28,3538400.0,4.1549,4.1615,4.1285,4.1483,3538400.0
2011-07-26 10:30:00,6.29,6.42,6.28,6.29,4652400.0,4.1549,4.2408,4.1483,4.1549,4652400.0
2011-07-26 11:00:00,6.3,6.36,6.29,6.36,1485900.0,4.1615,4.2011,4.1549,4.2011,1485900.0
2011-07-26 11:30:00,6.36,6.4,6.34,6.38,1300200.0,4.2011,4.2275,4.1879,4.2143,1300200.0
2011-07-26 12:00:00,6.38,6.42,6.34,6.36,1795400.0,4.2143,4.2408,4.1879,4.2011,1795400.0
2011-07-26 12:30:00,6.37,6.37,6.33,6.36,520000.0,4.2077,4.2077,4.1813,4.2011,520000.0
2011-07-26 13:00:00,6.35,6.38,6.34,6.38,706800.0,4.1945,4.2143,4.1879,4.2143,706800.0
2011-07-26 13:30:00,6.38,6.39,6.37,6.39,549900.0,4.2143,4.2209,4.2077,4.2209,549900.0
2011-07-26 14:00:00,6.39,6.45,6.37,6.45,1762700.0,4.2209,4.2606,4.2077,4.2606,1762700.0
2011-07-26 14:30:00,6.45,6.47,6.44,6.44,955600.0,4.2606,4.2738,4.254,4.254,955600.0
2011-07-26 15:00:00,6.44,6.53,6.41,6.51,3093700.0,4.254,4.3134,4.2342,4.3002,3093700.0
2011-07-26 15:30:00,6.51,6.51,6.35,6.41,3700400.0,4.3002,4.3002,4.1945,4.2342,3700400.0
2011-07-27 09:30:00,6.35,6.35,6.3,6.33,1455000.0,4.1945,4.1945,4.1615,4.1813,1455000.0
2011-07-27 10:00:00,6.32,6.4,6.31,6.31,5386600.0,4.1747,4.2275,4.1681,4.1681,5386600.0
2011-07-27 10:30:00,6.31,6.35,6.3,6.32,2683100.0,4.1681,4.1945,4.1615,4.1747,2683100.0
2011-07-27 11:00:00,6.32,6.34,6.31,6.33,944400.0,4.1747,4.1879,4.1681,4.1813,944400.0
2011-07-27 11:30:00,6.34,6.35,6.32,6.34,789800.0,4.1879,4.1945,4.1747,4.1879,789800.0
2011-07-27 12:00:00,6.33,6.34,6.29,6.29,741300.0,4.1813,4.1879,4.1549,4.1549,741300.0
2011-07-27 12:30:00,6.29,6.31,6.29,6.3,492000.0,4.1549,4.1681,4.1549,4.1615,492000.0
2011-07-27 13:00:00,6.3,6.31,6.29,6.3,525200.0,4.1615,4.1681,4.1549,4.1615,525200.0
2011-07-27 13:30:00,6.3,6.31,6.25,6.25,605300.0,4.1615,4.1681,4.1285,4.1285,605300.0
2011-07-27 14:00:00,6.25,6.26,6.19,6.19,683100.0,4.1285,4.1351,4.0888,4.0888,683100.0
2011-07-27 14:30:00,6.19,6.2,6.15,6.19,1940100.0,4.0888,4.0954,4.0624,4.0888,1940100.0
2011-07-27 15:00:00,6.19,6.2,6.15,6.15,1481100.0,4.0888,4.0954,4.0624,4.0624,1481100.0
2011-07-27 15:30:00,6.16,6.21,6.12,6.14,3539400.0,4.069,4.102,4.0426,4.0558,3539400.0
2011-07-28 09:30:00,6.13,6.25,6.13,6.21,2913400.0,4.0492,4.1285,4.0492,4.102,2913400.0
2011-07-28 10:00:00,6.21,6.22,6.18,6.2,1174300.0,4.102,4.1086,4.0822,4.0954,1174300.0
2011-07-28 10:30:00,6.2,6.22,6.18,6.19,663000.0,4.0954,4.1086,4.0822,4.0888,663000.0
2011-07-28 11:00:00,6.19,6.23,6.19,6.23,325800.0,4.0888,4.1153,4.0888,4.1153,325800.0
2011-07-28 11:30:00,6.23,6.23,6.18,6.2,689100.0,4.1153,4.1153,4.0822,4.0954,689100.0
2011-07-28 12:00:00,6.2,6.21,6.19,6.21,404300.0,4.0954,4.102,4.0888,4.102,404300.0
2011-07-28 12:30:00,6.21,6.22,6.2,6.22,366400.0,4.102,4.1086,4.0954,4.1086,366400.0
2011-07-28 13:00:00,6.21,6.22,6.21,6.21,309000.0,4.102,4.1086,4.102,4.102,309000.0
2011-07-28 13:30:00,6.21,6.23,6.21,6.23,252100.0,4.102,4.1153,4.102,4.1153,252100.0
2011-07-28 14:00:00,6.23,6.23,6.2,6.21,829500.0,4.1153,4.1153,4.0954,4.102,829500.0
2011-07-28 14:30:00,6.2,6.22,6.2,6.21,322500.0,4.0954,4.1086,4.0954,4.102,322500.0
2011-07-28 15:00:00,6.21,6.22,6.15,6.15,487000.0,4.102,4.1086,4.0624,4.0624,487000.0
2011-07-28 15:30:00,6.15,6.17,6.13,6.16,1425300.0,4.0624,4.0756,4.0492,4.069,1425300.0
2011-07-29 09:30:00,6.07,6.16,6.03,6.12,1558600.0,4.0096,4.069,3.9831,4.0426,1558600.0
2011-07-29 10:00:00,6.13,6.17,6.12,6.15,1056900.0,4.0492,4.0756,4.0426,4.0624,1056900.0
2011-07-29 10:30:00,6.15,6.19,6.1,6.13,1721500.0,4.0624,4.0888,4.0294,4.0492,1721500.0
2011-07-29 11:00:00,6.13,6.2,6.13,6.14,1115800.0,4.0492,4.0954,4.0492,4.0558,1115800.0
2011-07-29 11:30:00,6.15,6.16,6.13,6.16,701400.0,4.0624,4.069,4.0492,4.069,701400.0
2011-07-29 12:00:00,6.16,6.16,6.11,6.12,902300.0,4.069,4.069,4.036,4.0426,902300.0
2011-07-29 12:30:00,6.12,6.15,6.1,6.11,573800.0,4.0426,4.0624,4.0294,4.036,573800.0
2011-07-29 13:00:00,6.11,6.13,6.1,6.11,347500.0,4.036,4.0492,4.0294,4.036,347500.0
2011-07-29 13:30:00,6.11,6.12,6.1,6.11,356200.0,4.036,4.0426,4.0294,4.036,356200.0
2011-07-29 14:00:00,6.11,6.12,6.08,6.08,843800.0,4.036,4.0426,4.0162,4.0162,843800.0
2011-07-29 14:30:00,6.08,6.14,6.08,6.12,1007800.0,4.0162,4.0558,4.0162,4.0426,1007800.0
2011-07-29 15:00:00,6.12,6.15,6.11,6.12,553000.0,4.0426,4.0624,4.036,4.0426,553000.0
2011-07-29 15:30:00,6.12,6.12,6.08,6.1,1565400.0,4.0426,4.0426,4.0162,4.0294,1565400.0
2011-08-01 09:30:00,6.17,6.24,6.12,6.16,1963500.0,4.0756,4.1219,4.0426,4.069,1963500.0
2011-08-01 10:00:00,6.16,6.16,6.01,6.01,2952600.0,4.069,4.069,3.9699,3.9699,2952600.0
2011-08-01 10:30:00,6.01,6.06,6.0,6.02,1711900.0,3.9699,4.003,3.9633,3.9765,1711900.0
2011-08-01 11:00:00,6.03,6.03,5.98,6.0,2243500.0,3.9831,3.9831,3.9501,3.9633,2243500.0
2011-08-01 11:30:00,6.0,6.01,5.92,5.96,3719900.0,3.9633,3.9699,3.9105,3.9369,3719900.0
2011-08-01 12:00:00,5.96,5.97,5.92,5.96,2741300.0,3.9369,3.9435,3.9105,3.9369,2741300.0
2011-08-01 12:30:00,5.95,5.96,5.89,5.92,1961300.0,3.9303,3.9369,3.8907,3.9105,1961300.0
2011-08-01 13:00:00,5.92,5.96,5.89,5.91,1676300.0,3.9105,3.9369,3.8907,3.9039,1676300.0
2011-08-01 13:30:00,5.91,5.91,5.87,5.9,5246800.0,3.9039,3.9039,3.8775,3.8973,5246800.0
2011-08-01 14:00:00,5.9,5.91,5.83,5.84,3231500.0,3.8973,3.9039,3.851,3.8576,3231500.0
2011-08-01 14:30:00,5.84,5.9,5.84,5.9,1618900.0,3.8576,3.8973,3.8576,3.8973,1618900.0
2011-08-01 15:00:00,5.9,5.92,5.85,5.85,4675600.0,3.8973,3.9105,3.8642,3.8642,4675600.0
2011-08-01 15:30:00,5.85,5.95,5.84,5.9,3770100.0,3.8642,3.9303,3.8576,3.8973,3770100.0
2011-08-02 09:30:00,5.89,5.91,5.8,5.84,2938000.0,3.8907,3.9039,3.8312,3.8576,2938000.0
2011-08-02 10:00:00,5.85,5.87,5.81,5.82,2932600.0,3.8642,3.8775,3.8378,3.8444,2932600.0
2011-08-02 10:30:00,5.82,5.85,5.77,5.82,3490500.0,3.8444,3.8642,3.8114,3.8444,3490500.0
2011-08-02 11:00:00,5.82,5.84,5.78,5.83,2553600.0,3.8444,3.8576,3.818,3.851,2553600.0
2011-08-02 11:30:00,5.84,5.85,5.82,5.83,863300.0,3.8576,3.8642,3.8444,3.851,863300.0
2011-08-02 12:00:00,5.84,5.85,5.81,5.81,4314000.0,3.8576,3.8642,3.8378,3.8378,4314000.0
2011-08-02 12:30:00,5.82,5.82,5.73,5.74,2502600.0,3.8444,3.8444,3.785,3.7916,2502600.0
2011-08-02 13:00:00,5.73,5.79,5.73,5.78,1009400.0,3.785,3.8246,3.785,3.818,1009400.0
2011-08-02 13:30:00,5.78,5.78,5.74,5.75,886200.0,3.818,3.818,3.7916,3.7982,886200.0
2011-08-02 14:00:00,5.75,5.77,5.7,5.71,3853300.0,3.7982,3.8114,3.7652,3.7718,3853300.0
2011-08-02 14:30:00,5.71,5.73,5.64,5.71,3304100.0,3.7718,3.785,3.7255,3.7718,3304100.0
2011-08-02 15:00:00,5.72,5.73,5.69,5.7,3229000.0,3.7784,3.785,3.7586,3.7652,3229000.0
2011-08-02 15:30:00,5.7,5.73,5.69,5.71,4542900.0,3.7652,3.785,3.7586,3.7718,4542900.0
2011-08-03 09:30:00,5.72,5.76,5.49,5.62,6010600.0,3.7784,3.8048,3.6264,3.7123,6010600.0
2011-08-03 10:00:00,5.61,5.67,5.57,5.6,3969300.0,3.7057,3.7453,3.6793,3.6991,3969300.0
2011-08-03 10:30:00,5.6,5.64,5.53,5.64,2611200.0,3.6991,3.7255,3.6529,3.7255,2611200.0
2011-08-03 11:00:00,5.64,5.67,5.59,5.61,2627400.0,3.7255,3.7453,3.6925,3.7057,2627400.0
2011-08-03 11:30:00,5.62,5.65,5.6,5.63,1912900.0,3.7123,3.7321,3.6991,3.7189,1912900.0
2011-08-03 12:00:00,5.62,5.62,5.59,5.61,922100.0,3.7123,3.7123,3.6925,3.7057,922100.0
2011-08-03 12:30:00,5.61,5.63,5.56,5.58,3536100.0,3.7057,3.7189,3.6727,3.6859,3536100.0
2011-08-03 13:00:00,5.58,5.61,5.56,5.59,4481300.0,3.6859,3.7057,3.6727,3.6925,4481300.0
2011-08-03 13:30:00,5.59,5.66,5.59,5.65,7965700.0,3.6925,3.7387,3.6925,3.7321,7965700.0
2011-08-03 14:00:00,5.65,5.69,5.62,5.64,4876500.0,3.7321,3.7586,3.7123,3.7255,4876500.0
2011-08-03 14:30:00,5.64,5.73,5.63,5.71,3579300.0,3.7255,3.785,3.7189,3.7718,3579300.0
2011-08-03 15:00:00,5.7,5.79,5.68,5.75,3143000.0,3.7652,3.8246,3.7519,3.7982,3143000.0
2011-08-03 15:30:00,5.75,5.78,5.71,5.77,5381200.0,3.7982,3.818,3.7718,3.8114,5381200.0
2011-08-04 09:30:00,5.65,5.71,5.52,5.55,6231000.0,3.7321,3.7718,3.6463,3.6661,6231000.0
2011-08-04 10:00:00,5.55,5.57,5.44,5.48,6939200.0,3.6661,3.6793,3.5934,3.6198,6939200.0
2011-08-04 10:30:00,5.49,5.52,5.41,5.44,4384800.0,3.6264,3.6463,3.5736,3.5934,4384800.0
2011-08-04 11:00:00,5.44,5.5,5.41,5.45,1922900.0,3.5934,3.633,3.5736,3.6,1922900.0
2011-08-04 11:30:00,5.45,5.48,5.36,5.46,2825300.0,3.6,3.6198,3.5406,3.6066,2825300.0
2011-08-04 12:00:00,5.46,5.49,5.43,5.48,1454600.0,3.6066,3.6264,3.5868,3.6198,1454600.0
2011-08-04 12:30:00,5.48,5.51,5.47,5.48,1740400.0,3.6198,3.6397,3.6132,3.6198,1740400.0
2011-08-04 13:00:00,5.48,5.5,5.47,5.5,705100.0,3.6198,3.633,3.6132,3.633,705100.0
2011-08-04 13:30:00,5.5,5.51,5.47,5.49,1438000.0,3.633,3.6397,3.6132,3.6264,1438000.0
2011-08-04 14:00:00,5.49,5.51,5.46,5.49,2981600.0,3.6264,3.6397,3.6066,3.6264,2981600.0
2011-08-04 14:30:00,5.49,5.54,5.46,5.48,4364400.0,3.6264,3.6595,3.6066,3.6198,4364400.0
2011-08-04 15:00:00,5.48,5.5,5.39,5.4,1849200.0,3.6198,3.633,3.5604,3.567,1849200.0
2011-08-04 15:30:00,5.4,5.43,5.34,5.35,6101100.0,3.567,3.5868,3.5274,3.534,6101100.0
2011-08-05 09:30:00,5.46,5.51,5.28,5.29,6366500.0,3.6066,3.6397,3.4877,3.4943,6366500.0
2011-08-05 10:00:00,5.29,5.42,5.26,5.38,7960900.0,3.4943,3.5802,3.4745,3.5538,7960900.0
2011-08-05 10:30:00,5.38,5.41,5.32,5.35,4634800.0,3.5538,3.5736,3.5141,3.534,4634800.0
2011-08-05 11:00:00,5.35,5.35,5.2,5.22,3510500.0,3.534,3.534,3.4349,3.4481,3510500.0
2011-08-05 11:30:00,5.23,5.25,5.04,5.04,4452300.0,3.4547,3.4679,3.3292,3.3292,4452300.0
2011-08-05 12:00:00,5.04,5.2,5.04,5.16,5327000.0,3.3292,3.4349,3.3292,3.4085,5327000.0
2011-08-05 12:30:00,5.16,5.35,5.14,5.27,2943800.0,3.4085,3.534,3.3952,3.4811,2943800.0
2011-08-05 13:00:00,5.28,5.34,5.21,5.29,2960000.0,3.4877,3.5274,3.4415,3.4943,2960000.0
2011-08-05 13:30:00,5.29,5.33,5.23,5.28,1332700.0,3.4943,3.5208,3.4547,3.4877,1332700.0
2011-08-05 14:00:00,5.27,5.29,5.15,5.22,1713400.0,3.4811,3.4943,3.4019,3.4481,1713400.0
2011-08-05 14:30:00,5.21,5.22,5.12,5.14,1502600.0,3.4415,3.4481,3.382,3.3952,1502600.0
2011-08-05 15:00:00,5.15,5.15,5.03,5.06,2308200.0,3.4019,3.4019,3.3226,3.3424,2308200.0
2011-08-05 15:30:00,5.05,5.14,5.05,5.09,4966000.0,3.3358,3.3952,3.3358,3.3622,4966000.0
2011-08-08 09:30:00,4.86,5.05,4.8,4.81,5684200.0,3.2103,3.3358,3.1707,3.1773,5684200.0
2011-08-08 10:00:00,4.81,4.84,4.68,4.7,6109600.0,3.1773,3.1971,3.0914,3.1046,6109600.0
2011-08-08 10:30:00,4.7,4.74,4.66,4.67,3489500.0,3.1046,3.131,3.0782,3.0848,3489500.0
2011-08-08 11:00:00,4.66,4.78,4.64,4.7,3583800.0,3.0782,3.1574,3.065,3.1046,3583800.0
2011-08-08 11:30:00,4.69,4.72,4.66,4.67,1787100.0,3.098,3.1178,3.0782,3.0848,1787100.0
2011-08-08 12:00:00,4.67,4.67,4.59,4.6,1926600.0,3.0848,3.0848,3.0319,3.0385,1926600.0
2011-08-08 12:30:00,4.61,4.65,4.6,4.63,1319700.0,3.0452,3.0716,3.0385,3.0584,1319700.0
2011-08-08 13:00:00,4.63,4.65,4.56,4.6,1043800.0,3.0584,3.0716,3.0121,3.0385,1043800.0
2011-08-08 13:30:00,4.6,4.61,4.47,4.48,1526700.0,3.0385,3.0452,2.9527,2.9593,1526700.0
2011-08-08 14:00:00,4.47,4.5,4.25,4.36,2028200.0,2.9527,2.9725,2.8074,2.88,2028200.0
2011-08-08 14:30:00,4.36,4.44,4.34,4.41,1818100.0,2.88,2.9329,2.8668,2.913,1818100.0
2011-08-08 15:00:00,4.4,4.6,4.4,4.54,2178200.0,2.9064,3.0385,2.9064,2.9989,2178200.0
2011-08-08 15:30:00,4.54,4.55,4.41,4.42,4371100.0,2.9989,3.0055,2.913,2.9196,4371100.0
2011-08-09 09:30:00,4.56,4.6,4.5,4.56,4498600.0,3.0121,3.0385,2.9725,3.0121,4498600.0
2011-08-09 10:00:00,4.56,4.63,4.55,4.63,2701800.0,3.0121,3.0584,3.0055,3.0584,2701800.0
2011-08-09 10:30:00,4.63,4.67,4.61,4.62,2629900.0,3.0584,3.0848,3.0452,3.0518,2629900.0
2011-08-09 11:00:00,4.61,4.62,4.57,4.6,1117700.0,3.0452,3.0518,3.0187,3.0385,1117700.0
2011-08-09 11:30:00,4.6,4.65,4.59,4.65,827200.0,3.0385,3.0716,3.0319,3.0716,827200.0
2011-08-09 12:00:00,4.65,4.67,4.64,4.65,753400.0,3.0716,3.0848,3.065,3.0716,753400.0
2011-08-09 12:30:00,4.65,4.66,4.62,4.63,509600.0,3.0716,3.0782,3.0518,3.0584,509600.0
2011-08-09 13:00:00,4.63,4.63,4.62,4.63,571400.0,3.0584,3.0584,3.0518,3.0584,571400.0
2011-08-09 13:30:00,4.63,4.64,4.58,4.59,1487800.0,3.0584,3.065,3.0253,3.0319,1487800.0
2011-08-09 14:00:00,4.6,4.63,4.5,4.53,2318900.0,3.0385,3.0584,2.9725,2.9923,2318900.0
2011-08-09 14:30:00,4.53,4.55,4.36,4.42,2166600.0,2.9923,3.0055,2.88,2.9196,2166600.0
2011-08-09 15:00:00,4.42,4.58,4.4,4.57,1378500.0,2.9196,3.0253,2.9064,3.0187,1378500.0
2011-08-09 15:30:00,4.56,4.79,4.51,4.78,4514200.0,3.0121,3.1641,2.9791,3.1574,4514200.0
2011-08-10 09:30:00,4.67,4.68,4.41,4.44,3880800.0,3.0848,3.0914,2.913,2.9329,3880800.0
2011-08-10 10:00:00,4.44,4.46,4.31,4.4,2447700.0,2.9329,2.9461,2.847,2.9064,2447700.0
2011-08-10 10:30:00,4.4,4.48,4.32,4.35,3762000.0,2.9064,2.9593,2.8536,2.8734,3762000.0
2011-08-10 11:00:00,4.35,4.43,4.3,4.36,1616200.0,2.8734,2.9263,2.8404,2.88,1616200.0
2011-08-10 11:30:00,4.36,4.45,4.35,4.44,849400.0,2.88,2.9395,2.8734,2.9329,849400.0
2011-08-10 12:00:00,4.44,4.47,4.42,4.44,600700.0,2.9329,2.9527,2.9196,2.9329,600700.0
2011-08-10 12:30:00,4.44,4.45,4.4,4.45,410400.0,2.9329,2.9395,2.9064,2.9395,410400.0
2011-08-10 13:00:00,4.44,4.45,4.4,4.43,489700.0,2.9329,2.9395,2.9064,2.9263,489700.0
2011-08-10 13:30:00,4.42,4.5,4.4,4.49,600200.0,2.9196,2.9725,2.9064,2.9659,600200.0
2011-08-10 14:00:00,4.49,4.53,4.49,4.51,701900.0,2.9659,2.9923,2.9659,2.9791,701900.0
2011-08-10 14:30:00,4.52,4.52,4.45,4.45,846600.0,2.9857,2.9857,2.9395,2.9395,846600.0
2011-08-10 15:00:00,4.45,4.46,4.33,4.33,1143800.0,2.9395,2.9461,2.8602,2.8602,1143800.0
2011-08-10 15:30:00,4.34,4.35,4.21,4.22,3190400.0,2.8668,2.8734,2.7809,2.7875,3190400.0
2011-08-11 09:30:00,4.4,4.42,4.27,4.32,2438900.0,2.9064,2.9196,2.8206,2.8536,2438900.0
2011-08-11 10:00:00,4.32,4.43,4.3,4.38,1785000.0,2.8536,2.9263,2.8404,2.8932,1785000.0
2011-08-11 10:30:00,4.39,4.43,4.37,4.37,1921100.0,2.8998,2.9263,2.8866,2.8866,1921100.0
2011-08-11 11:00:00,4.38,4.4,4.33,4.35,857800.0,2.8932,2.9064,2.8602,2.8734,857800.0
2011-08-11 11:30:00,4.35,4.36,4.33,4.35,691600.0,2.8734,2.88,2.8602,2.8734,691600.0
2011-08-11 12:00:00,4.35,4.36,4.33,4.35,625700.0,2.8734,2.88,2.8602,2.8734,625700.0
2011-08-11 12:30:00,4.35,4.41,4.34,4.39,950300.0,2.8734,2.913,2.8668,2.8998,950300.0
2011-08-11 13:00:00,4.4,4.41,4.38,4.41,895700.0,2.9064,2.913,2.8932,2.913,895700.0
2011-08-11 13:30:00,4.41,4.43,4.4,4.42,498900.0,2.913,2.9263,2.9064,2.9196,498900.0
2011-08-11 14:00:00,4.42,4.44,4.41,4.44,878600.0,2.9196,2.9329,2.913,2.9329,878600.0
2011-08-11 14:30:00,4.44,4.47,4.42,4.47,1434700.0,2.9329,2.9527,2.9196,2.9527,1434700.0
2011-08-11 15:00:00,4.47,4.52,4.46,4.48,2041200.0,2.9527,2.9857,2.9461,2.9593,2041200.0
2011-08-11 15:30:00,4.49,4.55,4.48,4.49,4986600.0,2.9659,3.0055,2.9593,2.9659,4986600.0
2011-08-12 09:30:00,4.57,4.68,4.42,4.46,3833300.0,3.0187,3.0914,2.9196,2.9461,3833300.0
2011-08-12 10:00:00,4.46,4.48,4.35,4.45,4806600.0,2.9461,2.9593,2.8734,2.9395,4806600.0
2011-08-12 10:30:00,4.46,4.47,4.34,4.37,1471000.0,2.9461,2.9527,2.8668,2.8866,1471000.0
2011-08-12 11:00:00,4.37,4.39,4.34,4.38,1014800.0,2.8866,2.8998,2.8668,2.8932,1014800.0
2011-08-12 11:30:00,4.38,4.45,4.36,4.41,1830500.0,2.8932,2.9395,2.88,2.913,1830500.0
2011-08-12 12:00:00,4.42,4.43,4.39,4.41,1255100.0,2.9196,2.9263,2.8998,2.913,1255100.0
2011-08-12 12:30:00,4.41,4.41,4.37,4.39,660500.0,2.913,2.913,2.8866,2.8998,660500.0
2011-08-12 13:00:00,4.38,4.4,4.36,4.38,574700.0,2.8932,2.9064,2.88,2.8932,574700.0
2011-08-12 13:30:00,4.38,4.38,4.35,4.36,844300.0,2.8932,2.8932,2.8734,2.88,844300.0
2011-08-12 14:00:00,4.36,4.38,4.26,4.29,2975500.0,2.88,2.8932,2.814,2.8338,2975500.0
2011-08-12 14:30:00,4.29,4.33,4.28,4.29,1441100.0,2.8338,2.8602,2.8272,2.8338,1441100.0
2011-08-12 15:00:00,4.29,4.33,4.29,4.31,1249900.0,2.8338,2.8602,2.8338,2.847,1249900.0
2011-08-12 15:30:00,4.31,4.32,4.28,4.31,4703600.0,2.847,2.8536,2.8272,2.847,4703600.0
2011-08-15 09:30:00,4.33,4.49,4.33,4.44,1920400.0,2.8602,2.9659,2.8602,2.9329,1920400.0
2011-08-15 10:00:00,4.44,4.51,4.41,4.49,2670400.0,2.9329,2.9791,2.913,2.9659,2670400.0
2011-08-15 10:30:00,4.5,4.5,4.45,4.46,1272400.0,2.9725,2.9725,2.9395,2.9461,1272400.0
2011-08-15 11:00:00,4.45,4.49,4.44,4.45,2328700.0,2.9395,2.9659,2.9329,2.9395,2328700.0
2011-08-15 11:30:00,4.45,4.48,4.44,4.48,784200.0,2.9395,2.9593,2.9329,2.9593,784200.0
2011-08-15 12:00:00,4.48,4.5,4.47,4.49,672500.0,2.9593,2.9725,2.9527,2.9659,672500.0
2011-08-15 12:30:00,4.49,4.54,4.49,4.54,879300.0,2.9659,2.9989,2.9659,2.9989,879300.0
2011-08-15 13:00:00,4.53,4.55,4.51,4.54,975600.0,2.9923,3.0055,2.9791,2.9989,975600.0
2011-08-15 13:30:00,4.54,4.54,4.52,4.53,269600.0,2.9989,2.9989,2.9857,2.9923,269600.0
2011-08-15 14:00:00,4.52,4.55,4.52,4.55,704700.0,2.9857,3.0055,2.9857,3.0055,704700.0
2011-08-15 14:30:00,4.55,4.55,4.51,4.51,459000.0,3.0055,3.0055,2.9791,2.9791,459000.0
2011-08-15 15:00:00,4.52,4.52,4.48,4.5,1629100.0,2.9857,2.9857,2.9593,2.9725,1629100.0
2011-08-15 15:30:00,4.51,4.55,4.49,4.55,2284500.0,2.9791,3.0055,2.9659,3.0055,2284500.0
2011-08-16 09:30:00,4.48,4.51,4.41,4.49,1909300.0,2.9593,2.9791,2.913,2.9659,1909300.0
2011-08-16 10:00:00,4.48,4.5,4.45,4.49,814600.0,2.9593,2.9725,2.9395,2.9659,814600.0
2011-08-16 10:30:00,4.49,4.54,4.46,4.5,2103800.0,2.9659,2.9989,2.9461,2.9725,2103800.0
2011-08-16 11:00:00,4.5,4.52,4.48,4.51,764400.0,2.9725,2.9857,2.9593,2.9791,764400.0
2011-08-16 11:30:00,4.51,4.55,4.5,4.54,704200.0,2.9791,3.0055,2.9725,2.9989,704200.0
2011-08-16 12:00:00,4.54,4.58,4.5,4.51,1846700.0,2.9989,3.0253,2.9725,2.9791,1846700.0
2011-08-16 12:30:00,4.51,4.52,4.48,4.49,736500.0,2.9791,2.9857,2.9593,2.9659,736500.0
2011-08-16 13:00:00,4.49,4.5,4.44,4.44,1394600.0,2.9659,2.9725,2.9329,2.9329,1394600.0
2011-08-16 13:30:00,4.44,4.47,4.41,4.42,940700.0,2.9329,2.9527,2.913,2.9196,940700.0
2011-08-16 14:00:00,4.41,4.44,4.38,4.39,662000.0,2.913,2.9329,2.8932,2.8998,662000.0
2011-08-16 14:30:00,4.39,4.39,4.36,4.37,751700.0,2.8998,2.8998,2.88,2.8866,751700.0
2011-08-16 15:00:00,4.38,4.41,4.37,4.41,861700.0,2.8932,2.913,2.8866,2.913,861700.0
2011-08-16 15:30:00,4.41,4.44,4.39,4.4,2122600.0,2.913,2.9329,2.8998,2.9064,2122600.0
2011-08-17 09:30:00,4.49,4.51,4.44,4.47,1847500.0,2.9659,2.9791,2.9329,2.9527,1847500.0
2011-08-17 10:00:00,4.48,4.61,4.46,4.61,2323000.0,2.9593,3.0452,2.9461,3.0452,2323000.0
2011-08-17 10:30:00,4.61,4.68,4.58,4.61,5181100.0,3.0452,3.0914,3.0253,3.0452,5181100.0
2011-08-17 11:00:00,4.61,4.62,4.58,4.6,959800.0,3.0452,3.0518,3.0253,3.0385,959800.0
2011-08-17 11:30:00,4.6,4.62,4.58,4.6,1457300.0,3.0385,3.0518,3.0253,3.0385,1457300.0
2011-08-17 12:00:00,4.6,4.61,4.57,4.6,981200.0,3.0385,3.0452,3.0187,3.0385,981200.0
2011-08-17 12:30:00,4.61,4.62,4.56,4.58,828600.0,3.0452,3.0518,3.0121,3.0253,828600.0
2011-08-17 13:00:00,4.58,4.58,4.51,4.53,1177200.0,3.0253,3.0253,2.9791,2.9923,1177200.0
2011-08-17 13:30:00,4.53,4.54,4.49,4.5,922100.0,2.9923,2.9989,2.9659,2.9725,922100.0
2011-08-17 14:00:00,4.51,4.55,4.51,4.53,591700.0,2.9791,3.0055,2.9791,2.9923,591700.0
2011-08-17 14:30:00,4.54,4.55,4.52,4.55,617500.0,2.9989,3.0055,2.9857,3.0055,617500.0
2011-08-17 15:00:00,4.55,4.57,4.54,4.56,681700.0,3.0055,3.0187,2.9989,3.0121,681700.0
2011-08-17 15:30:00,4.56,4.56,4.52,4.53,2244100.0,3.0121,3.0121,2.9857,2.9923,2244100.0
2011-08-18 09:30:00,4.34,4.35,4.25,4.29,2708600.0,2.8668,2.8734,2.8074,2.8338,2708600.0
2011-08-18 10:00:00,4.29,4.29,4.18,4.26,4048500.0,2.8338,2.8338,2.7611,2.814,4048500.0
2011-08-18 10:30:00,4.26,4.27,4.18,4.22,3572600.0,2.814,2.8206,2.7611,2.7875,3572600.0
2011-08-18 11:00:00,4.23,4.25,4.2,4.24,1241600.0,2.7941,2.8074,2.7743,2.8007,1241600.0
2011-08-18 11:30:00,4.24,4.3,4.23,4.29,1308900.0,2.8007,2.8404,2.7941,2.8338,1308900.0
2011-08-18 12:00:00,4.3,4.3,4.25,4.29,1048100.0,2.8404,2.8404,2.8074,2.8338,1048100.0
2011-08-18 12:30:00,4.29,4.29,4.24,4.25,645200.0,2.8338,2.8338,2.8007,2.8074,645200.0
2011-08-18 13:00:00,4.25,4.26,4.21,4.22,523200.0,2.8074,2.814,2.7809,2.7875,523200.0
2011-08-18 13:30:00,4.23,4.24,4.19,4.2,1431200.0,2.7941,2.8007,2.7677,2.7743,1431200.0
2011-08-18 14:00:00,4.2,4.25,4.2,4.23,965000.0,2.7743,2.8074,2.7743,2.7941,965000.0
2011-08-18 14:30:00,4.23,4.23,4.18,4.18,705600.0,2.7941,2.7941,2.7611,2.7611,705600.0
2011-08-18 15:00:00,4.18,4.19,4.15,4.17,1474500.0,2.7611,2.7677,2.7413,2.7545,1474500.0
2011-08-18 15:30:00,4.17,4.21,4.14,4.19,3927700.0,2.7545,2.7809,2.7347,2.7677,3927700.0
2011-08-19 09:30:00,4.07,4.18,4.05,4.17,2635700.0,2.6885,2.7611,2.6752,2.7545,2635700.0
2011-08-19 10:00:00,4.17,4.25,4.16,4.24,1758600.0,2.7545,2.8074,2.7479,2.8007,1758600.0
2011-08-19 10:30:00,4.23,4.24,4.14,4.17,999900.0,2.7941,2.8007,2.7347,2.7545,999900.0
2011-08-19 11:00:00,4.17,4.17,4.1,4.14,1018600.0,2.7545,2.7545,2.7083,2.7347,1018600.0
2011-08-19 11:30:00,4.14,4.16,4.1,4.16,2148200.0,2.7347,2.7479,2.7083,2.7479,2148200.0
2011-08-19 12:00:00,4.15,4.17,4.12,4.14,1004600.0,2.7413,2.7545,2.7215,2.7347,1004600.0
2011-08-19 12:30:00,4.14,4.16,4.12,4.12,965700.0,2.7347,2.7479,2.7215,2.7215,965700.0
2011-08-19 13:00:00,4.13,4.13,4.06,4.09,1737000.0,2.7281,2.7281,2.6818,2.7017,1737000.0
2011-08-19 13:30:00,4.08,4.09,4.04,4.05,1943600.0,2.6951,2.7017,2.6686,2.6752,1943600.0
2011-08-19 14:00:00,4.06,4.07,3.98,4.02,2061500.0,2.6818,2.6885,2.629,2.6554,2061500.0
2011-08-19 14:30:00,4.02,4.03,3.95,3.96,1539400.0,2.6554,2.662,2.6092,2.6158,1539400.0
2011-08-19 15:00:00,3.96,3.98,3.92,3.94,2711500.0,2.6158,2.629,2.5894,2.6026,2711500.0
2011-08-19 15:30:00,3.94,3.94,3.84,3.85,8749000.0,2.6026,2.6026,2.5365,2.5431,8749000.0
2011-08-22 09:30:00,4.04,4.07,3.95,4.01,3235400.0,2.6686,2.6885,2.6092,2.6488,3235400.0
2011-08-22 10:00:00,4.0,4.07,3.99,4.04,2928700.0,2.6422,2.6885,2.6356,2.6686,2928700.0
2011-08-22 10:30:00,4.04,4.07,4.02,4.04,1310300.0,2.6686,2.6885,2.6554,2.6686,1310300.0
2011-08-22 11:00:00,4.04,4.08,4.0,4.01,1613500.0,2.6686,2.6951,2.6422,2.6488,1613500.0
2011-08-22 11:30:00,4.01,4.02,3.91,3.93,2041100.0,2.6488,2.6554,2.5828,2.596,2041100.0
2011-08-22 12:00:00,3.93,3.98,3.92,3.97,1297000.0,2.596,2.629,2.5894,2.6224,1297000.0
2011-08-22 12:30:00,3.97,4.03,3.95,4.03,1593700.0,2.6224,2.662,2.6092,2.662,1593700.0
2011-08-22 13:00:00,4.03,4.03,3.98,3.98,1947300.0,2.662,2.662,2.629,2.629,1947300.0
2011-08-22 13:30:00,3.98,4.01,3.97,4.01,1793600.0,2.629,2.6488,2.6224,2.6488,1793600.0
2011-08-22 14:00:00,4.0,4.02,3.96,3.98,2775300.0,2.6422,2.6554,2.6158,2.629,2775300.0
2011-08-22 14:30:00,3.98,3.99,3.95,3.96,961800.0,2.629,2.6356,2.6092,2.6158,961800.0
2011-08-22 15:00:00,3.95,3.96,3.91,3.94,2397900.0,2.6092,2.6158,2.5828,2.6026,2397900.0
2011-08-22 15:30:00,3.93,3.94,3.88,3.89,2786600.0,2.596,2.6026,2.5629,2.5696,2786600.0
2011-08-23 09:30:00,3.95,3.97,3.84,3.92,2465600.0,2.6092,2.6224,2.5365,2.5894,2465600.0
2011-08-23 10:00:00,3.92,3.96,3.89,3.94,2733900.0,2.5894,2.6158,2.5696,2.6026,2733900.0
2011-08-23 10:30:00,3.94,3.96,3.89,3.89,1088700.0,2.6026,2.6158,2.5696,2.5696,1088700.0
2011-08-23 11:00:00,3.89,3.94,3.89,3.94,718900.0,2.5696,2.6026,2.5696,2.6026,718900.0
2011-08-23 11:30:00,3.94,3.97,3.92,3.96,1027200.0,2.6026,2.6224,2.5894,2.6158,1027200.0
2011-08-23 12:00:00,3.95,3.96,3.93,3.94,850500.0,2.6092,2.6158,2.596,2.6026,850500.0
2011-08-23 12:30:00,3.94,4.0,3.94,4.0,383800.0,2.6026,2.6422,2.6026,2.6422,383800.0
2011-08-23 13:00:00,4.0,4.0,3.97,3.98,838200.0,2.6422,2.6422,2.6224,2.629,838200.0
2011-08-23 13:30:00,3.97,3.98,3.89,3.91,855900.0,2.6224,2.629,2.5696,2.5828,855900.0
2011-08-23 14:00:00,3.9,3.94,3.89,3.94,908800.0,2.5762,2.6026,2.5696,2.6026,908800.0
2011-08-23 14:30:00,3.94,3.96,3.93,3.95,693900.0,2.6026,2.6158,2.596,2.6092,693900.0
2011-08-23 15:00:00,3.95,4.02,3.95,3.97,2004000.0,2.6092,2.6554,2.6092,2.6224,2004000.0
2011-08-23 15:30:00,3.97,4.03,3.96,4.03,2679400.0,2.6224,2.662,2.6158,2.662,2679400.0
2011-08-24 09:30:00,4.02,4.19,4.01,4.17,2977700.0,2.6554,2.7677,2.6488,2.7545,2977700.0
2011-08-24 10:00:00,4.17,4.21,4.12,4.15,2818600.0,2.7545,2.7809,2.7215,2.7413,2818600.0
2011-08-24 10:30:00,4.16,4.2,4.1,4.12,1734700.0,2.7479,2.7743,2.7083,2.7215,1734700.0
2011-08-24 11:00:00,4.12,4.13,4.09,4.11,1347000.0,2.7215,2.7281,2.7017,2.7149,1347000.0
2011-08-24 11:30:00,4.11,4.12,4.06,4.07,931500.0,2.7149,2.7215,2.6818,2.6885,931500.0
2011-08-24 12:00:00,4.07,4.07,4.01,4.05,1035700.0,2.6885,2.6885,2.6488,2.6752,1035700.0
2011-08-24 12:30:00,4.06,4.06,4.03,4.05,577100.0,2.6818,2.6818,2.662,2.6752,577100.0
2011-08-24 13:00:00,4.05,4.1,4.04,4.09,869600.0,2.6752,2.7083,2.6686,2.7017,869600.0
2011-08-24 13:30:00,4.09,4.09,4.04,4.09,788000.0,2.7017,2.7017,2.6686,2.7017,788000.0
2011-08-24 14:00:00,4.09,4.1,4.04,4.04,1353900.0,2.7017,2.7083,2.6686,2.6686,1353900.0
2011-08-24 14:30:00,4.05,4.07,4.04,4.07,1216700.0,2.6752,2.6885,2.6686,2.6885,1216700.0
2011-08-24 15:00:00,4.07,4.11,4.05,4.1,1799700.0,2.6885,2.7149,2.6752,2.7083,1799700.0
2011-08-24 15:30:00,4.1,4.19,4.1,4.15,3407200.0,2.7083,2.7677,2.7083,2.7413,3407200.0
2011-08-25 09:30:00,4.35,4.5,4.25,4.29,4549100.0,2.8734,2.9725,2.8074,2.8338,4549100.0
2011-08-25 10:00:00,4.28,4.31,4.2,4.21,3336100.0,2.8272,2.847,2.7743,2.7809,3336100.0
2011-08-25 10:30:00,4.21,4.24,4.11,4.21,3289200.0,2.7809,2.8007,2.7149,2.7809,3289200.0
2011-08-25 11:00:00,4.21,4.29,4.18,4.25,3114800.0,2.7809,2.8338,2.7611,2.8074,3114800.0
2011-08-25 11:30:00,4.25,4.27,4.2,4.23,1307900.0,2.8074,2.8206,2.7743,2.7941,1307900.0
2011-08-25 12:00:00,4.23,4.23,4.11,4.11,983500.0,2.7941,2.7941,2.7149,2.7149,983500.0
2011-08-25 12:30:00,4.12,4.12,4.02,4.07,2641200.0,2.7215,2.7215,2.6554,2.6885,2641200.0
2011-08-25 13:00:00,4.07,4.1,4.04,4.08,1488700.0,2.6885,2.7083,2.6686,2.6951,1488700.0
2011-08-25 13:30:00,4.09,4.1,4.06,4.1,1473100.0,2.7017,2.7083,2.6818,2.7083,1473100.0
2011-08-25 14:00:00,4.1,4.14,4.08,4.11,1087400.0,2.7083,2.7347,2.6951,2.7149,1087400.0
2011-08-25 14:30:00,4.11,4.12,4.07,4.08,544600.0,2.7149,2.7215,2.6885,2.6951,544600.0
2011-08-25 15:00:00,4.08,4.12,4.05,4.09,1386000.0,2.6951,2.7215,2.6752,2.7017,1386000.0
2011-08-25 15:30:00,4.09,4.1,4.05,4.06,2314100.0,2.7017,2.7083,2.6752,2.6818,2314100.0
2011-08-26 09:30:00,4.03,4.05,3.95,4.0,2948100.0,2.662,2.6752,2.6092,2.6422,2948100.0
2011-08-26 10:00:00,4.0,4.05,3.91,4.04,2472800.0,2.6422,2.6752,2.5828,2.6686,2472800.0
2011-08-26 10:30:00,4.04,4.14,3.99,4.09,2220200.0,2.6686,2.7347,2.6356,2.7017,2220200.0
2011-08-26 11:00:00,4.08,4.17,4.07,4.11,2021700.0,2.6951,2.7545,2.6885,2.7149,2021700.0
2011-08-26 11:30:00,4.11,4.13,4.06,4.11,1281700.0,2.7149,2.7281,2.6818,2.7149,1281700.0
2011-08-26 12:00:00,4.11,4.18,4.11,4.16,1895400.0,2.7149,2.7611,2.7149,2.7479,1895400.0
2011-08-26 12:30:00,4.16,4.16,4.09,4.11,921000.0,2.7479,2.7479,2.7017,2.7149,921000.0
2011-08-26 13:00:00,4.11,4.13,4.08,4.13,1817000.0,2.7149,2.7281,2.6951,2.7281,1817000.0
2011-08-26 13:30:00,4.13,4.17,4.12,4.16,625000.0,2.7281,2.7545,2.7215,2.7479,625000.0
2011-08-26 14:00:00,4.16,4.17,4.12,4.13,407900.0,2.7479,2.7545,2.7215,2.7281,407900.0
2011-08-26 14:30:00,4.13,4.14,4.11,4.13,480500.0,2.7281,2.7347,2.7149,2.7281,480500.0
2011-08-26 15:00:00,4.13,4.13,4.08,4.08,382900.0,2.7281,2.7281,2.6951,2.6951,382900.0
2011-08-26 15:30:00,4.08,4.13,4.08,4.12,1568100.0,2.6951,2.7281,2.6951,2.7215,1568100.0
2011-08-29 09:30:00,4.22,4.3,4.2,4.29,2048600.0,2.7875,2.8404,2.7743,2.8338,2048600.0
2011-08-29 10:00:00,4.29,4.35,4.28,4.32,1400900.0,2.8338,2.8734,2.8272,2.8536,1400900.0
2011-08-29 10:30:00,4.32,4.35,4.32,4.34,706600.0,2.8536,2.8734,2.8536,2.8668,706600.0
2011-08-29 11:00:00,4.35,4.35,4.33,4.34,584600.0,2.8734,2.8734,2.8602,2.8668,584600.0
2011-08-29 11:30:00,4.34,4.36,4.33,4.34,1062900.0,2.8668,2.88,2.8602,2.8668,1062900.0
2011-08-29 12:00:00,4.35,4.36,4.34,4.35,355100.0,2.8734,2.88,2.8668,2.8734,355100.0
2011-08-29 12:30:00,4.35,4.38,4.35,4.38,463200.0,2.8734,2.8932,2.8734,2.8932,463200.0
2011-08-29 13:00:00,4.38,4.39,4.37,4.37,587400.0,2.8932,2.8998,2.8866,2.8866,587400.0
2011-08-29 13:30:00,4.37,4.38,4.34,4.35,521300.0,2.8866,2.8932,2.8668,2.8734,521300.0
2011-08-29 14:00:00,4.34,4.36,4.34,4.36,512200.0,2.8668,2.88,2.8668,2.88,512200.0
2011-08-29 14:30:00,4.36,4.4,4.35,4.4,929900.0,2.88,2.9064,2.8734,2.9064,929900.0
2011-08-29 15:00:00,4.4,4.42,4.39,4.42,875700.0,2.9064,2.9196,2.8998,2.9196,875700.0
2011-08-29 15:30:00,4.42,4.45,4.41,4.45,2724400.0,2.9196,2.9395,2.913,2.9395,2724400.0
2011-08-30 09:30:00,4.38,4.45,4.35,4.36,1945200.0,2.8932,2.9395,2.8734,2.88,1945200.0
2011-08-30 10:00:00,4.36,4.43,4.3,4.41,1774700.0,2.88,2.9263,2.8404,2.913,1774700.0
2011-08-30 10:30:00,4.41,4.44,4.37,4.42,1378700.0,2.913,2.9329,2.8866,2.9196,1378700.0
2011-08-30 11:00:00,4.42,4.49,4.41,4.48,2408000.0,2.9196,2.9659,2.913,2.9593,2408000.0
2011-08-30 11:30:00,4.48,4.55,4.47,4.54,1395600.0,2.9593,3.0055,2.9527,2.9989,1395600.0
2011-08-30 12:00:00,4.54,4.54,4.46,4.46,1278900.0,2.9989,2.9989,2.9461,2.9461,1278900.0
2011-08-30 12:30:00,4.46,4.46,4.39,4.42,1281300.0,2.9461,2.9461,2.8998,2.9196,1281300.0
2011-08-30 13:00:00,4.41,4.43,4.4,4.41,470600.0,2.913,2.9263,2.9064,2.913,470600.0
2011-08-30 13:30:00,4.41,4.44,4.41,4.42,670400.0,2.913,2.9329,2.913,2.9196,670400.0
2011-08-30 14:00:00,4.43,4.47,4.41,4.46,1357500.0,2.9263,2.9527,2.913,2.9461,1357500.0
2011-08-30 14:30:00,4.47,4.48,4.46,4.46,834500.0,2.9527,2.9593,2.9461,2.9461,834500.0
2011-08-30 15:00:00,4.46,4.47,4.43,4.44,759800.0,2.9461,2.9527,2.9263,2.9329,759800.0
2011-08-30 15:30:00,4.44,4.51,4.43,4.48,3889000.0,2.9329,2.9791,2.9263,2.9593,3889000.0
2011-08-31 09:30:00,4.55,4.62,4.5,4.61,1544800.0,3.0055,3.0518,2.9725,3.0452,1544800.0
2011-08-31 10:00:00,4.61,4.63,4.6,4.62,775900.0,3.0452,3.0584,3.0385,3.0518,775900.0
2011-08-31 10:30:00,4.61,4.62,4.57,4.58,807800.0,3.0452,3.0518,3.0187,3.0253,807800.0
2011-08-31 11:00:00,4.58,4.58,4.55,4.56,737600.0,3.0253,3.0253,3.0055,3.0121,737600.0
2011-08-31 11:30:00,4.56,4.58,4.55,4.58,506300.0,3.0121,3.0253,3.0055,3.0253,506300.0
2011-08-31 12:00:00,4.57,4.6,4.57,4.59,575900.0,3.0187,3.0385,3.0187,3.0319,575900.0
2011-08-31 12:30:00,4.58,4.61,4.58,4.6,479200.0,3.0253,3.0452,3.0253,3.0385,479200.0
2011-08-31 13:00:00,4.6,4.61,4.59,4.59,304800.0,3.0385,3.0452,3.0319,3.0319,304800.0
2011-08-31 13:30:00,4.59,4.6,4.57,4.57,435200.0,3.0319,3.0385,3.0187,3.0187,435200.0
2011-08-31 14:00:00,4.57,4.58,4.53,4.53,611500.0,3.0187,3.0253,2.9923,2.9923,611500.0
2011-08-31 14:30:00,4.53,4.54,4.47,4.5,1696900.0,2.9923,2.9989,2.9527,2.9725,1696900.0
2011-08-31 15:00:00,4.5,4.53,4.44,4.48,1721500.0,2.9725,2.9923,2.9329,2.9593,1721500.0
2011-08-31 15:30:00,4.48,4.56,4.48,4.53,2714800.0,2.9593,3.0121,2.9593,2.9923,2714800.0
2011-09-01 09:30:00,4.53,4.55,4.5,4.53,962000.0,2.9923,3.0055,2.9725,2.9923,962000.0
2011-09-01 10:00:00,4.53,4.64,4.53,4.57,1224300.0,2.9923,3.065,2.9923,3.0187,1224300.0
2011-09-01 10:30:00,4.57,4.58,4.52,4.53,874800.0,3.0187,3.0253,2.9857,2.9923,874800.0
2011-09-01 11:00:00,4.53,4.54,4.5,4.52,979900.0,2.9923,2.9989,2.9725,2.9857,979900.0
2011-09-01 11:30:00,4.52,4.55,4.5,4.52,930400.0,2.9857,3.0055,2.9725,2.9857,930400.0
2011-09-01 12:00:00,4.53,4.53,4.51,4.53,391700.0,2.9923,2.9923,2.9791,2.9923,391700.0
2011-09-01 12:30:00,4.53,4.53,4.51,4.51,360300.0,2.9923,2.9923,2.9791,2.9791,360300.0
2011-09-01 13:00:00,4.51,4.52,4.44,4.44,699000.0,2.9791,2.9857,2.9329,2.9329,699000.0
2011-09-01 13:30:00,4.44,4.45,4.39,4.4,922100.0,2.9329,2.9395,2.8998,2.9064,922100.0
2011-09-01 14:00:00,4.4,4.41,4.35,4.37,874000.0,2.9064,2.913,2.8734,2.8866,874000.0
2011-09-01 14:30:00,4.37,4.37,4.33,4.35,965100.0,2.8866,2.8866,2.8602,2.8734,965100.0
2011-09-01 15:00:00,4.35,4.35,4.31,4.35,1067300.0,2.8734,2.8734,2.847,2.8734,1067300.0
2011-09-01 15:30:00,4.35,4.35,4.31,4.32,2374300.0,2.8734,2.8734,2.847,2.8536,2374300.0
2011-09-02 09:30:00,4.14,4.24,4.12,4.22,1987700.0,2.7347,2.8007,2.7215,2.7875,1987700.0
2011-09-02 10:00:00,4.21,4.25,4.19,4.24,1430600.0,2.7809,2.8074,2.7677,2.8007,1430600.0
2011-09-02 10:30:00,4.23,4.24,4.19,4.21,724800.0,2.7941,2.8007,2.7677,2.7809,724800.0
2011-09-02 11:00:00,4.2,4.22,4.19,4.19,436200.0,2.7743,2.7875,2.7677,2.7677,436200.0
2011-09-02 11:30:00,4.2,4.22,4.19,4.21,655300.0,2.7743,2.7875,2.7677,2.7809,655300.0
2011-09-02 12:00:00,4.21,4.23,4.2,4.2,1257300.0,2.7809,2.7941,2.7743,2.7743,1257300.0
2011-09-02 12:30:00,4.2,4.21,4.18,4.19,1084300.0,2.7743,2.7809,2.7611,2.7677,1084300.0
2011-09-02 13:00:00,4.18,4.19,4.14,4.15,755700.0,2.7611,2.7677,2.7347,2.7413,755700.0
2011-09-02 13:30:00,4.16,4.16,4.12,4.12,301400.0,2.7479,2.7479,2.7215,2.7215,301400.0
2011-09-02 14:00:00,4.13,4.13,4.07,4.08,1069400.0,2.7281,2.7281,2.6885,2.6951,1069400.0
2011-09-02 14:30:00,4.08,4.11,4.06,4.11,869000.0,2.6951,2.7149,2.6818,2.7149,869000.0
2011-09-02 15:00:00,4.11,4.13,4.08,4.12,2117100.0,2.7149,2.7281,2.6951,2.7215,2117100.0
2011-09-02 15:30:00,4.12,4.17,4.11,4.13,2960500.0,2.7215,2.7545,2.7149,2.7281,2960500.0
2011-09-06 09:30:00,3.95,4.01,3.95,4.0,2291500.0,2.6092,2.6488,2.6092,2.6422,2291500.0
2011-09-06 10:00:00,4.0,4.05,3.91,3.91,2318500.0,2.6422,2.6752,2.5828,2.5828,2318500.0
2011-09-06 10:30:00,3.91,3.95,3.85,3.95,2868500.0,2.5828,2.6092,2.5431,2.6092,2868500.0
2011-09-06 11:00:00,3.94,3.95,3.91,3.93,1362800.0,2.6026,2.6092,2.5828,2.596,1362800.0
2011-09-06 11:30:00,3.93,3.95,3.91,3.93,1738300.0,2.596,2.6092,2.5828,2.596,1738300.0
2011-09-06 12:00:00,3.93,3.95,3.91,3.93,1443700.0,2.596,2.6092,2.5828,2.596,1443700.0
2011-09-06 12:30:00,3.93,3.94,3.91,3.92,902800.0,2.596,2.6026,2.5828,2.5894,902800.0
2011-09-06 13:00:00,3.92,3.94,3.9,3.9,958500.0,2.5894,2.6026,2.5762,2.5762,958500.0
2011-09-06 13:30:00,3.9,3.92,3.88,3.91,1565800.0,2.5762,2.5894,2.5629,2.5828,1565800.0
2011-09-06 14:00:00,3.9,3.93,3.88,3.91,1594000.0,2.5762,2.596,2.5629,2.5828,1594000.0
2011-09-06 14:30:00,3.9,3.91,3.85,3.86,1441600.0,2.5762,2.5828,2.5431,2.5497,1441600.0
2011-09-06 15:00:00,3.85,3.87,3.83,3.83,2118800.0,2.5431,2.5563,2.5299,2.5299,2118800.0
2011-09-06 15:30:00,3.83,3.9,3.82,3.9,3205100.0,2.5299,2.5762,2.5233,2.5762,3205100.0
2011-09-07 09:30:00,4.05,4.1,4.04,4.1,1847300.0,2.6752,2.7083,2.6686,2.7083,1847300.0
2011-09-07 10:00:00,4.1,4.18,4.1,4.16,2272400.0,2.7083,2.7611,2.7083,2.7479,2272400.0
2011-09-07 10:30:00,4.16,4.19,4.13,4.19,2393200.0,2.7479,2.7677,2.7281,2.7677,2393200.0
2011-09-07 11:00:00,4.19,4.26,4.17,4.25,1407700.0,2.7677,2.814,2.7545,2.8074,1407700.0
2011-09-07 11:30:00,4.25,4.29,4.23,4.27,2418500.0,2.8074,2.8338,2.7941,2.8206,2418500.0
2011-09-07 12:00:00,4.27,4.27,4.24,4.25,2369500.0,2.8206,2.8206,2.8007,2.8074,2369500.0
2011-09-07 12:30:00,4.26,4.33,4.25,4.32,1398200.0,2.814,2.8602,2.8074,2.8536,1398200.0
2011-09-07 13:00:00,4.32,4.33,4.31,4.31,398000.0,2.8536,2.8602,2.847,2.847,398000.0
2011-09-07 13:30:00,4.32,4.34,4.29,4.33,953400.0,2.8536,2.8668,2.8338,2.8602,953400.0
2011-09-07 14:00:00,4.33,4.39,4.33,4.38,3393100.0,2.8602,2.8998,2.8602,2.8932,3393100.0
2011-09-07 14:30:00,4.38,4.39,4.36,4.38,2962400.0,2.8932,2.8998,2.88,2.8932,2962400.0
2011-09-07 15:00:00,4.37,4.39,4.32,4.33,2116500.0,2.8866,2.8998,2.8536,2.8602,2116500.0
2011-09-07 15:30:00,4.34,4.38,4.3,4.37,4780500.0,2.8668,2.8932,2.8404,2.8866,4780500.0
2011-09-08 09:30:00,4.3,4.41,4.24,4.26,3067900.0,2.8404,2.913,2.8007,2.814,3067900.0
2011-09-08 10:00:00,4.26,4.33,4.2,4.27,3132200.0,2.814,2.8602,2.7743,2.8206,3132200.0
2011-09-08 10:30:00,4.26,4.31,4.24,4.31,1717500.0,2.814,2.847,2.8007,2.847,1717500.0
2011-09-08 11:00:00,4.31,4.35,4.29,4.3,978300.0,2.847,2.8734,2.8338,2.8404,978300.0
2011-09-08 11:30:00,4.29,4.3,4.21,4.21,2442800.0,2.8338,2.8404,2.7809,2.7809,2442800.0
2011-09-08 12:00:00,4.21,4.23,4.19,4.21,1011900.0,2.7809,2.7941,2.7677,2.7809,1011900.0
2011-09-08 12:30:00,4.21,4.24,4.17,4.24,965100.0,2.7809,2.8007,2.7545,2.8007,965100.0
2011-09-08 13:00:00,4.23,4.24,4.2,4.22,665500.0,2.7941,2.8007,2.7743,2.7875,665500.0
2011-09-08 13:30:00,4.22,4.24,4.18,4.18,1936400.0,2.7875,2.8007,2.7611,2.7611,1936400.0
2011-09-08 14:00:00,4.18,4.21,4.15,4.17,1924900.0,2.7611,2.7809,2.7413,2.7545,1924900.0
2011-09-08 14:30:00,4.16,4.19,4.15,4.19,1078700.0,2.7479,2.7677,2.7413,2.7677,1078700.0
2011-09-08 15:00:00,4.19,4.2,4.15,4.2,996700.0,2.7677,2.7743,2.7413,2.7743,996700.0
2011-09-08 15:30:00,4.2,4.23,4.18,4.18,2653400.0,2.7743,2.7941,2.7611,2.7611,2653400.0
2011-09-09 09:30:00,4.13,4.14,4.03,4.08,2831200.0,2.7281,2.7347,2.662,2.6951,2831200.0
2011-09-09 10:00:00,4.08,4.14,4.05,4.13,932000.0,2.6951,2.7347,2.6752,2.7281,932000.0
2011-09-09 10:30:00,4.14,4.16,4.1,4.13,933100.0,2.7347,2.7479,2.7083,2.7281,933100.0
2011-09-09 11:00:00,4.13,4.19,4.04,4.04,1832800.0,2.7281,2.7677,2.6686,2.6686,1832800.0
2011-09-09 11:30:00,4.05,4.07,4.0,4.01,1777100.0,2.6752,2.6885,2.6422,2.6488,1777100.0
2011-09-09 12:00:00,4.0,4.01,3.97,3.99,1469700.0,2.6422,2.6488,2.6224,2.6356,1469700.0
2011-09-09 12:30:00,3.99,4.01,3.97,4.01,1321200.0,2.6356,2.6488,2.6224,2.6488,1321200.0
2011-09-09 13:00:00,4.0,4.04,3.99,4.0,1263200.0,2.6422,2.6686,2.6356,2.6422,1263200.0
2011-09-09 13:30:00,4.01,4.01,3.98,4.0,1103700.0,2.6488,2.6488,2.629,2.6422,1103700.0
2011-09-09 14:00:00,4.0,4.0,3.95,3.96,1259700.0,2.6422,2.6422,2.6092,2.6158,1259700.0
2011-09-09 14:30:00,3.96,3.97,3.93,3.94,1347700.0,2.6158,2.6224,2.596,2.6026,1347700.0
2011-09-09 15:00:00,3.94,3.97,3.92,3.96,2220400.0,2.6026,2.6224,2.5894,2.6158,2220400.0
2011-09-09 15:30:00,3.96,4.02,3.95,3.97,5029900.0,2.6158,2.6554,2.6092,2.6224,5029900.0
2011-09-12 09:30:00,3.9,4.1,3.89,4.08,3120800.0,2.5762,2.7083,2.5696,2.6951,3120800.0
2011-09-12 10:00:00,4.08,4.1,4.02,4.03,1881000.0,2.6951,2.7083,2.6554,2.662,1881000.0
2011-09-12 10:30:00,4.04,4.04,3.95,3.97,2496500.0,2.6686,2.6686,2.6092,2.6224,2496500.0
2011-09-12 11:00:00,3.97,4.08,3.96,4.08,1526500.0,2.6224,2.6951,2.6158,2.6951,1526500.0
2011-09-12 11:30:00,4.07,4.08,3.99,3.99,1524200.0,2.6885,2.6951,2.6356,2.6356,1524200.0
2011-09-12 12:00:00,3.99,4.01,3.96,3.99,1254500.0,2.6356,2.6488,2.6158,2.6356,1254500.0
2011-09-12 12:30:00,4.0,4.0,3.97,4.0,615800.0,2.6422,2.6422,2.6224,2.6422,615800.0
2011-09-12 13:00:00,4.0,4.02,3.99,3.99,1031000.0,2.6422,2.6554,2.6356,2.6356,1031000.0
2011-09-12 13:30:00,4.0,4.0,3.96,3.97,1636800.0,2.6422,2.6422,2.6158,2.6224,1636800.0
2011-09-12 14:00:00,3.97,3.97,3.93,3.94,1488100.0,2.6224,2.6224,2.596,2.6026,1488100.0
2011-09-12 14:30:00,3.94,3.99,3.93,3.96,3032900.0,2.6026,2.6356,2.596,2.6158,3032900.0
2011-09-12 15:00:00,3.95,3.97,3.92,3.96,1938800.0,2.6092,2.6224,2.5894,2.6158,1938800.0
2011-09-12 15:30:00,3.96,4.0,3.95,4.0,5431100.0,2.6158,2.6422,2.6092,2.6422,5431100.0
2011-09-13 09:30:00,4.0,4.06,3.95,4.01,4219200.0,2.6422,2.6818,2.6092,2.6488,4219200.0
2011-09-13 10:00:00,4.02,4.05,4.0,4.03,2628500.0,2.6554,2.6752,2.6422,2.662,2628500.0
2011-09-13 10:30:00,4.03,4.05,4.0,4.02,1061400.0,2.662,2.6752,2.6422,2.6554,1061400.0
2011-09-13 11:00:00,4.01,4.04,3.98,4.0,2472400.0,2.6488,2.6686,2.629,2.6422,2472400.0
2011-09-13 11:30:00,4.0,4.02,3.97,3.97,1827000.0,2.6422,2.6554,2.6224,2.6224,1827000.0
2011-09-13 12:00:00,3.97,3.98,3.96,3.96,882700.0,2.6224,2.629,2.6158,2.6158,882700.0
2011-09-13 12:30:00,3.97,3.98,3.95,3.97,828500.0,2.6224,2.629,2.6092,2.6224,828500.0
2011-09-13 13:00:00,3.97,3.98,3.96,3.97,414300.0,2.6224,2.629,2.6158,2.6224,414300.0
2011-09-13 13:30:00,3.97,3.99,3.96,3.96,1052200.0,2.6224,2.6356,2.6158,2.6158,1052200.0
2011-09-13 14:00:00,3.97,3.98,3.96,3.97,1021600.0,2.6224,2.629,2.6158,2.6224,1021600.0
2011-09-13 14:30:00,3.97,3.97,3.94,3.94,2620400.0,2.6224,2.6224,2.6026,2.6026,2620400.0
2011-09-13 15:00:00,3.94,3.95,3.86,3.89,4908200.0,2.6026,2.6092,2.5497,2.5696,4908200.0
2011-09-13 15:30:00,3.89,3.94,3.88,3.9,6911100.0,2.5696,2.6026,2.5629,2.5762,6911100.0
2011-09-14 09:30:00,3.97,3.97,3.88,3.91,3118400.0,2.6292,2.6292,2.5696,2.5895,3118400.0
2011-09-14 10:00:00,3.91,3.92,3.82,3.84,3317300.0,2.5895,2.5961,2.5299,2.5432,3317300.0
2011-09-14 10:30:00,3.83,3.85,3.72,3.78,3895700.0,2.5365,2.5498,2.4637,2.5034,3895700.0
2011-09-14 11:00:00,3.78,3.83,3.77,3.83,4060400.0,2.5034,2.5365,2.4968,2.5365,4060400.0
2011-09-14 11:30:00,3.83,3.84,3.81,3.82,1116200.0,2.5365,2.5432,2.5233,2.5299,1116200.0
2011-09-14 12:00:00,3.81,3.82,3.74,3.79,2723200.0,2.5233,2.5299,2.4769,2.51,2723200.0
2011-09-14 12:30:00,3.79,3.83,3.79,3.81,1049700.0,2.51,2.5365,2.51,2.5233,1049700.0
2011-09-14 13:00:00,3.81,3.83,3.8,3.82,1402800.0,2.5233,2.5365,2.5167,2.5299,1402800.0
2011-09-14 13:30:00,3.82,3.82,3.78,3.78,2457800.0,2.5299,2.5299,2.5034,2.5034,2457800.0
2011-09-14 14:00:00,3.78,3.84,3.78,3.8,3768100.0,2.5034,2.5432,2.5034,2.5167,3768100.0
2011-09-14 14:30:00,3.8,3.82,3.8,3.81,1856700.0,2.5167,2.5299,2.5167,2.5233,1856700.0
2011-09-14 15:00:00,3.81,3.9,3.8,3.9,3792300.0,2.5233,2.5829,2.5167,2.5829,3792300.0
2011-09-14 15:30:00,3.9,3.9,3.83,3.83,7299700.0,2.5829,2.5829,2.5365,2.5365,7299700.0
2011-09-15 09:30:00,3.89,3.93,3.85,3.88,3234300.0,2.5763,2.6028,2.5498,2.5696,3234300.0
2011-09-15 10:00:00,3.88,3.91,3.87,3.9,2029100.0,2.5696,2.5895,2.563,2.5829,2029100.0
2011-09-15 10:30:00,3.9,3.9,3.86,3.86,1374500.0,2.5829,2.5829,2.5564,2.5564,1374500.0
2011-09-15 11:00:00,3.87,3.9,3.86,3.88,1899800.0,2.563,2.5829,2.5564,2.5696,1899800.0
2011-09-15 11:30:00,3.88,3.9,3.88,3.89,1088000.0,2.5696,2.5829,2.5696,2.5763,1088000.0
2011-09-15 12:00:00,3.89,3.9,3.88,3.9,635900.0,2.5763,2.5829,2.5696,2.5829,635900.0
2011-09-15 12:30:00,3.89,3.9,3.88,3.88,728000.0,2.5763,2.5829,2.5696,2.5696,728000.0
2011-09-15 13:00:00,3.89,3.9,3.88,3.88,1050000.0,2.5763,2.5829,2.5696,2.5696,1050000.0
2011-09-15 13:30:00,3.89,3.9,3.87,3.89,1432000.0,2.5763,2.5829,2.563,2.5763,1432000.0
2011-09-15 14:00:00,3.88,3.89,3.85,3.87,2896600.0,2.5696,2.5763,2.5498,2.563,2896600.0
2011-09-15 14:30:00,3.87,3.9,3.86,3.9,1452100.0,2.563,2.5829,2.5564,2.5829,1452100.0
2011-09-15 15:00:00,3.9,3.92,3.88,3.89,2364200.0,2.5829,2.5961,2.5696,2.5763,2364200.0
2011-09-15 15:30:00,3.89,3.93,3.88,3.93,10157600.0,2.5763,2.6028,2.5696,2.6028,10157600.0
2011-09-16 09:30:00,3.97,3.99,3.91,3.95,5153200.0,2.6292,2.6425,2.5895,2.616,5153200.0
2011-09-16 10:00:00,3.94,3.98,3.91,3.92,1306000.0,2.6094,2.6359,2.5895,2.5961,1306000.0
2011-09-16 10:30:00,3.91,3.93,3.85,3.86,2166300.0,2.5895,2.6028,2.5498,2.5564,2166300.0
2011-09-16 11:00:00,3.87,3.94,3.87,3.94,3707600.0,2.563,2.6094,2.563,2.6094,3707600.0
2011-09-16 11:30:00,3.94,3.97,3.91,3.95,3013500.0,2.6094,2.6292,2.5895,2.616,3013500.0
2011-09-16 12:00:00,3.95,3.96,3.94,3.94,608500.0,2.616,2.6226,2.6094,2.6094,608500.0
2011-09-16 12:30:00,3.95,3.97,3.94,3.96,569400.0,2.616,2.6292,2.6094,2.6226,569400.0
2011-09-16 13:00:00,3.97,3.97,3.95,3.95,723400.0,2.6292,2.6292,2.616,2.616,723400.0
2011-09-16 13:30:00,3.96,3.97,3.92,3.96,2037200.0,2.6226,2.6292,2.5961,2.6226,2037200.0
2011-09-16 14:00:00,3.97,3.98,3.96,3.97,829300.0,2.6292,2.6359,2.6226,2.6292,829300.0
2011-09-16 14:30:00,3.97,4.0,3.96,3.98,1350200.0,2.6292,2.6491,2.6226,2.6359,1350200.0
2011-09-16 15:00:00,3.99,4.0,3.97,3.98,1332400.0,2.6425,2.6491,2.6292,2.6359,1332400.0
2011-09-16 15:30:00,3.98,4.01,3.97,4.0,4325400.0,2.6359,2.6557,2.6292,2.6491,4325400.0
2011-09-19 09:30:00,3.92,3.95,3.85,3.88,1838300.0,2.5961,2.616,2.5498,2.5696,1838300.0
2011-09-19 10:00:00,3.87,3.89,3.81,3.84,2091800.0,2.563,2.5763,2.5233,2.5432,2091800.0
2011-09-19 10:30:00,3.84,3.85,3.79,3.8,2718200.0,2.5432,2.5498,2.51,2.5167,2718200.0
2011-09-19 11:00:00,3.81,3.83,3.78,3.8,1650300.0,2.5233,2.5365,2.5034,2.5167,1650300.0
2011-09-19 11:30:00,3.8,3.8,3.76,3.78,2787400.0,2.5167,2.5167,2.4902,2.5034,2787400.0
2011-09-19 12:00:00,3.78,3.79,3.77,3.77,1078400.0,2.5034,2.51,2.4968,2.4968,1078400.0
2011-09-19 12:30:00,3.77,3.79,3.77,3.78,515700.0,2.4968,2.51,2.4968,2.5034,515700.0
2011-09-19 13:00:00,3.77,3.79,3.77,3.79,328000.0,2.4968,2.51,2.4968,2.51,328000.0
2011-09-19 13:30:00,3.78,3.8,3.78,3.78,512400.0,2.5034,2.5167,2.5034,2.5034,512400.0
2011-09-19 14:00:00,3.79,3.79,3.77,3.78,746600.0,2.51,2.51,2.4968,2.5034,746600.0
2011-09-19 14:30:00,3.78,3.79,3.77,3.78,1443900.0,2.5034,2.51,2.4968,2.5034,1443900.0
2011-09-19 15:00:00,3.77,3.82,3.75,3.81,3016500.0,2.4968,2.5299,2.4835,2.5233,3016500.0
2011-09-19 15:30:00,3.8,3.86,3.8,3.8,3906800.0,2.5167,2.5564,2.5167,2.5167,3906800.0
2011-09-20 09:30:00,3.85,3.88,3.79,3.83,1379500.0,2.5498,2.5696,2.51,2.5365,1379500.0
2011-09-20 10:00:00,3.82,3.83,3.76,3.8,1853500.0,2.5299,2.5365,2.4902,2.5167,1853500.0
2011-09-20 10:30:00,3.81,3.84,3.79,3.83,2792900.0,2.5233,2.5432,2.51,2.5365,2792900.0
2011-09-20 11:00:00,3.83,3.88,3.83,3.85,1699600.0,2.5365,2.5696,2.5365,2.5498,1699600.0
2011-09-20 11:30:00,3.85,3.86,3.83,3.85,891500.0,2.5498,2.5564,2.5365,2.5498,891500.0
2011-09-20 12:00:00,3.84,3.85,3.81,3.82,584400.0,2.5432,2.5498,2.5233,2.5299,584400.0
2011-09-20 12:30:00,3.81,3.86,3.81,3.84,1092900.0,2.5233,2.5564,2.5233,2.5432,1092900.0
2011-09-20 13:00:00,3.84,3.86,3.84,3.85,489900.0,2.5432,2.5564,2.5432,2.5498,489900.0
2011-09-20 13:30:00,3.86,3.88,3.83,3.83,2482500.0,2.5564,2.5696,2.5365,2.5365,2482500.0
2011-09-20 14:00:00,3.83,3.88,3.83,3.85,1255700.0,2.5365,2.5696,2.5365,2.5498,1255700.0
2011-09-20 14:30:00,3.86,3.87,3.82,3.84,1729700.0,2.5564,2.563,2.5299,2.5432,1729700.0
2011-09-20 15:00:00,3.84,3.86,3.8,3.81,1354700.0,2.5432,2.5564,2.5167,2.5233,1354700.0
2011-09-20 15:30:00,3.81,3.82,3.78,3.78,2240000.0,2.5233,2.5299,2.5034,2.5034,2240000.0
2011-09-21 09:30:00,3.81,3.82,3.75,3.77,1743800.0,2.5233,2.5299,2.4835,2.4968,1743800.0
2011-09-21 10:00:00,3.78,3.79,3.73,3.78,1512000.0,2.5034,2.51,2.4703,2.5034,1512000.0
2011-09-21 10:30:00,3.78,3.79,3.75,3.75,879500.0,2.5034,2.51,2.4835,2.4835,879500.0
2011-09-21 11:00:00,3.75,3.79,3.75,3.77,1241700.0,2.4835,2.51,2.4835,2.4968,1241700.0
2011-09-21 11:30:00,3.77,3.79,3.76,3.79,980100.0,2.4968,2.51,2.4902,2.51,980100.0
2011-09-21 12:00:00,3.78,3.8,3.76,3.77,1282800.0,2.5034,2.5167,2.4902,2.4968,1282800.0
2011-09-21 12:30:00,3.76,3.77,3.69,3.71,2933300.0,2.4902,2.4968,2.4438,2.4571,2933300.0
2011-09-21 13:00:00,3.72,3.77,3.71,3.75,1684000.0,2.4637,2.4968,2.4571,2.4835,1684000.0
2011-09-21 13:30:00,3.75,3.75,3.73,3.75,410000.0,2.4835,2.4835,2.4703,2.4835,410000.0
2011-09-21 14:00:00,3.75,3.78,3.71,3.77,1600300.0,2.4835,2.5034,2.4571,2.4968,1600300.0
2011-09-21 14:30:00,3.77,3.78,3.7,3.72,1631500.0,2.4968,2.5034,2.4504,2.4637,1631500.0
2011-09-21 15:00:00,3.72,3.75,3.68,3.69,2198900.0,2.4637,2.4835,2.4372,2.4438,2198900.0
2011-09-21 15:30:00,3.69,3.7,3.61,3.61,5533500.0,2.4438,2.4504,2.3908,2.3908,5533500.0
2011-09-22 09:30:00,3.48,3.53,3.46,3.49,2569400.0,2.3047,2.3378,2.2915,2.3114,2569400.0
2011-09-22 10:00:00,3.48,3.55,3.48,3.52,1307500.0,2.3047,2.3511,2.3047,2.3312,1307500.0
2011-09-22 10:30:00,3.52,3.53,3.46,3.46,1308100.0,2.3312,2.3378,2.2915,2.2915,1308100.0
2011-09-22 11:00:00,3.46,3.49,3.42,3.44,2180000.0,2.2915,2.3114,2.265,2.2782,2180000.0
2011-09-22 11:30:00,3.43,3.46,3.43,3.43,890800.0,2.2716,2.2915,2.2716,2.2716,890800.0
2011-09-22 12:00:00,3.43,3.45,3.4,3.45,905100.0,2.2716,2.2849,2.2517,2.2849,905100.0
2011-09-22 12:30:00,3.44,3.45,3.42,3.45,603300.0,2.2782,2.2849,2.265,2.2849,603300.0
2011-09-22 13:00:00,3.44,3.45,3.41,3.41,973000.0,2.2782,2.2849,2.2584,2.2584,973000.0
2011-09-22 13:30:00,3.42,3.44,3.39,3.39,2892500.0,2.265,2.2782,2.2451,2.2451,2892500.0
2011-09-22 14:00:00,3.4,3.47,3.36,3.43,3563900.0,2.2517,2.2981,2.2253,2.2716,3563900.0
2011-09-22 14:30:00,3.43,3.44,3.39,3.41,1368200.0,2.2716,2.2782,2.2451,2.2584,1368200.0
2011-09-22 15:00:00,3.41,3.43,3.36,3.39,1562500.0,2.2584,2.2716,2.2253,2.2451,1562500.0
2011-09-22 15:30:00,3.4,3.45,3.37,3.43,5145900.0,2.2517,2.2849,2.2319,2.2716,5145900.0
2011-09-23 09:30:00,3.4,3.48,3.36,3.46,4639800.0,2.2517,2.3047,2.2253,2.2915,4639800.0
2011-09-23 10:00:00,3.47,3.5,3.45,3.47,4215100.0,2.2981,2.318,2.2849,2.2981,4215100.0
2011-09-23 10:30:00,3.47,3.56,3.47,3.55,2844700.0,2.2981,2.3577,2.2981,2.3511,2844700.0
2011-09-23 11:00:00,3.55,3.58,3.54,3.56,3505300.0,2.3511,2.371,2.3445,2.3577,3505300.0
2011-09-23 11:30:00,3.56,3.57,3.47,3.51,2476600.0,2.3577,2.3643,2.2981,2.3246,2476600.0
2011-09-23 12:00:00,3.51,3.53,3.48,3.51,918600.0,2.3246,2.3378,2.3047,2.3246,918600.0
2011-09-23 12:30:00,3.51,3.53,3.47,3.49,1094900.0,2.3246,2.3378,2.2981,2.3114,1094900.0
2011-09-23 13:00:00,3.5,3.51,3.45,3.46,1032600.0,2.318,2.3246,2.2849,2.2915,1032600.0
2011-09-23 13:30:00,3.45,3.51,3.45,3.5,1161600.0,2.2849,2.3246,2.2849,2.318,1161600.0
2011-09-23 14:00:00,3.5,3.51,3.41,3.41,912500.0,2.318,2.3246,2.2584,2.2584,912500.0
2011-09-23 14:30:00,3.42,3.42,3.35,3.35,1631300.0,2.265,2.265,2.2186,2.2186,1631300.0
2011-09-23 15:00:00,3.36,3.43,3.35,3.43,2834900.0,2.2253,2.2716,2.2186,2.2716,2834900.0
2011-09-23 15:30:00,3.43,3.43,3.4,3.42,3308400.0,2.2716,2.2716,2.2517,2.265,3308400.0
2011-09-26 09:30:00,3.52,3.58,3.49,3.5,4061000.0,2.3312,2.371,2.3114,2.318,4061000.0
2011-09-26 10:00:00,3.5,3.52,3.45,3.51,1281700.0,2.318,2.3312,2.2849,2.3246,1281700.0
2011-09-26 10:30:00,3.51,3.53,3.45,3.5,2384400.0,2.3246,2.3378,2.2849,2.318,2384400.0
2011-09-26 11:00:00,3.5,3.55,3.49,3.53,1052400.0,2.318,2.3511,2.3114,2.3378,1052400.0
2011-09-26 11:30:00,3.53,3.56,3.52,3.54,881100.0,2.3378,2.3577,2.3312,2.3445,881100.0
2011-09-26 12:00:00,3.53,3.54,3.48,3.49,866500.0,2.3378,2.3445,2.3047,2.3114,866500.0
2011-09-26 12:30:00,3.5,3.5,3.44,3.44,655300.0,2.318,2.318,2.2782,2.2782,655300.0
2011-09-26 13:00:00,3.44,3.45,3.39,3.4,1060000.0,2.2782,2.2849,2.2451,2.2517,1060000.0
2011-09-26 13:30:00,3.4,3.43,3.39,3.42,919500.0,2.2517,2.2716,2.2451,2.265,919500.0
2011-09-26 14:00:00,3.42,3.46,3.4,3.41,1289600.0,2.265,2.2915,2.2517,2.2584,1289600.0
2011-09-26 14:30:00,3.4,3.45,3.39,3.44,1046700.0,2.2517,2.2849,2.2451,2.2782,1046700.0
2011-09-26 15:00:00,3.44,3.49,3.44,3.49,1390500.0,2.2782,2.3114,2.2782,2.3114,1390500.0
2011-09-26 15:30:00,3.49,3.62,3.47,3.6,3919300.0,2.3114,2.3974,2.2981,2.3842,3919300.0
2011-09-27 09:30:00,3.7,3.75,3.69,3.73,2640400.0,2.4504,2.4835,2.4438,2.4703,2640400.0
2011-09-27 10:00:00,3.73,3.73,3.67,3.69,1749000.0,2.4703,2.4703,2.4306,2.4438,1749000.0
2011-09-27 10:30:00,3.69,3.72,3.65,3.72,1458300.0,2.4438,2.4637,2.4173,2.4637,1458300.0
2011-09-27 11:00:00,3.72,3.74,3.69,3.72,1545600.0,2.4637,2.4769,2.4438,2.4637,1545600.0
2011-09-27 11:30:00,3.72,3.72,3.68,3.72,862400.0,2.4637,2.4637,2.4372,2.4637,862400.0
2011-09-27 12:00:00,3.72,3.72,3.69,3.7,503500.0,2.4637,2.4637,2.4438,2.4504,503500.0
2011-09-27 12:30:00,3.7,3.71,3.66,3.71,1692400.0,2.4504,2.4571,2.4239,2.4571,1692400.0
2011-09-27 13:00:00,3.71,3.73,3.68,3.72,1444100.0,2.4571,2.4703,2.4372,2.4637,1444100.0
2011-09-27 13:30:00,3.71,3.75,3.7,3.75,851600.0,2.4571,2.4835,2.4504,2.4835,851600.0
2011-09-27 14:00:00,3.74,3.76,3.73,3.73,2306500.0,2.4769,2.4902,2.4703,2.4703,2306500.0
2011-09-27 14:30:00,3.73,3.74,3.7,3.7,782900.0,2.4703,2.4769,2.4504,2.4504,782900.0
2011-09-27 15:00:00,3.71,3.71,3.58,3.6,2859600.0,2.4571,2.4571,2.371,2.3842,2859600.0
2011-09-27 15:30:00,3.6,3.64,3.58,3.61,4964100.0,2.3842,2.4107,2.371,2.3908,4964100.0
2011-09-28 09:30:00,3.61,3.64,3.55,3.6,1708400.0,2.3908,2.4107,2.3511,2.3842,1708400.0
2011-09-28 10:00:00,3.6,3.61,3.47,3.53,4607400.0,2.3842,2.3908,2.2981,2.3378,4607400.0
2011-09-28 10:30:00,3.52,3.53,3.43,3.48,2509000.0,2.3312,2.3378,2.2716,2.3047,2509000.0
2011-09-28 11:00:00,3.48,3.48,3.42,3.46,1594300.0,2.3047,2.3047,2.265,2.2915,1594300.0
2011-09-28 11:30:00,3.46,3.56,3.45,3.55,1723500.0,2.2915,2.3577,2.2849,2.3511,1723500.0
2011-09-28 12:00:00,3.54,3.56,3.52,3.54,2777800.0,2.3445,2.3577,2.3312,2.3445,2777800.0
2011-09-28 12:30:00,3.54,3.54,3.5,3.54,672100.0,2.3445,2.3445,2.318,2.3445,672100.0
2011-09-28 13:00:00,3.54,3.54,3.51,3.51,374700.0,2.3445,2.3445,2.3246,2.3246,374700.0
2011-09-28 13:30:00,3.51,3.52,3.48,3.49,804600.0,2.3246,2.3312,2.3047,2.3114,804600.0
2011-09-28 14:00:00,3.49,3.51,3.47,3.5,835900.0,2.3114,2.3246,2.2981,2.318,835900.0
2011-09-28 14:30:00,3.5,3.53,3.49,3.51,1043800.0,2.318,2.3378,2.3114,2.3246,1043800.0
2011-09-28 15:00:00,3.52,3.57,3.49,3.5,3888000.0,2.3312,2.3643,2.3114,2.318,3888000.0
2011-09-28 15:30:00,3.51,3.51,3.42,3.44,6323700.0,2.3246,2.3246,2.265,2.2782,6323700.0
2011-09-29 09:30:00,3.55,3.62,3.53,3.58,1754800.0,2.3511,2.3974,2.3378,2.371,1754800.0
2011-09-29 10:00:00,3.58,3.61,3.55,3.58,1820200.0,2.371,2.3908,2.3511,2.371,1820200.0
2011-09-29 10:30:00,3.57,3.58,3.52,3.54,3131800.0,2.3643,2.371,2.3312,2.3445,3131800.0
2011-09-29 11:00:00,3.54,3.55,3.46,3.51,2741000.0,2.3445,2.3511,2.2915,2.3246,2741000.0
2011-09-29 11:30:00,3.51,3.52,3.49,3.51,1572100.0,2.3246,2.3312,2.3114,2.3246,1572100.0
2011-09-29 12:00:00,3.5,3.54,3.5,3.54,567400.0,2.318,2.3445,2.318,2.3445,567400.0
2011-09-29 12:30:00,3.54,3.54,3.51,3.52,336800.0,2.3445,2.3445,2.3246,2.3312,336800.0
2011-09-29 13:00:00,3.51,3.55,3.5,3.51,754600.0,2.3246,2.3511,2.318,2.3246,754600.0
2011-09-29 13:30:00,3.51,3.52,3.45,3.5,1182300.0,2.3246,2.3312,2.2849,2.318,1182300.0
2011-09-29 14:00:00,3.49,3.51,3.42,3.48,1390600.0,2.3114,2.3246,2.265,2.3047,1390600.0
2011-09-29 14:30:00,3.48,3.49,3.43,3.45,1112300.0,2.3047,2.3114,2.2716,2.2849,1112300.0
2011-09-29 15:00:00,3.45,3.48,3.41,3.47,1287900.0,2.2849,2.3047,2.2584,2.2981,1287900.0
2011-09-29 15:30:00,3.47,3.56,3.46,3.56,3246500.0,2.2981,2.3577,2.2915,2.3577,3246500.0
2011-09-30 09:30:00,3.47,3.5,3.4,3.41,1581800.0,2.2981,2.318,2.2517,2.2584,1581800.0
2011-09-30 10:00:00,3.41,3.45,3.4,3.43,1954000.0,2.2584,2.2849,2.2517,2.2716,1954000.0
2011-09-30 10:30:00,3.43,3.43,3.39,3.4,1276100.0,2.2716,2.2716,2.2451,2.2517,1276100.0
2011-09-30 11:00:00,3.39,3.44,3.38,3.4,840200.0,2.2451,2.2782,2.2385,2.2517,840200.0
2011-09-30 11:30:00,3.4,3.44,3.39,3.43,1220300.0,2.2517,2.2782,2.2451,2.2716,1220300.0
2011-09-30 12:00:00,3.42,3.43,3.38,3.39,626400.0,2.265,2.2716,2.2385,2.2451,626400.0
2011-09-30 12:30:00,3.38,3.42,3.36,3.38,1328100.0,2.2385,2.265,2.2253,2.2385,1328100.0
2011-09-30 13:00:00,3.38,3.38,3.36,3.37,437600.0,2.2385,2.2385,2.2253,2.2319,437600.0
2011-09-30 13:30:00,3.37,3.4,3.37,3.38,293800.0,2.2319,2.2517,2.2319,2.2385,293800.0
2011-09-30 14:00:00,3.38,3.39,3.35,3.35,1034500.0,2.2385,2.2451,2.2186,2.2186,1034500.0
2011-09-30 14:30:00,3.35,3.43,3.35,3.41,1636600.0,2.2186,2.2716,2.2186,2.2584,1636600.0
2011-09-30 15:00:00,3.42,3.42,3.35,3.36,1573400.0,2.265,2.265,2.2186,2.2253,1573400.0
2011-09-30 15:30:00,3.36,3.4,3.33,3.33,3714700.0,2.2253,2.2517,2.2054,2.2054,3714700.0
2011-10-03 09:30:00,3.32,3.33,3.25,3.26,2662000.0,2.1988,2.2054,2.1524,2.159,2662000.0
2011-10-03 10:00:00,3.26,3.32,3.25,3.32,2286500.0,2.159,2.1988,2.1524,2.1988,2286500.0
2011-10-03 10:30:00,3.31,3.32,3.18,3.21,3379400.0,2.1921,2.1988,2.106,2.1259,3379400.0
2011-10-03 11:00:00,3.21,3.24,3.19,3.2,933800.0,2.1259,2.1458,2.1127,2.1193,933800.0
2011-10-03 11:30:00,3.21,3.21,3.18,3.2,768700.0,2.1259,2.1259,2.106,2.1193,768700.0
2011-10-03 12:00:00,3.21,3.21,3.13,3.15,1971500.0,2.1259,2.1259,2.0729,2.0862,1971500.0
2011-10-03 12:30:00,3.15,3.19,3.13,3.15,5021900.0,2.0862,2.1127,2.0729,2.0862,5021900.0
2011-10-03 13:00:00,3.15,3.17,3.11,3.15,3897200.0,2.0862,2.0994,2.0597,2.0862,3897200.0
2011-10-03 13:30:00,3.15,3.15,3.07,3.13,1936600.0,2.0862,2.0862,2.0332,2.0729,1936600.0
2011-10-03 14:00:00,3.12,3.17,3.12,3.12,1914900.0,2.0663,2.0994,2.0663,2.0663,1914900.0
2011-10-03 14:30:00,3.12,3.13,3.06,3.08,2511900.0,2.0663,2.0729,2.0266,2.0398,2511900.0
2011-10-03 15:00:00,3.09,3.12,3.04,3.05,4442700.0,2.0464,2.0663,2.0133,2.02,4442700.0
2011-10-03 15:30:00,3.04,3.1,3.02,3.02,5605600.0,2.0133,2.0531,2.0001,2.0001,5605600.0
2011-10-04 09:30:00,2.98,3.03,2.86,2.95,4655900.0,1.9736,2.0067,1.8941,1.9537,4655900.0
2011-10-04 10:00:00,2.95,2.97,2.88,2.9,3118100.0,1.9537,1.967,1.9074,1.9206,3118100.0
2011-10-04 10:30:00,2.9,2.96,2.89,2.92,5972600.0,1.9206,1.9603,1.914,1.9339,5972600.0
2011-10-04 11:00:00,2.92,2.98,2.92,2.93,3418600.0,1.9339,1.9736,1.9339,1.9405,3418600.0
2011-10-04 11:30:00,2.94,2.94,2.9,2.91,2237300.0,1.9471,1.9471,1.9206,1.9272,2237300.0
2011-10-04 12:00:00,2.9,2.94,2.9,2.92,1896800.0,1.9206,1.9471,1.9206,1.9339,1896800.0
2011-10-04 12:30:00,2.92,2.95,2.91,2.93,1292200.0,1.9339,1.9537,1.9272,1.9405,1292200.0
2011-10-04 13:00:00,2.92,2.94,2.88,2.9,1809400.0,1.9339,1.9471,1.9074,1.9206,1809400.0
2011-10-04 13:30:00,2.9,2.92,2.85,2.89,1678800.0,1.9206,1.9339,1.8875,1.914,1678800.0
2011-10-04 14:00:00,2.89,2.89,2.83,2.85,2071600.0,1.914,1.914,1.8742,1.8875,2071600.0
2011-10-04 14:30:00,2.85,2.88,2.82,2.85,3468700.0,1.8875,1.9074,1.8676,1.8875,3468700.0
2011-10-04 15:00:00,2.86,2.92,2.83,2.9,3370600.0,1.8941,1.9339,1.8742,1.9206,3370600.0
2011-10-04 15:30:00,2.9,3.2,2.9,3.18,9163600.0,1.9206,2.1193,1.9206,2.106,9163600.0
2011-10-05 09:30:00,3.14,3.19,3.04,3.13,2844000.0,2.0796,2.1127,2.0133,2.0729,2844000.0
2011-10-05 10:00:00,3.13,3.19,3.12,3.16,2963800.0,2.0729,2.1127,2.0663,2.0928,2963800.0
2011-10-05 10:30:00,3.16,3.18,3.09,3.11,5148000.0,2.0928,2.106,2.0464,2.0597,5148000.0
2011-10-05 11:00:00,3.11,3.14,3.09,3.14,1529300.0,2.0597,2.0796,2.0464,2.0796,1529300.0
2011-10-05 11:30:00,3.14,3.16,3.13,3.16,1109000.0,2.0796,2.0928,2.0729,2.0928,1109000.0
2011-10-05 12:00:00,3.16,3.16,3.11,3.11,844800.0,2.0928,2.0928,2.0597,2.0597,844800.0
2011-10-05 12:30:00,3.11,3.12,3.06,3.1,1284800.0,2.0597,2.0663,2.0266,2.0531,1284800.0
2011-10-05 13:00:00,3.1,3.19,3.1,3.18,1888700.0,2.0531,2.1127,2.0531,2.106,1888700.0
2011-10-05 13:30:00,3.18,3.2,3.13,3.19,2110700.0,2.106,2.1193,2.0729,2.1127,2110700.0
2011-10-05 14:00:00,3.18,3.21,3.16,3.18,1784600.0,2.106,2.1259,2.0928,2.106,1784600.0
2011-10-05 14:30:00,3.19,3.23,3.15,3.21,1769200.0,2.1127,2.1392,2.0862,2.1259,1769200.0
2011-10-05 15:00:00,3.2,3.28,3.18,3.28,2196600.0,2.1193,2.1723,2.106,2.1723,2196600.0
2011-10-05 15:30:00,3.27,3.35,3.27,3.33,3724600.0,2.1657,2.2186,2.1657,2.2054,3724600.0
2011-10-06 09:30:00,3.31,3.33,3.21,3.25,2431300.0,2.1921,2.2054,2.1259,2.1524,2431300.0
2011-10-06 10:00:00,3.26,3.33,3.25,3.29,1254500.0,2.159,2.2054,2.1524,2.1789,1254500.0
2011-10-06 10:30:00,3.3,3.34,3.29,3.34,1134100.0,2.1855,2.212,2.1789,2.212,1134100.0
2011-10-06 11:00:00,3.34,3.42,3.33,3.41,2112600.0,2.212,2.265,2.2054,2.2584,2112600.0
2011-10-06 11:30:00,3.42,3.48,3.41,3.47,3123900.0,2.265,2.3047,2.2584,2.2981,3123900.0
2011-10-06 12:00:00,3.47,3.48,3.41,3.41,1747600.0,2.2981,2.3047,2.2584,2.2584,1747600.0
2011-10-06 12:30:00,3.41,3.42,3.39,3.4,1187300.0,2.2584,2.265,2.2451,2.2517,1187300.0
2011-10-06 13:00:00,3.4,3.45,3.39,3.42,1220900.0,2.2517,2.2849,2.2451,2.265,1220900.0
2011-10-06 13:30:00,3.43,3.47,3.42,3.46,1977000.0,2.2716,2.2981,2.265,2.2915,1977000.0
2011-10-06 14:00:00,3.46,3.56,3.44,3.55,3973900.0,2.2915,2.3577,2.2782,2.3511,3973900.0
2011-10-06 14:30:00,3.56,3.57,3.51,3.55,3046600.0,2.3577,2.3643,2.3246,2.3511,3046600.0
2011-10-06 15:00:00,3.55,3.59,3.5,3.53,3329900.0,2.3511,2.3776,2.318,2.3378,3329900.0
2011-10-06 15:30:00,3.53,3.7,3.51,3.67,8044000.0,2.3378,2.4504,2.3246,2.4306,8044000.0
2011-10-07 09:30:00,3.68,3.68,3.59,3.63,2335800.0,2.4372,2.4372,2.3776,2.4041,2335800.0
2011-10-07 10:00:00,3.63,3.69,3.6,3.66,2219300.0,2.4041,2.4438,2.3842,2.4239,2219300.0
2011-10-07 10:30:00,3.66,3.67,3.57,3.58,1830000.0,2.4239,2.4306,2.3643,2.371,1830000.0
2011-10-07 11:00:00,3.58,3.59,3.53,3.57,1577200.0,2.371,2.3776,2.3378,2.3643,1577200.0
2011-10-07 11:30:00,3.56,3.58,3.53,3.55,762400.0,2.3577,2.371,2.3378,2.3511,762400.0
2011-10-07 12:00:00,3.55,3.55,3.43,3.47,2291400.0,2.3511,2.3511,2.2716,2.2981,2291400.0
2011-10-07 12:30:00,3.47,3.5,3.38,3.38,2037600.0,2.2981,2.318,2.2385,2.2385,2037600.0
2011-10-07 13:00:00,3.38,3.44,3.35,3.41,1075700.0,2.2385,2.2782,2.2186,2.2584,1075700.0
2011-10-07 13:30:00,3.42,3.44,3.36,3.43,530500.0,2.265,2.2782,2.2253,2.2716,530500.0
2011-10-07 14:00:00,3.42,3.47,3.41,3.42,1072800.0,2.265,2.2981,2.2584,2.265,1072800.0
2011-10-07 14:30:00,3.42,3.46,3.42,3.43,894800.0,2.265,2.2915,2.265,2.2716,894800.0
2011-10-07 15:00:00,3.43,3.53,3.41,3.53,2639700.0,2.2716,2.3378,2.2584,2.3378,2639700.0
2011-10-07 15:30:00,3.53,3.55,3.4,3.41,5123600.0,2.3378,2.3511,2.2517,2.2584,5123600.0
2011-10-10 09:30:00,3.49,3.54,3.42,3.47,4605900.0,2.3114,2.3445,2.265,2.2981,4605900.0
2011-10-10 10:00:00,3.46,3.51,3.46,3.5,3477600.0,2.2915,2.3246,2.2915,2.318,3477600.0
2011-10-10 10:30:00,3.5,3.55,3.49,3.54,3068400.0,2.318,2.3511,2.3114,2.3445,3068400.0
2011-10-10 11:00:00,3.54,3.54,3.51,3.51,616100.0,2.3445,2.3445,2.3246,2.3246,616100.0
2011-10-10 11:30:00,3.52,3.54,3.49,3.51,941800.0,2.3312,2.3445,2.3114,2.3246,941800.0
2011-10-10 12:00:00,3.51,3.55,3.51,3.51,816500.0,2.3246,2.3511,2.3246,2.3246,816500.0
2011-10-10 12:30:00,3.51,3.52,3.5,3.51,1040300.0,2.3246,2.3312,2.318,2.3246,1040300.0
2011-10-10 13:00:00,3.52,3.52,3.5,3.5,632800.0,2.3312,2.3312,2.318,2.318,632800.0
2011-10-10 13:30:00,3.5,3.51,3.48,3.51,731500.0,2.318,2.3246,2.3047,2.3246,731500.0
2011-10-10 14:00:00,3.51,3.53,3.48,3.52,1058800.0,2.3246,2.3378,2.3047,2.3312,1058800.0
2011-10-10 14:30:00,3.52,3.53,3.48,3.5,1390100.0,2.3312,2.3378,2.3047,2.318,1390100.0
2011-10-10 15:00:00,3.5,3.53,3.47,3.5,2801200.0,2.318,2.3378,2.2981,2.318,2801200.0
2011-10-10 15:30:00,3.5,3.62,3.49,3.61,7092300.0,2.318,2.3974,2.3114,2.3908,7092300.0
2011-10-11 09:30:00,3.51,3.66,3.49,3.63,5422300.0,2.3246,2.4239,2.3114,2.4041,5422300.0
2011-10-11 10:00:00,3.63,3.64,3.57,3.59,2529900.0,2.4041,2.4107,2.3643,2.3776,2529900.0
2011-10-11 10:30:00,3.6,3.66,3.59,3.63,2637100.0,2.3842,2.4239,2.3776,2.4041,2637100.0
2011-10-11 11:00:00,3.63,3.65,3.57,3.58,3524000.0,2.4041,2.4173,2.3643,2.371,3524000.0
2011-10-11 11:30:00,3.58,3.6,3.56,3.58,2033300.0,2.371,2.3842,2.3577,2.371,2033300.0
2011-10-11 12:00:00,3.59,3.61,3.57,3.58,1513100.0,2.3776,2.3908,2.3643,2.371,1513100.0
2011-10-11 12:30:00,3.57,3.58,3.52,3.55,1299300.0,2.3643,2.371,2.3312,2.3511,1299300.0
2011-10-11 13:00:00,3.55,3.58,3.53,3.56,1876700.0,2.3511,2.371,2.3378,2.3577,1876700.0
2011-10-11 13:30:00,3.57,3.58,3.54,3.58,1947500.0,2.3643,2.371,2.3445,2.371,1947500.0
2011-10-11 14:00:00,3.58,3.62,3.58,3.59,2785800.0,2.371,2.3974,2.371,2.3776,2785800.0
2011-10-11 14:30:00,3.6,3.62,3.58,3.6,1100800.0,2.3842,2.3974,2.371,2.3842,1100800.0
2011-10-11 15:00:00,3.59,3.66,3.59,3.62,2531400.0,2.3776,2.4239,2.3776,2.3974,2531400.0
2011-10-11 15:30:00,3.61,3.67,3.61,3.64,5171900.0,2.3908,2.4306,2.3908,2.4107,5171900.0
2011-10-12 09:30:00,3.66,3.72,3.64,3.72,5023400.0,2.4239,2.4637,2.4107,2.4637,5023400.0
2011-10-12 10:00:00,3.72,3.75,3.7,3.72,2639700.0,2.4637,2.4835,2.4504,2.4637,2639700.0
2011-10-12 10:30:00,3.73,3.77,3.72,3.72,1589200.0,2.4703,2.4968,2.4637,2.4637,1589200.0
2011-10-12 11:00:00,3.73,3.81,3.72,3.78,1928400.0,2.4703,2.5233,2.4637,2.5034,1928400.0
2011-10-12 11:30:00,3.79,3.84,3.78,3.78,1274000.0,2.51,2.5432,2.5034,2.5034,1274000.0
2011-10-12 12:00:00,3.78,3.83,3.78,3.82,1026100.0,2.5034,2.5365,2.5034,2.5299,1026100.0
2011-10-12 12:30:00,3.81,3.94,3.79,3.91,3068000.0,2.5233,2.6094,2.51,2.5895,3068000.0
2011-10-12 13:00:00,3.91,3.92,3.85,3.86,882100.0,2.5895,2.5961,2.5498,2.5564,882100.0
2011-10-12 13:30:00,3.85,3.9,3.85,3.89,891500.0,2.5498,2.5829,2.5498,2.5763,891500.0
2011-10-12 14:00:00,3.89,3.91,3.87,3.9,2146000.0,2.5763,2.5895,2.563,2.5829,2146000.0
2011-10-12 14:30:00,3.91,3.94,3.86,3.87,2394200.0,2.5895,2.6094,2.5564,2.563,2394200.0
2011-10-12 15:00:00,3.88,3.91,3.85,3.88,2248900.0,2.5696,2.5895,2.5498,2.5696,2248900.0
2011-10-12 15:30:00,3.87,3.91,3.81,3.81,4812700.0,2.563,2.5895,2.5233,2.5233,4812700.0
2011-10-13 09:30:00,3.77,3.78,3.62,3.63,2761000.0,2.4968,2.5034,2.3974,2.4041,2761000.0
2011-10-13 10:00:00,3.63,3.67,3.61,3.62,1642000.0,2.4041,2.4306,2.3908,2.3974,1642000.0
2011-10-13 10:30:00,3.63,3.65,3.59,3.6,687000.0,2.4041,2.4173,2.3776,2.3842,687000.0
2011-10-13 11:00:00,3.6,3.61,3.54,3.55,1334400.0,2.3842,2.3908,2.3445,2.3511,1334400.0
2011-10-13 11:30:00,3.55,3.6,3.55,3.58,1011600.0,2.3511,2.3842,2.3511,2.371,1011600.0
2011-10-13 12:00:00,3.58,3.62,3.58,3.62,844100.0,2.371,2.3974,2.371,2.3974,844100.0
2011-10-13 12:30:00,3.61,3.65,3.6,3.65,690800.0,2.3908,2.4173,2.3842,2.4173,690800.0
2011-10-13 13:00:00,3.65,3.68,3.62,3.67,590800.0,2.4173,2.4372,2.3974,2.4306,590800.0
2011-10-13 13:30:00,3.67,3.7,3.66,3.66,612900.0,2.4306,2.4504,2.4239,2.4239,612900.0
2011-10-13 14:00:00,3.66,3.67,3.63,3.65,1082200.0,2.4239,2.4306,2.4041,2.4173,1082200.0
2011-10-13 14:30:00,3.65,3.69,3.65,3.67,995500.0,2.4173,2.4438,2.4173,2.4306,995500.0
2011-10-13 15:00:00,3.68,3.74,3.67,3.67,1521100.0,2.4372,2.4769,2.4306,2.4306,1521100.0
2011-10-13 15:30:00,3.67,3.69,3.64,3.68,2915500.0,2.4306,2.4438,2.4107,2.4372,2915500.0
2011-10-14 09:30:00,3.77,3.81,3.72,3.75,1623000.0,2.4968,2.5233,2.4637,2.4835,1623000.0
2011-10-14 10:00:00,3.75,3.75,3.59,3.6,1821600.0,2.4835,2.4835,2.3776,2.3842,1821600.0
2011-10-14 10:30:00,3.6,3.66,3.57,3.65,810800.0,2.3842,2.4239,2.3643,2.4173,810800.0
2011-10-14 11:00:00,3.65,3.67,3.6,3.62,399800.0,2.4173,2.4306,2.3842,2.3974,399800.0
2011-10-14 11:30:00,3.62,3.64,3.59,3.61,561500.0,2.3974,2.4107,2.3776,2.3908,561500.0
2011-10-14 12:00:00,3.61,3.61,3.56,3.6,734400.0,2.3908,2.3908,2.3577,2.3842,734400.0
2011-10-14 12:30:00,3.6,3.63,3.59,3.61,539500.0,2.3842,2.4041,2.3776,2.3908,539500.0
2011-10-14 13:00:00,3.62,3.66,3.61,3.66,454600.0,2.3974,2.4239,2.3908,2.4239,454600.0
2011-10-14 13:30:00,3.65,3.69,3.65,3.68,782900.0,2.4173,2.4438,2.4173,2.4372,782900.0
2011-10-14 14:00:00,3.68,3.73,3.67,3.72,1489600.0,2.4372,2.4703,2.4306,2.4637,1489600.0
2011-10-14 14:30:00,3.72,3.74,3.67,3.74,1506500.0,2.4637,2.4769,2.4306,2.4769,1506500.0
2011-10-14 15:00:00,3.73,3.75,3.71,3.73,3397900.0,2.4703,2.4835,2.4571,2.4703,3397900.0
2011-10-14 15:30:00,3.72,3.76,3.66,3.71,5924500.0,2.4637,2.4902,2.4239,2.4571,5924500.0
2011-10-17 09:30:00,3.63,3.64,3.53,3.58,1224100.0,2.4041,2.4107,2.3378,2.371,1224100.0
2011-10-17 10:00:00,3.58,3.6,3.53,3.53,1515400.0,2.371,2.3842,2.3378,2.3378,1515400.0
2011-10-17 10:30:00,3.53,3.55,3.51,3.54,1201400.0,2.3378,2.3511,2.3246,2.3445,1201400.0
2011-10-17 11:00:00,3.53,3.54,3.52,3.52,548100.0,2.3378,2.3445,2.3312,2.3312,548100.0
2011-10-17 11:30:00,3.52,3.54,3.51,3.53,812000.0,2.3312,2.3445,2.3246,2.3378,812000.0
2011-10-17 12:00:00,3.53,3.56,3.52,3.53,1788800.0,2.3378,2.3577,2.3312,2.3378,1788800.0
2011-10-17 12:30:00,3.53,3.53,3.51,3.51,611400.0,2.3378,2.3378,2.3246,2.3246,611400.0
2011-10-17 13:00:00,3.51,3.52,3.5,3.5,788700.0,2.3246,2.3312,2.318,2.318,788700.0
2011-10-17 13:30:00,3.5,3.51,3.46,3.48,1736600.0,2.318,2.3246,2.2915,2.3047,1736600.0
2011-10-17 14:00:00,3.48,3.5,3.46,3.5,968200.0,2.3047,2.318,2.2915,2.318,968200.0
2011-10-17 14:30:00,3.49,3.5,3.47,3.48,639700.0,2.3114,2.318,2.2981,2.3047,639700.0
2011-10-17 15:00:00,3.49,3.5,3.45,3.46,900000.0,2.3114,2.318,2.2849,2.2915,900000.0
2011-10-17 15:30:00,3.46,3.5,3.43,3.46,4308500.0,2.2915,2.318,2.2716,2.2915,4308500.0
2011-10-18 09:30:00,3.52,3.63,3.47,3.48,2827100.0,2.3312,2.4041,2.2981,2.3047,2827100.0
2011-10-18 10:00:00,3.49,3.6,3.45,3.59,2011100.0,2.3114,2.3842,2.2849,2.3776,2011100.0
2011-10-18 10:30:00,3.59,3.64,3.55,3.59,2118100.0,2.3776,2.4107,2.3511,2.3776,2118100.0
2011-10-18 11:00:00,3.6,3.64,3.57,3.6,1118300.0,2.3842,2.4107,2.3643,2.3842,1118300.0
2011-10-18 11:30:00,3.6,3.65,3.59,3.65,931400.0,2.3842,2.4173,2.3776,2.4173,931400.0
2011-10-18 12:00:00,3.65,3.68,3.65,3.67,1044500.0,2.4173,2.4372,2.4173,2.4306,1044500.0
2011-10-18 12:30:00,3.66,3.72,3.66,3.68,1277300.0,2.4239,2.4637,2.4239,2.4372,1277300.0
2011-10-18 13:00:00,3.68,3.7,3.66,3.67,1138700.0,2.4372,2.4504,2.4239,2.4306,1138700.0
2011-10-18 13:30:00,3.68,3.72,3.66,3.71,1121300.0,2.4372,2.4637,2.4239,2.4571,1121300.0
2011-10-18 14:00:00,3.72,3.72,3.69,3.71,1151500.0,2.4637,2.4637,2.4438,2.4571,1151500.0
2011-10-18 14:30:00,3.72,3.74,3.68,3.71,1339800.0,2.4637,2.4769,2.4372,2.4571,1339800.0
2011-10-18 15:00:00,3.71,3.9,3.71,3.78,5446500.0,2.4571,2.5829,2.4571,2.5034,5446500.0
2011-10-18 15:30:00,3.78,3.88,3.75,3.83,5498100.0,2.5034,2.5696,2.4835,2.5365,5498100.0
2011-10-19 09:30:00,3.82,3.95,3.8,3.86,2990900.0,2.5299,2.616,2.5167,2.5564,2990900.0
2011-10-19 10:00:00,3.86,3.9,3.79,3.87,1687600.0,2.5564,2.5829,2.51,2.563,1687600.0
2011-10-19 10:30:00,3.87,3.88,3.77,3.78,1996300.0,2.563,2.5696,2.4968,2.5034,1996300.0
2011-10-19 11:00:00,3.78,3.79,3.74,3.78,1535900.0,2.5034,2.51,2.4769,2.5034,1535900.0
2011-10-19 11:30:00,3.78,3.79,3.73,3.73,660900.0,2.5034,2.51,2.4703,2.4703,660900.0
2011-10-19 12:00:00,3.73,3.77,3.72,3.74,972700.0,2.4703,2.4968,2.4637,2.4769,972700.0
2011-10-19 12:30:00,3.74,3.75,3.71,3.75,924400.0,2.4769,2.4835,2.4571,2.4835,924400.0
2011-10-19 13:00:00,3.75,3.77,3.74,3.75,1215500.0,2.4835,2.4968,2.4769,2.4835,1215500.0
2011-10-19 13:30:00,3.75,3.75,3.7,3.74,906800.0,2.4835,2.4835,2.4504,2.4769,906800.0
2011-10-19 14:00:00,3.73,3.74,3.67,3.67,1914100.0,2.4703,2.4769,2.4306,2.4306,1914100.0
2011-10-19 14:30:00,3.67,3.72,3.66,3.67,1606800.0,2.4306,2.4637,2.4239,2.4306,1606800.0
2011-10-19 15:00:00,3.67,3.7,3.65,3.69,1453800.0,2.4306,2.4504,2.4173,2.4438,1453800.0
2011-10-19 15:30:00,3.69,3.73,3.65,3.71,5495300.0,2.4438,2.4703,2.4173,2.4571,5495300.0
2011-10-20 09:30:00,3.7,3.74,3.6,3.64,2144500.0,2.4504,2.4769,2.3842,2.4107,2144500.0
2011-10-20 10:00:00,3.64,3.68,3.61,3.64,2437400.0,2.4107,2.4372,2.3908,2.4107,2437400.0
2011-10-20 10:30:00,3.64,3.64,3.55,3.56,1435900.0,2.4107,2.4107,2.3511,2.3577,1435900.0
2011-10-20 11:00:00,3.57,3.6,3.56,3.59,1092900.0,2.3643,2.3842,2.3577,2.3776,1092900.0
2011-10-20 11:30:00,3.6,3.61,3.56,3.56,861500.0,2.3842,2.3908,2.3577,2.3577,861500.0
2011-10-20 12:00:00,3.56,3.59,3.55,3.59,715000.0,2.3577,2.3776,2.3511,2.3776,715000.0
2011-10-20 12:30:00,3.59,3.62,3.57,3.61,877300.0,2.3776,2.3974,2.3643,2.3908,877300.0
2011-10-20 13:00:00,3.62,3.69,3.61,3.66,1656700.0,2.3974,2.4438,2.3908,2.4239,1656700.0
2011-10-20 13:30:00,3.67,3.69,3.61,3.62,2100100.0,2.4306,2.4438,2.3908,2.3974,2100100.0
2011-10-20 14:00:00,3.62,3.64,3.6,3.63,1168000.0,2.3974,2.4107,2.3842,2.4041,1168000.0
2011-10-20 14:30:00,3.63,3.74,3.63,3.72,1583000.0,2.4041,2.4769,2.4041,2.4637,1583000.0
2011-10-20 15:00:00,3.73,3.73,3.65,3.67,1725200.0,2.4703,2.4703,2.4173,2.4306,1725200.0
2011-10-20 15:30:00,3.67,3.69,3.65,3.68,3299000.0,2.4306,2.4438,2.4173,2.4372,3299000.0
2011-10-21 09:30:00,3.77,3.79,3.72,3.75,3377000.0,2.4968,2.51,2.4637,2.4835,3377000.0
2011-10-21 10:00:00,3.75,3.79,3.74,3.77,2601900.0,2.4835,2.51,2.4769,2.4968,2601900.0
2011-10-21 10:30:00,3.78,3.79,3.73,3.77,2525700.0,2.5034,2.51,2.4703,2.4968,2525700.0
2011-10-21 11:00:00,3.77,3.78,3.74,3.77,875800.0,2.4968,2.5034,2.4769,2.4968,875800.0
2011-10-21 11:30:00,3.77,3.81,3.75,3.79,1437300.0,2.4968,2.5233,2.4835,2.51,1437300.0
2011-10-21 12:00:00,3.79,3.79,3.77,3.77,445600.0,2.51,2.51,2.4968,2.4968,445600.0
2011-10-21 12:30:00,3.78,3.78,3.75,3.76,437900.0,2.5034,2.5034,2.4835,2.4902,437900.0
2011-10-21 13:00:00,3.76,3.76,3.68,3.68,1484000.0,2.4902,2.4902,2.4372,2.4372,1484000.0
2011-10-21 13:30:00,3.69,3.7,3.65,3.67,1306800.0,2.4438,2.4504,2.4173,2.4306,1306800.0
2011-10-21 14:00:00,3.68,3.72,3.67,3.71,817700.0,2.4372,2.4637,2.4306,2.4571,817700.0
2011-10-21 14:30:00,3.72,3.75,3.71,3.75,690200.0,2.4637,2.4835,2.4571,2.4835,690200.0
2011-10-21 15:00:00,3.75,3.78,3.74,3.76,966400.0,2.4835,2.5034,2.4769,2.4902,966400.0
2011-10-21 15:30:00,3.76,3.81,3.76,3.78,3428000.0,2.4902,2.5233,2.4902,2.5034,3428000.0
2011-10-24 09:30:00,3.8,3.89,3.78,3.79,3111500.0,2.5167,2.5763,2.5034,2.51,3111500.0
2011-10-24 10:00:00,3.79,3.83,3.75,3.81,2828300.0,2.51,2.5365,2.4835,2.5233,2828300.0
2011-10-24 10:30:00,3.82,3.84,3.77,3.82,1436700.0,2.5299,2.5432,2.4968,2.5299,1436700.0
2011-10-24 11:00:00,3.83,3.86,3.8,3.85,1678400.0,2.5365,2.5564,2.5167,2.5498,1678400.0
2011-10-24 11:30:00,3.86,3.87,3.82,3.83,1684300.0,2.5564,2.563,2.5299,2.5365,1684300.0
2011-10-24 12:00:00,3.83,3.89,3.83,3.85,1054800.0,2.5365,2.5763,2.5365,2.5498,1054800.0
2011-10-24 12:30:00,3.85,3.86,3.82,3.83,609000.0,2.5498,2.5564,2.5299,2.5365,609000.0
2011-10-24 13:00:00,3.84,3.88,3.83,3.88,548000.0,2.5432,2.5696,2.5365,2.5696,548000.0
2011-10-24 13:30:00,3.88,3.96,3.87,3.96,1990700.0,2.5696,2.6226,2.563,2.6226,1990700.0
2011-10-24 14:00:00,3.96,3.97,3.9,3.93,3304200.0,2.6226,2.6292,2.5829,2.6028,3304200.0
2011-10-24 14:30:00,3.93,3.95,3.9,3.92,1949900.0,2.6028,2.616,2.5829,2.5961,1949900.0
2011-10-24 15:00:00,3.92,3.93,3.87,3.88,1816000.0,2.5961,2.6028,2.563,2.5696,1816000.0
2011-10-24 15:30:00,3.88,3.92,3.87,3.91,2949900.0,2.5696,2.5961,2.563,2.5895,2949900.0
2011-10-25 09:30:00,3.83,3.84,3.64,3.72,5694300.0,2.5365,2.5432,2.4107,2.4637,5694300.0
2011-10-25 10:00:00,3.72,3.74,3.58,3.7,6639500.0,2.4637,2.4769,2.371,2.4504,6639500.0
2011-10-25 10:30:00,3.7,3.75,3.66,3.68,3051800.0,2.4504,2.4835,2.4239,2.4372,3051800.0
2011-10-25 11:00:00,3.67,3.81,3.65,3.79,3770400.0,2.4306,2.5233,2.4173,2.51,3770400.0
2011-10-25 11:30:00,3.8,3.94,3.78,3.87,7139700.0,2.5167,2.6094,2.5034,2.563,7139700.0
2011-10-25 12:00:00,3.86,3.88,3.8,3.83,1941800.0,2.5564,2.5696,2.5167,2.5365,1941800.0
2011-10-25 12:30:00,3.83,3.86,3.79,3.83,1264200.0,2.5365,2.5564,2.51,2.5365,1264200.0
2011-10-25 13:00:00,3.84,3.9,3.82,3.89,2048800.0,2.5432,2.5829,2.5299,2.5763,2048800.0
2011-10-25 13:30:00,3.89,3.89,3.83,3.86,2050300.0,2.5763,2.5763,2.5365,2.5564,2050300.0
2011-10-25 14:00:00,3.86,3.88,3.82,3.88,933500.0,2.5564,2.5696,2.5299,2.5696,933500.0
2011-10-25 14:30:00,3.88,3.88,3.76,3.76,5110300.0,2.5696,2.5696,2.4902,2.4902,5110300.0
2011-10-25 15:00:00,3.76,3.78,3.68,3.7,2248100.0,2.4902,2.5034,2.4372,2.4504,2248100.0
2011-10-25 15:30:00,3.69,3.78,3.69,3.73,7083500.0,2.4438,2.5034,2.4438,2.4703,7083500.0
2011-10-26 09:30:00,3.8,3.83,3.7,3.7,4555100.0,2.5167,2.5365,2.4504,2.4504,4555100.0
2011-10-26 10:00:00,3.7,3.75,3.68,3.74,1817300.0,2.4504,2.4835,2.4372,2.4769,1817300.0
2011-10-26 10:30:00,3.75,3.75,3.65,3.72,2283800.0,2.4835,2.4835,2.4173,2.4637,2283800.0
2011-10-26 11:00:00,3.71,3.77,3.71,3.76,1504700.0,2.4571,2.4968,2.4571,2.4902,1504700.0
2011-10-26 11:30:00,3.76,3.78,3.73,3.74,890300.0,2.4902,2.5034,2.4703,2.4769,890300.0
2011-10-26 12:00:00,3.74,3.75,3.73,3.75,1114000.0,2.4769,2.4835,2.4703,2.4835,1114000.0
2011-10-26 12:30:00,3.74,3.77,3.74,3.75,599000.0,2.4769,2.4968,2.4769,2.4835,599000.0
2011-10-26 13:00:00,3.76,3.78,3.73,3.77,1227200.0,2.4902,2.5034,2.4703,2.4968,1227200.0
2011-10-26 13:30:00,3.76,3.82,3.76,3.78,2631000.0,2.4902,2.5299,2.4902,2.5034,2631000.0
2011-10-26 14:00:00,3.79,3.81,3.77,3.8,1143000.0,2.51,2.5233,2.4968,2.5167,1143000.0
2011-10-26 14:30:00,3.8,3.82,3.78,3.79,839000.0,2.5167,2.5299,2.5034,2.51,839000.0
2011-10-26 15:00:00,3.79,3.84,3.78,3.83,1772400.0,2.51,2.5432,2.5034,2.5365,1772400.0
2011-10-26 15:30:00,3.84,3.88,3.8,3.83,4272000.0,2.5432,2.5696,2.5167,2.5365,4272000.0
2011-10-27 09:30:00,4.09,4.15,4.04,4.07,5636000.0,2.7087,2.7485,2.6756,2.6955,5636000.0
2011-10-27 10:00:00,4.07,4.09,3.97,4.01,3639300.0,2.6955,2.7087,2.6292,2.6557,3639300.0
2011-10-27 10:30:00,4.02,4.1,4.01,4.08,2343900.0,2.6624,2.7153,2.6557,2.7021,2343900.0
2011-10-27 11:00:00,4.07,4.11,4.05,4.06,1552000.0,2.6955,2.722,2.6822,2.6889,1552000.0
2011-10-27 11:30:00,4.06,4.11,4.04,4.11,1580300.0,2.6889,2.722,2.6756,2.722,1580300.0
2011-10-27 12:00:00,4.11,4.14,4.1,4.12,1511800.0,2.722,2.7418,2.7153,2.7286,1511800.0
2011-10-27 12:30:00,4.11,4.15,4.1,4.13,1143800.0,2.722,2.7485,2.7153,2.7352,1143800.0
2011-10-27 13:00:00,4.13,4.15,4.12,4.15,1346700.0,2.7352,2.7485,2.7286,2.7485,1346700.0
2011-10-27 13:30:00,4.15,4.18,4.13,4.17,2146500.0,2.7485,2.7683,2.7352,2.7617,2146500.0
2011-10-27 14:00:00,4.17,4.2,4.15,4.19,2821300.0,2.7617,2.7816,2.7485,2.7749,2821300.0
2011-10-27 14:30:00,4.19,4.2,4.17,4.2,1214200.0,2.7749,2.7816,2.7617,2.7816,1214200.0
2011-10-27 15:00:00,4.2,4.26,4.18,4.25,3279800.0,2.7816,2.8213,2.7683,2.8147,3279800.0
2011-10-27 15:30:00,4.25,4.27,4.17,4.23,8330100.0,2.8147,2.8279,2.7617,2.8014,8330100.0
2011-10-28 09:30:00,4.2,4.22,4.13,4.15,2203100.0,2.7816,2.7948,2.7352,2.7485,2203100.0
2011-10-28 10:00:00,4.15,4.21,4.12,4.21,1323200.0,2.7485,2.7882,2.7286,2.7882,1323200.0
2011-10-28 10:30:00,4.21,4.24,4.17,4.24,3054200.0,2.7882,2.8081,2.7617,2.8081,3054200.0
2011-10-28 11:00:00,4.24,4.31,4.23,4.26,1958600.0,2.8081,2.8544,2.8014,2.8213,1958600.0
2011-10-28 11:30:00,4.25,4.29,4.23,4.23,2047200.0,2.8147,2.8412,2.8014,2.8014,2047200.0
2011-10-28 12:00:00,4.23,4.28,4.23,4.25,1091000.0,2.8014,2.8346,2.8014,2.8147,1091000.0
2011-10-28 12:30:00,4.25,4.26,4.23,4.24,1488900.0,2.8147,2.8213,2.8014,2.8081,1488900.0
2011-10-28 13:00:00,4.25,4.26,4.23,4.25,590000.0,2.8147,2.8213,2.8014,2.8147,590000.0
2011-10-28 13:30:00,4.26,4.26,4.22,4.23,1593800.0,2.8213,2.8213,2.7948,2.8014,1593800.0
2011-10-28 14:00:00,4.23,4.27,4.2,4.26,2829800.0,2.8014,2.8279,2.7816,2.8213,2829800.0
2011-10-28 14:30:00,4.27,4.28,4.24,4.25,1375600.0,2.8279,2.8346,2.8081,2.8147,1375600.0
2011-10-28 15:00:00,4.25,4.3,4.25,4.28,2385500.0,2.8147,2.8478,2.8147,2.8346,2385500.0
2011-10-28 15:30:00,4.29,4.3,4.27,4.28,3896500.0,2.8412,2.8478,2.8279,2.8346,3896500.0
2011-10-31 09:30:00,4.16,4.19,4.1,4.11,1761800.0,2.7551,2.7749,2.7153,2.722,1761800.0
2011-10-31 10:00:00,4.11,4.15,4.08,4.1,2009400.0,2.722,2.7485,2.7021,2.7153,2009400.0
2011-10-31 10:30:00,4.09,4.12,4.08,4.09,931000.0,2.7087,2.7286,2.7021,2.7087,931000.0
2011-10-31 11:00:00,4.08,4.1,4.07,4.08,1069500.0,2.7021,2.7153,2.6955,2.7021,1069500.0
2011-10-31 11:30:00,4.08,4.1,4.07,4.08,547800.0,2.7021,2.7153,2.6955,2.7021,547800.0
2011-10-31 12:00:00,4.08,4.09,4.06,4.07,612400.0,2.7021,2.7087,2.6889,2.6955,612400.0
2011-10-31 12:30:00,4.07,4.11,4.06,4.11,883400.0,2.6955,2.722,2.6889,2.722,883400.0
2011-10-31 13:00:00,4.11,4.13,4.09,4.1,872700.0,2.722,2.7352,2.7087,2.7153,872700.0
2011-10-31 13:30:00,4.09,4.13,4.09,4.11,510300.0,2.7087,2.7352,2.7087,2.722,510300.0
2011-10-31 14:00:00,4.11,4.11,4.09,4.09,371300.0,2.722,2.722,2.7087,2.7087,371300.0
2011-10-31 14:30:00,4.09,4.1,4.07,4.08,583900.0,2.7087,2.7153,2.6955,2.7021,583900.0
2011-10-31 15:00:00,4.09,4.09,4.04,4.06,1497400.0,2.7087,2.7087,2.6756,2.6889,1497400.0
2011-10-31 15:30:00,4.06,4.06,3.94,3.94,6805700.0,2.6889,2.6889,2.6094,2.6094,6805700.0
2011-11-01 09:30:00,3.71,3.74,3.57,3.72,4908300.0,2.4571,2.4769,2.3643,2.4637,4908300.0
2011-11-01 10:00:00,3.71,3.83,3.67,3.82,3476500.0,2.4571,2.5365,2.4306,2.5299,3476500.0
2011-11-01 10:30:00,3.82,3.84,3.75,3.77,2292300.0,2.5299,2.5432,2.4835,2.4968,2292300.0
2011-11-01 11:00:00,3.76,3.78,3.74,3.76,1206800.0,2.4902,2.5034,2.4769,2.4902,1206800.0
2011-11-01 11:30:00,3.75,3.76,3.7,3.72,1307200.0,2.4835,2.4902,2.4504,2.4637,1307200.0
2011-11-01 12:00:00,3.71,3.73,3.68,3.71,1137500.0,2.4571,2.4703,2.4372,2.4571,1137500.0
2011-11-01 12:30:00,3.7,3.73,3.69,3.71,1616600.0,2.4504,2.4703,2.4438,2.4571,1616600.0
2011-11-01 13:00:00,3.71,3.77,3.7,3.75,1081100.0,2.4571,2.4968,2.4504,2.4835,1081100.0
2011-11-01 13:30:00,3.75,3.81,3.74,3.77,2166800.0,2.4835,2.5233,2.4769,2.4968,2166800.0
2011-11-01 14:00:00,3.77,3.84,3.75,3.83,1736800.0,2.4968,2.5432,2.4835,2.5365,1736800.0
2011-11-01 14:30:00,3.83,3.85,3.77,3.79,1709600.0,2.5365,2.5498,2.4968,2.51,1709600.0
2011-11-01 15:00:00,3.79,3.79,3.72,3.75,1923800.0,2.51,2.51,2.4637,2.4835,1923800.0
2011-11-01 15:30:00,3.75,3.78,3.7,3.71,4993000.0,2.4835,2.5034,2.4504,2.4571,4993000.0
2011-11-02 09:30:00,3.82,3.91,3.78,3.78,2994400.0,2.5299,2.5895,2.5034,2.5034,2994400.0
2011-11-02 10:00:00,3.79,3.86,3.78,3.84,1699600.0,2.51,2.5564,2.5034,2.5432,1699600.0
2011-11-02 10:30:00,3.84,3.88,3.81,3.85,1544100.0,2.5432,2.5696,2.5233,2.5498,1544100.0
2011-11-02 11:00:00,3.84,3.89,3.84,3.86,1252600.0,2.5432,2.5763,2.5432,2.5564,1252600.0
2011-11-02 11:30:00,3.86,3.86,3.84,3.85,302700.0,2.5564,2.5564,2.5432,2.5498,302700.0
2011-11-02 12:00:00,3.85,3.85,3.82,3.83,317000.0,2.5498,2.5498,2.5299,2.5365,317000.0
2011-11-02 12:30:00,3.83,3.85,3.8,3.81,1348500.0,2.5365,2.5498,2.5167,2.5233,1348500.0
2011-11-02 13:00:00,3.81,3.82,3.77,3.82,1379500.0,2.5233,2.5299,2.4968,2.5299,1379500.0
2011-11-02 13:30:00,3.81,3.85,3.79,3.8,543000.0,2.5233,2.5498,2.51,2.5167,543000.0
2011-11-02 14:00:00,3.79,3.84,3.78,3.8,2274800.0,2.51,2.5432,2.5034,2.5167,2274800.0
2011-11-02 14:30:00,3.8,3.84,3.79,3.84,2647600.0,2.5167,2.5432,2.51,2.5432,2647600.0
2011-11-02 15:00:00,3.84,3.87,3.81,3.85,2711800.0,2.5432,2.563,2.5233,2.5498,2711800.0
2011-11-02 15:30:00,3.85,3.88,3.83,3.87,3345500.0,2.5498,2.5696,2.5365,2.563,3345500.0
2011-11-03 09:30:00,4.0,4.02,3.84,3.88,4850800.0,2.6491,2.6624,2.5432,2.5696,4850800.0
2011-11-03 10:00:00,3.88,3.91,3.78,3.89,4326400.0,2.5696,2.5895,2.5034,2.5763,4326400.0
2011-11-03 10:30:00,3.89,3.94,3.85,3.9,1766300.0,2.5763,2.6094,2.5498,2.5829,1766300.0
2011-11-03 11:00:00,3.9,4.08,3.89,4.04,3504100.0,2.5829,2.7021,2.5763,2.6756,3504100.0
2011-11-03 11:30:00,4.04,4.07,4.03,4.03,3832300.0,2.6756,2.6955,2.669,2.669,3832300.0
2011-11-03 12:00:00,4.03,4.06,4.01,4.03,1864300.0,2.669,2.6889,2.6557,2.669,1864300.0
2011-11-03 12:30:00,4.03,4.08,4.01,4.07,1290800.0,2.669,2.7021,2.6557,2.6955,1290800.0
2011-11-03 13:00:00,4.07,4.08,3.85,3.94,7414800.0,2.6955,2.7021,2.5498,2.6094,7414800.0
2011-11-03 13:30:00,3.93,4.01,3.92,3.96,3380800.0,2.6028,2.6557,2.5961,2.6226,3380800.0
2011-11-03 14:00:00,3.96,4.03,3.95,3.99,1880300.0,2.6226,2.669,2.616,2.6425,1880300.0
2011-11-03 14:30:00,3.99,4.0,3.95,3.97,1495000.0,2.6425,2.6491,2.616,2.6292,1495000.0
2011-11-03 15:00:00,3.97,4.04,3.96,4.04,1816300.0,2.6292,2.6756,2.6226,2.6756,1816300.0
2011-11-03 15:30:00,4.04,4.05,3.97,3.98,6666600.0,2.6756,2.6822,2.6292,2.6359,6666600.0
2011-11-04 09:30:00,3.96,4.0,3.91,3.94,2337800.0,2.6226,2.6491,2.5895,2.6094,2337800.0
2011-11-04 10:00:00,3.95,3.99,3.93,3.96,1966700.0,2.616,2.6425,2.6028,2.6226,1966700.0
2011-11-04 10:30:00,3.95,3.97,3.91,3.93,3661400.0,2.616,2.6292,2.5895,2.6028,3661400.0
2011-11-04 11:00:00,3.93,3.94,3.89,3.93,1619700.0,2.6028,2.6094,2.5763,2.6028,1619700.0
2011-11-04 11:30:00,3.93,3.97,3.91,3.96,2648000.0,2.6028,2.6292,2.5895,2.6226,2648000.0
2011-11-04 12:00:00,3.96,3.98,3.94,3.97,2135400.0,2.6226,2.6359,2.6094,2.6292,2135400.0
2011-11-04 12:30:00,3.97,3.99,3.96,3.99,723500.0,2.6292,2.6425,2.6226,2.6425,723500.0
2011-11-04 13:00:00,3.99,4.01,3.98,4.01,879300.0,2.6425,2.6557,2.6359,2.6557,879300.0
2011-11-04 13:30:00,4.0,4.07,4.0,4.04,2989800.0,2.6491,2.6955,2.6491,2.6756,2989800.0
2011-11-04 14:00:00,4.04,4.05,4.02,4.04,441300.0,2.6756,2.6822,2.6624,2.6756,441300.0
2011-11-04 14:30:00,4.04,4.05,4.0,4.0,586500.0,2.6756,2.6822,2.6491,2.6491,586500.0
2011-11-04 15:00:00,4.01,4.02,3.99,4.0,1721200.0,2.6557,2.6624,2.6425,2.6491,1721200.0
2011-11-04 15:30:00,3.99,4.04,3.99,4.03,3350400.0,2.6425,2.6756,2.6425,2.669,3350400.0
2011-11-07 09:30:00,4.01,4.08,3.97,4.05,1111900.0,2.6557,2.7021,2.6292,2.6822,1111900.0
2011-11-07 10:00:00,4.06,4.06,4.02,4.04,1243500.0,2.6889,2.6889,2.6624,2.6756,1243500.0
2011-11-07 10:30:00,4.04,4.05,3.98,4.0,4690900.0,2.6756,2.6822,2.6359,2.6491,4690900.0
2011-11-07 11:00:00,4.0,4.02,3.97,3.98,1628300.0,2.6491,2.6624,2.6292,2.6359,1628300.0
2011-11-07 11:30:00,3.98,4.02,3.97,4.01,1714500.0,2.6359,2.6624,2.6292,2.6557,1714500.0
2011-11-07 12:00:00,4.0,4.05,4.0,4.02,824600.0,2.6491,2.6822,2.6491,2.6624,824600.0
2011-11-07 12:30:00,4.01,4.06,4.0,4.06,903300.0,2.6557,2.6889,2.6491,2.6889,903300.0
2011-11-07 13:00:00,4.06,4.06,4.03,4.04,644700.0,2.6889,2.6889,2.669,2.6756,644700.0
2011-11-07 13:30:00,4.04,4.08,4.03,4.05,1166900.0,2.6756,2.7021,2.669,2.6822,1166900.0
2011-11-07 14:00:00,4.06,4.11,4.06,4.1,2346800.0,2.6889,2.722,2.6889,2.7153,2346800.0
2011-11-07 14:30:00,4.09,4.12,4.07,4.12,2765000.0,2.7087,2.7286,2.6955,2.7286,2765000.0
2011-11-07 15:00:00,4.12,4.15,4.11,4.12,1868800.0,2.7286,2.7485,2.722,2.7286,1868800.0
2011-11-07 15:30:00,4.11,4.17,4.09,4.16,3735300.0,2.722,2.7617,2.7087,2.7551,3735300.0
2011-11-08 09:30:00,4.23,4.34,4.18,4.33,4615900.0,2.8014,2.8743,2.7683,2.8677,4615900.0
2011-11-08 10:00:00,4.34,4.41,4.31,4.37,6624600.0,2.8743,2.9206,2.8544,2.8942,6624600.0
2011-11-08 10:30:00,4.37,4.46,4.31,4.33,8136900.0,2.8942,2.9538,2.8544,2.8677,8136900.0
2011-11-08 11:00:00,4.34,4.36,4.23,4.25,4554200.0,2.8743,2.8875,2.8014,2.8147,4554200.0
2011-11-08 11:30:00,4.25,4.28,4.18,4.24,4191400.0,2.8147,2.8346,2.7683,2.8081,4191400.0
2011-11-08 12:00:00,4.24,4.3,4.23,4.28,1203400.0,2.8081,2.8478,2.8014,2.8346,1203400.0
2011-11-08 12:30:00,4.28,4.4,4.28,4.39,3392800.0,2.8346,2.914,2.8346,2.9074,3392800.0
2011-11-08 13:00:00,4.4,4.4,4.33,4.35,1903300.0,2.914,2.914,2.8677,2.8809,1903300.0
2011-11-08 13:30:00,4.35,4.38,4.32,4.37,1200900.0,2.8809,2.9008,2.861,2.8942,1200900.0
2011-11-08 14:00:00,4.37,4.41,4.36,4.41,2398000.0,2.8942,2.9206,2.8875,2.9206,2398000.0
2011-11-08 14:30:00,4.41,4.42,4.38,4.4,2271500.0,2.9206,2.9273,2.9008,2.914,2271500.0
2011-11-08 15:00:00,4.4,4.41,4.38,4.4,2138800.0,2.914,2.9206,2.9008,2.914,2138800.0
2011-11-08 15:30:00,4.4,4.4,4.37,4.39,5127300.0,2.914,2.914,2.8942,2.9074,5127300.0
2011-11-09 09:30:00,4.18,4.28,4.09,4.11,4126400.0,2.7683,2.8346,2.7087,2.722,4126400.0
2011-11-09 10:00:00,4.11,4.17,4.1,4.13,5016200.0,2.722,2.7617,2.7153,2.7352,5016200.0
2011-11-09 10:30:00,4.13,4.2,4.12,4.17,2044300.0,2.7352,2.7816,2.7286,2.7617,2044300.0
2011-11-09 11:00:00,4.16,4.2,4.15,4.17,1578700.0,2.7551,2.7816,2.7485,2.7617,1578700.0
2011-11-09 11:30:00,4.18,4.18,4.15,4.17,1038600.0,2.7683,2.7683,2.7485,2.7617,1038600.0
2011-11-09 12:00:00,4.17,4.18,4.14,4.15,807100.0,2.7617,2.7683,2.7418,2.7485,807100.0
2011-11-09 12:30:00,4.15,4.16,4.13,4.15,673900.0,2.7485,2.7551,2.7352,2.7485,673900.0
2011-11-09 13:00:00,4.15,4.15,4.11,4.12,738300.0,2.7485,2.7485,2.722,2.7286,738300.0
2011-11-09 13:30:00,4.12,4.15,4.09,4.1,1951100.0,2.7286,2.7485,2.7087,2.7153,1951100.0
2011-11-09 14:00:00,4.1,4.11,4.05,4.08,1915500.0,2.7153,2.722,2.6822,2.7021,1915500.0
2011-11-09 14:30:00,4.08,4.11,4.05,4.09,2312800.0,2.7021,2.722,2.6822,2.7087,2312800.0
2011-11-09 15:00:00,4.09,4.18,4.08,4.11,6933600.0,2.7087,2.7683,2.7021,2.722,6933600.0
2011-11-09 15:30:00,4.11,4.12,4.06,4.09,9429200.0,2.722,2.7286,2.6889,2.7087,9429200.0
2011-11-10 09:30:00,4.2,4.25,4.17,4.21,2522500.0,2.7816,2.8147,2.7617,2.7882,2522500.0
2011-11-10 10:00:00,4.21,4.21,4.16,4.17,4792000.0,2.7882,2.7882,2.7551,2.7617,4792000.0
2011-11-10 10:30:00,4.17,4.17,4.07,4.08,3175200.0,2.7617,2.7617,2.6955,2.7021,3175200.0
2011-11-10 11:00:00,4.08,4.1,4.06,4.08,2734900.0,2.7021,2.7153,2.6889,2.7021,2734900.0
2011-11-10 11:30:00,4.08,4.13,4.05,4.13,3183600.0,2.7021,2.7352,2.6822,2.7352,3183600.0
2011-11-10 12:00:00,4.13,4.13,4.11,4.12,1326600.0,2.7352,2.7352,2.722,2.7286,1326600.0
2011-11-10 12:30:00,4.12,4.13,4.08,4.13,1471300.0,2.7286,2.7352,2.7021,2.7352,1471300.0
2011-11-10 13:00:00,4.13,4.17,4.12,4.13,1685100.0,2.7352,2.7617,2.7286,2.7352,1685100.0
2011-11-10 13:30:00,4.13,4.14,4.11,4.14,971100.0,2.7352,2.7418,2.722,2.7418,971100.0
2011-11-10 14:00:00,4.14,4.15,4.08,4.1,2065000.0,2.7418,2.7485,2.7021,2.7153,2065000.0
2011-11-10 14:30:00,4.1,4.12,4.08,4.08,855300.0,2.7153,2.7286,2.7021,2.7021,855300.0
2011-11-10 15:00:00,4.09,4.13,4.06,4.13,4078700.0,2.7087,2.7352,2.6889,2.7352,4078700.0
2011-11-10 15:30:00,4.12,4.14,4.1,4.12,7300200.0,2.7286,2.7418,2.7153,2.7286,7300200.0
2011-11-11 09:30:00,4.31,4.31,4.2,4.21,3256400.0,2.8544,2.8544,2.7816,2.7882,3256400.0
2011-11-11 10:00:00,4.22,4.26,4.21,4.23,3379800.0,2.7948,2.8213,2.7882,2.8014,3379800.0
2011-11-11 10:30:00,4.24,4.25,4.22,4.25,2157000.0,2.8081,2.8147,2.7948,2.8147,2157000.0
2011-11-11 11:00:00,4.25,4.25,4.21,4.23,1523200.0,2.8147,2.8147,2.7882,2.8014,1523200.0
2011-11-11 11:30:00,4.23,4.23,4.18,4.21,954800.0,2.8014,2.8014,2.7683,2.7882,954800.0
2011-11-11 12:00:00,4.21,4.21,4.18,4.19,1249700.0,2.7882,2.7882,2.7683,2.7749,1249700.0
2011-11-11 12:30:00,4.19,4.2,4.18,4.19,827700.0,2.7749,2.7816,2.7683,2.7749,827700.0
2011-11-11 13:00:00,4.19,4.2,4.15,4.16,1472300.0,2.7749,2.7816,2.7485,2.7551,1472300.0
2011-11-11 13:30:00,4.15,4.18,4.14,4.15,2622000.0,2.7485,2.7683,2.7418,2.7485,2622000.0
2011-11-11 14:00:00,4.15,4.17,4.13,4.16,1894900.0,2.7485,2.7617,2.7352,2.7551,1894900.0
2011-11-11 14:30:00,4.16,4.17,4.14,4.15,1365600.0,2.7551,2.7617,2.7418,2.7485,1365600.0
2011-11-11 15:00:00,4.15,4.17,4.1,4.17,3269800.0,2.7485,2.7617,2.7153,2.7617,3269800.0
2011-11-11 15:30:00,4.17,4.17,4.14,4.16,2875800.0,2.7617,2.7617,2.7418,2.7551,2875800.0
2011-11-14 09:30:00,4.15,4.17,4.08,4.12,2883000.0,2.7485,2.7617,2.7021,2.7286,2883000.0
2011-11-14 10:00:00,4.11,4.12,4.06,4.06,2086000.0,2.722,2.7286,2.6889,2.6889,2086000.0
2011-11-14 10:30:00,4.06,4.07,4.02,4.04,1873600.0,2.6889,2.6955,2.6624,2.6756,1873600.0
2011-11-14 11:00:00,4.04,4.06,4.02,4.05,2930000.0,2.6756,2.6889,2.6624,2.6822,2930000.0
2011-11-14 11:30:00,4.05,4.07,4.02,4.03,809400.0,2.6822,2.6955,2.6624,2.669,809400.0
2011-11-14 12:00:00,4.04,4.04,4.0,4.0,957300.0,2.6756,2.6756,2.6491,2.6491,957300.0
2011-11-14 12:30:00,4.01,4.03,4.0,4.01,1049500.0,2.6557,2.669,2.6491,2.6557,1049500.0
2011-11-14 13:00:00,4.01,4.03,4.01,4.02,864100.0,2.6557,2.669,2.6557,2.6624,864100.0
2011-11-14 13:30:00,4.02,4.03,4.01,4.03,2444100.0,2.6624,2.669,2.6557,2.669,2444100.0
2011-11-14 14:00:00,4.03,4.05,4.02,4.04,1770300.0,2.669,2.6822,2.6624,2.6756,1770300.0
2011-11-14 14:30:00,4.04,4.04,4.01,4.01,636300.0,2.6756,2.6756,2.6557,2.6557,636300.0
2011-11-14 15:00:00,4.02,4.03,4.01,4.03,1403200.0,2.6624,2.669,2.6557,2.669,1403200.0
2011-11-14 15:30:00,4.03,4.06,4.01,4.03,4592400.0,2.669,2.6889,2.6557,2.669,4592400.0
2011-11-15 09:30:00,3.95,4.05,3.95,4.0,2523500.0,2.616,2.6822,2.616,2.6491,2523500.0
2011-11-15 10:00:00,4.0,4.02,3.96,4.0,3061400.0,2.6491,2.6624,2.6226,2.6491,3061400.0
2011-11-15 10:30:00,4.0,4.02,3.98,4.0,4378500.0,2.6491,2.6624,2.6359,2.6491,4378500.0
2011-11-15 11:00:00,4.0,4.0,3.97,3.98,2502600.0,2.6491,2.6491,2.6292,2.6359,2502600.0
2011-11-15 11:30:00,3.99,4.01,3.96,4.0,2212400.0,2.6425,2.6557,2.6226,2.6491,2212400.0
2011-11-15 12:00:00,4.01,4.01,3.98,3.98,1866800.0,2.6557,2.6557,2.6359,2.6359,1866800.0
2011-11-15 12:30:00,3.99,4.02,3.98,4.0,3743300.0,2.6425,2.6624,2.6359,2.6491,3743300.0
2011-11-15 13:00:00,3.99,4.01,3.98,3.98,966800.0,2.6425,2.6557,2.6359,2.6359,966800.0
2011-11-15 13:30:00,3.99,4.05,3.99,4.04,3430600.0,2.6425,2.6822,2.6425,2.6756,3430600.0
2011-11-15 14:00:00,4.04,4.05,4.03,4.04,3506800.0,2.6756,2.6822,2.669,2.6756,3506800.0
2011-11-15 14:30:00,4.04,4.05,4.03,4.05,1469800.0,2.6756,2.6822,2.669,2.6822,1469800.0
2011-11-15 15:00:00,4.04,4.07,4.04,4.06,1830000.0,2.6756,2.6955,2.6756,2.6889,1830000.0
2011-11-15 15:30:00,4.07,4.07,4.02,4.02,3420700.0,2.6955,2.6955,2.6624,2.6624,3420700.0
2011-11-16 09:30:00,3.98,4.05,3.96,4.04,1288500.0,2.6359,2.6822,2.6226,2.6756,1288500.0
2011-11-16 10:00:00,4.04,4.12,4.02,4.08,6163400.0,2.6756,2.7286,2.6624,2.7021,6163400.0
2011-11-16 10:30:00,4.08,4.16,4.06,4.15,2547500.0,2.7021,2.7551,2.6889,2.7485,2547500.0
2011-11-16 11:00:00,4.15,4.17,4.14,4.16,1166500.0,2.7485,2.7617,2.7418,2.7551,1166500.0
2011-11-16 11:30:00,4.15,4.17,4.14,4.16,1267900.0,2.7485,2.7617,2.7418,2.7551,1267900.0
2011-11-16 12:00:00,4.17,4.17,4.16,4.17,875400.0,2.7617,2.7617,2.7551,2.7617,875400.0
2011-11-16 12:30:00,4.17,4.18,4.13,4.14,1324700.0,2.7617,2.7683,2.7352,2.7418,1324700.0
2011-11-16 13:00:00,4.14,4.18,4.13,4.18,777500.0,2.7418,2.7683,2.7352,2.7683,777500.0
2011-11-16 13:30:00,4.18,4.2,4.16,4.16,1284800.0,2.7683,2.7816,2.7551,2.7551,1284800.0
2011-11-16 14:00:00,4.17,4.19,4.16,4.17,643500.0,2.7617,2.7749,2.7551,2.7617,643500.0
2011-11-16 14:30:00,4.17,4.19,4.16,4.18,1173900.0,2.7617,2.7749,2.7551,2.7683,1173900.0
2011-11-16 15:00:00,4.17,4.18,4.1,4.11,1547600.0,2.7617,2.7683,2.7153,2.722,1547600.0
2011-11-16 15:30:00,4.11,4.11,4.04,4.04,5865800.0,2.722,2.722,2.6756,2.6756,5865800.0
2011-11-17 09:30:00,4.04,4.1,4.02,4.09,1145000.0,2.6756,2.7153,2.6624,2.7087,1145000.0
2011-11-17 10:00:00,4.08,4.14,4.06,4.13,3232500.0,2.7021,2.7418,2.6889,2.7352,3232500.0
2011-11-17 10:30:00,4.13,4.18,4.1,4.15,1966100.0,2.7352,2.7683,2.7153,2.7485,1966100.0
2011-11-17 11:00:00,4.16,4.16,4.11,4.13,1000300.0,2.7551,2.7551,2.722,2.7352,1000300.0
2011-11-17 11:30:00,4.13,4.15,4.11,4.13,3352400.0,2.7352,2.7485,2.722,2.7352,3352400.0
2011-11-17 12:00:00,4.13,4.13,4.09,4.1,567800.0,2.7352,2.7352,2.7087,2.7153,567800.0
2011-11-17 12:30:00,4.1,4.1,4.0,4.03,2374500.0,2.7153,2.7153,2.6491,2.669,2374500.0
2011-11-17 13:00:00,4.03,4.04,4.01,4.02,623000.0,2.669,2.6756,2.6557,2.6624,623000.0
2011-11-17 13:30:00,4.02,4.04,4.0,4.03,1537800.0,2.6624,2.6756,2.6491,2.669,1537800.0
2011-11-17 14:00:00,4.02,4.03,3.95,3.98,2051400.0,2.6624,2.669,2.616,2.6359,2051400.0
2011-11-17 14:30:00,3.98,3.99,3.93,3.98,2425400.0,2.6359,2.6425,2.6028,2.6359,2425400.0
2011-11-17 15:00:00,3.97,3.98,3.92,3.94,2158600.0,2.6292,2.6359,2.5961,2.6094,2158600.0
2011-11-17 15:30:00,3.94,3.95,3.9,3.95,4652600.0,2.6094,2.616,2.5829,2.616,4652600.0
2011-11-18 09:30:00,4.01,4.06,3.96,4.05,4064500.0,2.6557,2.6889,2.6226,2.6822,4064500.0
2011-11-18 10:00:00,4.05,4.12,4.03,4.05,4996900.0,2.6822,2.7286,2.669,2.6822,4996900.0
2011-11-18 10:30:00,4.05,4.06,4.02,4.03,3863900.0,2.6822,2.6889,2.6624,2.669,3863900.0
2011-11-18 11:00:00,4.03,4.04,4.01,4.03,2217200.0,2.669,2.6756,2.6557,2.669,2217200.0
2011-11-18 11:30:00,4.04,4.05,4.03,4.04,630700.0,2.6756,2.6822,2.669,2.6756,630700.0
2011-11-18 12:00:00,4.04,4.04,4.01,4.03,1610100.0,2.6756,2.6756,2.6557,2.669,1610100.0
2011-11-18 12:30:00,4.03,4.04,4.02,4.03,318000.0,2.669,2.6756,2.6624,2.669,318000.0
2011-11-18 13:00:00,4.03,4.04,4.03,4.04,489800.0,2.669,2.6756,2.669,2.6756,489800.0
2011-11-18 13:30:00,4.04,4.07,4.03,4.04,3912600.0,2.6756,2.6955,2.669,2.6756,3912600.0
2011-11-18 14:00:00,4.03,4.05,4.02,4.04,971600.0,2.669,2.6822,2.6624,2.6756,971600.0
2011-11-18 14:30:00,4.04,4.06,4.04,4.04,926600.0,2.6756,2.6889,2.6756,2.6756,926600.0
2011-11-18 15:00:00,4.04,4.06,4.04,4.06,942700.0,2.6756,2.6889,2.6756,2.6889,942700.0
2011-11-18 15:30:00,4.06,4.1,4.05,4.1,4094900.0,2.6889,2.7153,2.6822,2.7153,4094900.0
2011-11-21 09:30:00,4.0,4.05,3.97,4.01,2844400.0,2.6491,2.6822,2.6292,2.6557,2844400.0
2011-11-21 10:00:00,4.02,4.03,3.99,4.02,1632800.0,2.6624,2.669,2.6425,2.6624,1632800.0
2011-11-21 10:30:00,4.02,4.02,3.96,3.96,2374100.0,2.6624,2.6624,2.6226,2.6226,2374100.0
2011-11-21 11:00:00,3.96,4.02,3.95,4.01,1772500.0,2.6226,2.6624,2.616,2.6557,1772500.0
2011-11-21 11:30:00,4.01,4.01,3.95,3.99,1204900.0,2.6557,2.6557,2.616,2.6425,1204900.0
2011-11-21 12:00:00,3.99,4.0,3.97,3.97,987100.0,2.6425,2.6491,2.6292,2.6292,987100.0
2011-11-21 12:30:00,3.97,3.99,3.96,3.97,428600.0,2.6292,2.6425,2.6226,2.6292,428600.0
2011-11-21 13:00:00,3.98,3.99,3.97,3.99,592800.0,2.6359,2.6425,2.6292,2.6425,592800.0
2011-11-21 13:30:00,3.99,4.0,3.94,3.94,930800.0,2.6425,2.6491,2.6094,2.6094,930800.0
2011-11-21 14:00:00,3.95,3.99,3.94,3.96,743700.0,2.616,2.6425,2.6094,2.6226,743700.0
2011-11-21 14:30:00,3.96,4.0,3.96,3.99,804200.0,2.6226,2.6491,2.6226,2.6425,804200.0
2011-11-21 15:00:00,3.99,4.01,3.96,3.99,1942300.0,2.6425,2.6557,2.6226,2.6425,1942300.0
2011-11-21 15:30:00,3.99,4.01,3.97,3.98,2836000.0,2.6425,2.6557,2.6292,2.6359,2836000.0
2011-11-22 09:30:00,3.96,4.07,3.92,4.0,3152500.0,2.6226,2.6955,2.5961,2.6491,3152500.0
2011-11-22 10:00:00,3.99,4.0,3.95,3.99,1036900.0,2.6425,2.6491,2.616,2.6425,1036900.0
2011-11-22 10:30:00,3.98,3.99,3.91,3.92,685900.0,2.6359,2.6425,2.5895,2.5961,685900.0
2011-11-22 11:00:00,3.91,3.92,3.87,3.88,1544400.0,2.5895,2.5961,2.563,2.5696,1544400.0
2011-11-22 11:30:00,3.87,3.88,3.86,3.88,905900.0,2.563,2.5696,2.5564,2.5696,905900.0
2011-11-22 12:00:00,3.87,3.96,3.87,3.93,1975000.0,2.563,2.6226,2.563,2.6028,1975000.0
2011-11-22 12:30:00,3.93,3.95,3.92,3.94,846600.0,2.6028,2.616,2.5961,2.6094,846600.0
2011-11-22 13:00:00,3.94,3.99,3.93,3.97,751300.0,2.6094,2.6425,2.6028,2.6292,751300.0
2011-11-22 13:30:00,3.96,3.98,3.93,3.93,671500.0,2.6226,2.6359,2.6028,2.6028,671500.0
2011-11-22 14:00:00,3.94,3.94,3.89,3.9,540700.0,2.6094,2.6094,2.5763,2.5829,540700.0
2011-11-22 14:30:00,3.89,3.9,3.88,3.89,785100.0,2.5763,2.5829,2.5696,2.5763,785100.0
2011-11-22 15:00:00,3.89,3.92,3.88,3.91,808600.0,2.5763,2.5961,2.5696,2.5895,808600.0
2011-11-22 15:30:00,3.91,3.92,3.88,3.9,2750000.0,2.5895,2.5961,2.5696,2.5829,2750000.0
2011-11-23 09:30:00,3.82,3.85,3.75,3.77,2004400.0,2.5299,2.5498,2.4835,2.4968,2004400.0
2011-11-23 10:00:00,3.78,3.79,3.73,3.73,2424700.0,2.5034,2.51,2.4703,2.4703,2424700.0
2011-11-23 10:30:00,3.74,3.75,3.71,3.74,928100.0,2.4769,2.4835,2.4571,2.4769,928100.0
2011-11-23 11:00:00,3.73,3.76,3.69,3.69,1222400.0,2.4703,2.4902,2.4438,2.4438,1222400.0
2011-11-23 11:30:00,3.7,3.7,3.65,3.68,1961600.0,2.4504,2.4504,2.4173,2.4372,1961600.0
2011-11-23 12:00:00,3.69,3.7,3.68,3.69,418400.0,2.4438,2.4504,2.4372,2.4438,418400.0
2011-11-23 12:30:00,3.69,3.73,3.67,3.72,720700.0,2.4438,2.4703,2.4306,2.4637,720700.0
2011-11-23 13:00:00,3.72,3.72,3.7,3.71,318800.0,2.4637,2.4637,2.4504,2.4571,318800.0
2011-11-23 13:30:00,3.71,3.71,3.67,3.67,538000.0,2.4571,2.4571,2.4306,2.4306,538000.0
2011-11-23 14:00:00,3.68,3.69,3.65,3.67,888500.0,2.4372,2.4438,2.4173,2.4306,888500.0
2011-11-23 14:30:00,3.67,3.69,3.66,3.68,663100.0,2.4306,2.4438,2.4239,2.4372,663100.0
2011-11-23 15:00:00,3.68,3.71,3.66,3.69,1723500.0,2.4372,2.4571,2.4239,2.4438,1723500.0
2011-11-23 15:30:00,3.69,3.73,3.67,3.67,3298200.0,2.4438,2.4703,2.4306,2.4306,3298200.0
2011-11-25 09:30:00,3.66,3.81,3.65,3.79,1568800.0,2.4239,2.5233,2.4173,2.51,1568800.0
2011-11-25 10:00:00,3.79,3.8,3.75,3.75,1103700.0,2.51,2.5167,2.4835,2.4835,1103700.0
2011-11-25 10:30:00,3.75,3.79,3.75,3.76,830400.0,2.4835,2.51,2.4835,2.4902,830400.0
2011-11-25 11:00:00,3.76,3.77,3.7,3.71,1372900.0,2.4902,2.4968,2.4504,2.4571,1372900.0
2011-11-25 11:30:00,3.72,3.72,3.64,3.64,770900.0,2.4637,2.4637,2.4107,2.4107,770900.0
2011-11-25 12:00:00,3.65,3.65,3.61,3.62,722900.0,2.4173,2.4173,2.3908,2.3974,722900.0
2011-11-25 12:30:00,3.62,3.69,3.61,3.69,2032800.0,2.3974,2.4438,2.3908,2.4438,2032800.0
2011-11-28 09:30:00,3.89,3.92,3.84,3.86,2387200.0,2.5763,2.5961,2.5432,2.5564,2387200.0
2011-11-28 10:00:00,3.86,3.86,3.82,3.84,993700.0,2.5564,2.5564,2.5299,2.5432,993700.0
2011-11-28 10:30:00,3.84,3.85,3.77,3.77,1375600.0,2.5432,2.5498,2.4968,2.4968,1375600.0
2011-11-28 11:00:00,3.77,3.79,3.75,3.79,1054200.0,2.4968,2.51,2.4835,2.51,1054200.0
2011-11-28 11:30:00,3.79,3.81,3.77,3.77,852000.0,2.51,2.5233,2.4968,2.4968,852000.0
2011-11-28 12:00:00,3.78,3.78,3.76,3.76,296900.0,2.5034,2.5034,2.4902,2.4902,296900.0
2011-11-28 12:30:00,3.76,3.77,3.75,3.75,277800.0,2.4902,2.4968,2.4835,2.4835,277800.0
2011-11-28 13:00:00,3.75,3.8,3.75,3.8,695500.0,2.4835,2.5167,2.4835,2.5167,695500.0
2011-11-28 13:30:00,3.8,3.81,3.77,3.77,503100.0,2.5167,2.5233,2.4968,2.4968,503100.0
2011-11-28 14:00:00,3.77,3.8,3.76,3.79,454300.0,2.4968,2.5167,2.4902,2.51,454300.0
2011-11-28 14:30:00,3.78,3.79,3.71,3.71,1461400.0,2.5034,2.51,2.4571,2.4571,1461400.0
2011-11-28 15:00:00,3.72,3.75,3.71,3.72,1369600.0,2.4637,2.4835,2.4571,2.4637,1369600.0
2011-11-28 15:30:00,3.72,3.78,3.7,3.77,3409200.0,2.4637,2.5034,2.4504,2.4968,3409200.0
2011-11-29 09:30:00,3.75,3.76,3.53,3.61,5305900.0,2.4835,2.4902,2.3378,2.3908,5305900.0
2011-11-29 10:00:00,3.6,3.71,3.6,3.66,4182600.0,2.3842,2.4571,2.3842,2.4239,4182600.0
2011-11-29 10:30:00,3.66,3.67,3.61,3.62,1918400.0,2.4239,2.4306,2.3908,2.3974,1918400.0
2011-11-29 11:00:00,3.61,3.62,3.58,3.62,1885800.0,2.3908,2.3974,2.371,2.3974,1885800.0
2011-11-29 11:30:00,3.62,3.63,3.55,3.55,1422200.0,2.3974,2.4041,2.3511,2.3511,1422200.0
2011-11-29 12:00:00,3.55,3.57,3.53,3.56,2700500.0,2.3511,2.3643,2.3378,2.3577,2700500.0
2011-11-29 12:30:00,3.55,3.56,3.52,3.54,1232600.0,2.3511,2.3577,2.3312,2.3445,1232600.0
2011-11-29 13:00:00,3.53,3.54,3.51,3.52,1299700.0,2.3378,2.3445,2.3246,2.3312,1299700.0
2011-11-29 13:30:00,3.52,3.55,3.52,3.52,2453900.0,2.3312,2.3511,2.3312,2.3312,2453900.0
2011-11-29 14:00:00,3.52,3.53,3.51,3.53,2510300.0,2.3312,2.3378,2.3246,2.3378,2510300.0
2011-11-29 14:30:00,3.53,3.54,3.52,3.54,1649500.0,2.3378,2.3445,2.3312,2.3445,1649500.0
2011-11-29 15:00:00,3.54,3.59,3.53,3.58,2190900.0,2.3445,2.3776,2.3378,2.371,2190900.0
2011-11-29 15:30:00,3.58,3.6,3.57,3.58,6593200.0,2.371,2.3842,2.3643,2.371,6593200.0
2011-11-30 09:30:00,3.78,3.83,3.75,3.82,7016200.0,2.5034,2.5365,2.4835,2.5299,7016200.0
2011-11-30 10:00:00,3.81,3.9,3.8,3.88,4841100.0,2.5233,2.5829,2.5167,2.5696,4841100.0
2011-11-30 10:30:00,3.89,3.94,3.88,3.91,2842300.0,2.5763,2.6094,2.5696,2.5895,2842300.0
2011-11-30 11:00:00,3.91,3.91,3.88,3.9,800500.0,2.5895,2.5895,2.5696,2.5829,800500.0
2011-11-30 11:30:00,3.9,3.93,3.88,3.91,1780200.0,2.5829,2.6028,2.5696,2.5895,1780200.0
2011-11-30 12:00:00,3.92,3.93,3.91,3.93,611600.0,2.5961,2.6028,2.5895,2.6028,611600.0
2011-11-30 12:30:00,3.93,3.96,3.92,3.95,890700.0,2.6028,2.6226,2.5961,2.616,890700.0
2011-11-30 13:00:00,3.95,3.97,3.94,3.95,815300.0,2.616,2.6292,2.6094,2.616,815300.0
2011-11-30 13:30:00,3.95,3.98,3.94,3.97,768700.0,2.616,2.6359,2.6094,2.6292,768700.0
2011-11-30 14:00:00,3.97,3.98,3.94,3.95,1680500.0,2.6292,2.6359,2.6094,2.616,1680500.0
2011-11-30 14:30:00,3.95,3.98,3.94,3.98,1189700.0,2.616,2.6359,2.6094,2.6359,1189700.0
2011-11-30 15:00:00,3.98,4.03,3.95,4.02,2938000.0,2.6359,2.669,2.616,2.6624,2938000.0
2011-11-30 15:30:00,4.02,4.1,4.0,4.09,6281700.0,2.6624,2.7153,2.6491,2.7087,6281700.0
2011-12-01 09:30:00,4.03,4.05,3.93,4.03,2576200.0,2.669,2.6822,2.6028,2.669,2576200.0
2011-12-01 10:00:00,4.04,4.09,4.03,4.05,2572800.0,2.6756,2.7087,2.669,2.6822,2572800.0
2011-12-01 10:30:00,4.05,4.05,3.99,3.99,1166600.0,2.6822,2.6822,2.6425,2.6425,1166600.0
2011-12-01 11:00:00,4.0,4.0,3.95,3.96,1805900.0,2.6491,2.6491,2.616,2.6226,1805900.0
2011-12-01 11:30:00,3.96,3.99,3.93,3.98,1323900.0,2.6226,2.6425,2.6028,2.6359,1323900.0
2011-12-01 12:00:00,3.97,4.01,3.97,4.01,810600.0,2.6292,2.6557,2.6292,2.6557,810600.0
2011-12-01 12:30:00,4.01,4.04,4.0,4.04,1387200.0,2.6557,2.6756,2.6491,2.6756,1387200.0
2011-12-01 13:00:00,4.03,4.09,4.03,4.09,527300.0,2.669,2.7087,2.669,2.7087,527300.0
2011-12-01 13:30:00,4.09,4.14,4.08,4.14,1147000.0,2.7087,2.7418,2.7021,2.7418,1147000.0
2011-12-01 14:00:00,4.14,4.14,4.1,4.11,862300.0,2.7418,2.7418,2.7153,2.722,862300.0
2011-12-01 14:30:00,4.11,4.13,4.1,4.12,1043900.0,2.722,2.7352,2.7153,2.7286,1043900.0
2011-12-01 15:00:00,4.11,4.14,4.09,4.13,1824300.0,2.722,2.7418,2.7087,2.7352,1824300.0
2011-12-01 15:30:00,4.14,4.14,4.11,4.13,3183400.0,2.7418,2.7418,2.722,2.7352,3183400.0
2011-12-02 09:30:00,4.21,4.22,4.14,4.22,2068800.0,2.7882,2.7948,2.7418,2.7948,2068800.0
2011-12-02 10:00:00,4.22,4.34,4.22,4.31,3228800.0,2.7948,2.8743,2.7948,2.8544,3228800.0
2011-12-02 10:30:00,4.31,4.39,4.29,4.37,4029300.0,2.8544,2.9074,2.8412,2.8942,4029300.0
2011-12-02 11:00:00,4.37,4.38,4.3,4.34,2147900.0,2.8942,2.9008,2.8478,2.8743,2147900.0
2011-12-02 11:30:00,4.33,4.37,4.3,4.33,1582600.0,2.8677,2.8942,2.8478,2.8677,1582600.0
2011-12-02 12:00:00,4.34,4.34,4.31,4.34,523600.0,2.8743,2.8743,2.8544,2.8743,523600.0
2011-12-02 12:30:00,4.34,4.36,4.33,4.35,811700.0,2.8743,2.8875,2.8677,2.8809,811700.0
2011-12-02 13:00:00,4.36,4.36,4.31,4.33,947700.0,2.8875,2.8875,2.8544,2.8677,947700.0
2011-12-02 13:30:00,4.33,4.34,4.31,4.31,1560100.0,2.8677,2.8743,2.8544,2.8544,1560100.0
2011-12-02 14:00:00,4.31,4.32,4.29,4.3,1588500.0,2.8544,2.861,2.8412,2.8478,1588500.0
2011-12-02 14:30:00,4.3,4.31,4.27,4.28,869300.0,2.8478,2.8544,2.8279,2.8346,869300.0
2011-12-02 15:00:00,4.27,4.3,4.27,4.29,1434200.0,2.8279,2.8478,2.8279,2.8412,1434200.0
2011-12-02 15:30:00,4.29,4.31,4.23,4.23,5093900.0,2.8412,2.8544,2.8014,2.8014,5093900.0
2011-12-05 09:30:00,4.32,4.39,4.29,4.38,2925600.0,2.861,2.9074,2.8412,2.9008,2925600.0
2011-12-05 10:00:00,4.37,4.38,4.34,4.38,1632400.0,2.8942,2.9008,2.8743,2.9008,1632400.0
2011-12-05 10:30:00,4.38,4.42,4.38,4.41,2567900.0,2.9008,2.9273,2.9008,2.9206,2567900.0
2011-12-05 11:00:00,4.41,4.42,4.4,4.42,871500.0,2.9206,2.9273,2.914,2.9273,871500.0
2011-12-05 11:30:00,4.42,4.42,4.39,4.39,1243900.0,2.9273,2.9273,2.9074,2.9074,1243900.0
2011-12-05 12:00:00,4.39,4.4,4.35,4.37,2341700.0,2.9074,2.914,2.8809,2.8942,2341700.0
2011-12-05 12:30:00,4.36,4.38,4.35,4.37,972300.0,2.8875,2.9008,2.8809,2.8942,972300.0
2011-12-05 13:00:00,4.37,4.38,4.34,4.36,1452500.0,2.8942,2.9008,2.8743,2.8875,1452500.0
2011-12-05 13:30:00,4.36,4.37,4.31,4.34,2026500.0,2.8875,2.8942,2.8544,2.8743,2026500.0
2011-12-05 14:00:00,4.35,4.35,4.3,4.35,1186500.0,2.8809,2.8809,2.8478,2.8809,1186500.0
2011-12-05 14:30:00,4.35,4.35,4.33,4.35,923000.0,2.8809,2.8809,2.8677,2.8809,923000.0
2011-12-05 15:00:00,4.35,4.36,4.25,4.28,3966100.0,2.8809,2.8875,2.8147,2.8346,3966100.0
2011-12-05 15:30:00,4.29,4.33,4.28,4.29,4150200.0,2.8412,2.8677,2.8346,2.8412,4150200.0
2011-12-06 09:30:00,4.27,4.28,4.13,4.19,2327700.0,2.8279,2.8346,2.7352,2.7749,2327700.0
2011-12-06 10:00:00,4.18,4.21,4.13,4.17,3224100.0,2.7683,2.7882,2.7352,2.7617,3224100.0
2011-12-06 10:30:00,4.18,4.21,4.16,4.2,1971800.0,2.7683,2.7882,2.7551,2.7816,1971800.0
2011-12-06 11:00:00,4.21,4.23,4.19,4.22,1299000.0,2.7882,2.8014,2.7749,2.7948,1299000.0
2011-12-06 11:30:00,4.22,4.23,4.19,4.21,1116000.0,2.7948,2.8014,2.7749,2.7882,1116000.0
2011-12-06 12:00:00,4.21,4.21,4.15,4.16,5138200.0,2.7882,2.7882,2.7485,2.7551,5138200.0
2011-12-06 12:30:00,4.16,4.16,4.13,4.16,885300.0,2.7551,2.7551,2.7352,2.7551,885300.0
2011-12-06 13:00:00,4.16,4.17,4.14,4.17,1718300.0,2.7551,2.7617,2.7418,2.7617,1718300.0
2011-12-06 13:30:00,4.16,4.17,4.15,4.15,1330000.0,2.7551,2.7617,2.7485,2.7485,1330000.0
2011-12-06 14:00:00,4.16,4.17,4.14,4.17,831000.0,2.7551,2.7617,2.7418,2.7617,831000.0
2011-12-06 14:30:00,4.17,4.18,4.16,4.17,1124600.0,2.7617,2.7683,2.7551,2.7617,1124600.0
2011-12-06 15:00:00,4.16,4.2,4.15,4.19,1920600.0,2.7551,2.7816,2.7485,2.7749,1920600.0
2011-12-06 15:30:00,4.19,4.2,4.16,4.17,3768400.0,2.7749,2.7816,2.7551,2.7617,3768400.0
2011-12-07 09:30:00,4.13,4.14,4.07,4.1,1859200.0,2.7352,2.7418,2.6955,2.7153,1859200.0
2011-12-07 10:00:00,4.1,4.1,4.04,4.06,2569800.0,2.7153,2.7153,2.6756,2.6889,2569800.0
2011-12-07 10:30:00,4.05,4.08,4.01,4.08,1131500.0,2.6822,2.7021,2.6557,2.7021,1131500.0
2011-12-07 11:00:00,4.08,4.1,4.06,4.08,1062700.0,2.7021,2.7153,2.6889,2.7021,1062700.0
2011-12-07 11:30:00,4.08,4.12,4.07,4.09,1299600.0,2.7021,2.7286,2.6955,2.7087,1299600.0
2011-12-07 12:00:00,4.09,4.12,4.07,4.12,770400.0,2.7087,2.7286,2.6955,2.7286,770400.0
2011-12-07 12:30:00,4.12,4.13,4.08,4.13,1330600.0,2.7286,2.7352,2.7021,2.7352,1330600.0
2011-12-07 13:00:00,4.13,4.13,4.09,4.11,1230000.0,2.7352,2.7352,2.7087,2.722,1230000.0
2011-12-07 13:30:00,4.1,4.13,4.09,4.09,2114500.0,2.7153,2.7352,2.7087,2.7087,2114500.0
2011-12-07 14:00:00,4.09,4.1,4.07,4.1,700400.0,2.7087,2.7153,2.6955,2.7153,700400.0
2011-12-07 14:30:00,4.1,4.1,4.06,4.08,596400.0,2.7153,2.7153,2.6889,2.7021,596400.0
2011-12-07 15:00:00,4.08,4.12,4.07,4.11,1352000.0,2.7021,2.7286,2.6955,2.722,1352000.0
2011-12-07 15:30:00,4.11,4.19,4.1,4.16,4299600.0,2.722,2.7749,2.7153,2.7551,4299600.0
2011-12-08 09:30:00,4.11,4.13,3.86,4.06,3510700.0,2.722,2.7352,2.5564,2.6889,3510700.0
2011-12-08 10:00:00,4.05,4.09,4.03,4.04,2542200.0,2.6822,2.7087,2.669,2.6756,2542200.0
2011-12-08 10:30:00,4.04,4.09,4.04,4.04,939200.0,2.6756,2.7087,2.6756,2.6756,939200.0
2011-12-08 11:00:00,4.04,4.06,4.02,4.05,785900.0,2.6756,2.6889,2.6624,2.6822,785900.0
2011-12-08 11:30:00,4.05,4.06,4.03,4.06,937300.0,2.6822,2.6889,2.669,2.6889,937300.0
2011-12-08 12:00:00,4.06,4.06,3.98,3.99,1605400.0,2.6889,2.6889,2.6359,2.6425,1605400.0
2011-12-08 12:30:00,3.98,4.04,3.98,4.02,1489300.0,2.6359,2.6756,2.6359,2.6624,1489300.0
2011-12-08 13:00:00,4.03,4.05,4.0,4.03,1109100.0,2.669,2.6822,2.6491,2.669,1109100.0
2011-12-08 13:30:00,4.03,4.06,4.02,4.04,868000.0,2.669,2.6889,2.6624,2.6756,868000.0
2011-12-08 14:00:00,4.05,4.06,4.02,4.03,730000.0,2.6822,2.6889,2.6624,2.669,730000.0
2011-12-08 14:30:00,4.03,4.05,4.01,4.01,1342300.0,2.669,2.6822,2.6557,2.6557,1342300.0
2011-12-08 15:00:00,4.01,4.06,4.0,4.04,2371700.0,2.6557,2.6889,2.6491,2.6756,2371700.0
2011-12-08 15:30:00,4.04,4.06,3.97,4.01,5772500.0,2.6756,2.6889,2.6292,2.6557,5772500.0
2011-12-09 09:30:00,4.04,4.09,4.02,4.05,2027900.0,2.6756,2.7087,2.6624,2.6822,2027900.0
2011-12-09 10:00:00,4.06,4.08,4.05,4.06,2477100.0,2.6889,2.7021,2.6822,2.6889,2477100.0
2011-12-09 10:30:00,4.06,4.07,4.03,4.07,2267100.0,2.6889,2.6955,2.669,2.6955,2267100.0
2011-12-09 11:00:00,4.07,4.1,4.06,4.1,1758400.0,2.6955,2.7153,2.6889,2.7153,1758400.0
2011-12-09 11:30:00,4.09,4.12,4.09,4.09,1112400.0,2.7087,2.7286,2.7087,2.7087,1112400.0
2011-12-09 12:00:00,4.1,4.12,4.09,4.11,426000.0,2.7153,2.7286,2.7087,2.722,426000.0
2011-12-09 12:30:00,4.11,4.12,4.09,4.1,667700.0,2.722,2.7286,2.7087,2.7153,667700.0
2011-12-09 13:00:00,4.1,4.11,4.07,4.11,1403800.0,2.7153,2.722,2.6955,2.722,1403800.0
2011-12-09 13:30:00,4.11,4.11,4.06,4.08,664700.0,2.722,2.722,2.6889,2.7021,664700.0
2011-12-09 14:00:00,4.08,4.1,4.06,4.1,789100.0,2.7021,2.7153,2.6889,2.7153,789100.0
2011-12-09 14:30:00,4.1,4.12,4.09,4.11,507500.0,2.7153,2.7286,2.7087,2.722,507500.0
2011-12-09 15:00:00,4.11,4.12,4.08,4.11,1210600.0,2.722,2.7286,2.7021,2.722,1210600.0
2011-12-09 15:30:00,4.11,4.12,4.08,4.12,2717100.0,2.722,2.7286,2.7021,2.7286,2717100.0
2011-12-12 09:30:00,4.01,4.03,3.98,4.01,1430000.0,2.6557,2.669,2.6359,2.6557,1430000.0
2011-12-12 10:00:00,4.01,4.02,3.99,4.0,1852500.0,2.6557,2.6624,2.6425,2.6491,1852500.0
2011-12-12 10:30:00,4.0,4.02,3.99,4.02,973900.0,2.6491,2.6624,2.6425,2.6624,973900.0
2011-12-12 11:00:00,4.02,4.03,4.0,4.0,953000.0,2.6624,2.669,2.6491,2.6491,953000.0
2011-12-12 11:30:00,4.0,4.01,3.95,3.97,1626900.0,2.6491,2.6557,2.616,2.6292,1626900.0
2011-12-12 12:00:00,3.97,3.98,3.97,3.97,385200.0,2.6292,2.6359,2.6292,2.6292,385200.0
2011-12-12 12:30:00,3.97,3.99,3.97,3.99,352100.0,2.6292,2.6425,2.6292,2.6425,352100.0
2011-12-12 13:00:00,3.99,4.03,3.98,4.02,938300.0,2.6425,2.669,2.6359,2.6624,938300.0
2011-12-12 13:30:00,4.02,4.02,4.0,4.02,419500.0,2.6624,2.6624,2.6491,2.6624,419500.0
2011-12-12 14:00:00,4.02,4.03,4.0,4.02,999400.0,2.6624,2.669,2.6491,2.6624,999400.0
2011-12-12 14:30:00,4.01,4.03,4.01,4.03,936800.0,2.6557,2.669,2.6557,2.669,936800.0
2011-12-12 15:00:00,4.03,4.03,3.97,4.02,1407100.0,2.669,2.669,2.6292,2.6624,1407100.0
2011-12-12 15:30:00,4.01,4.06,3.99,4.0,3150400.0,2.6557,2.6889,2.6425,2.6491,3150400.0
2011-12-13 09:30:00,4.04,4.19,4.04,4.17,2281300.0,2.6756,2.7749,2.6756,2.7617,2281300.0
2011-12-13 10:00:00,4.17,4.18,4.13,4.13,1461800.0,2.7617,2.7683,2.7352,2.7352,1461800.0
2011-12-13 10:30:00,4.14,4.16,4.11,4.12,1697600.0,2.7418,2.7551,2.722,2.7286,1697600.0
2011-12-13 11:00:00,4.12,4.13,4.1,4.11,1033300.0,2.7286,2.7352,2.7153,2.722,1033300.0
2011-12-13 11:30:00,4.11,4.14,4.11,4.13,434200.0,2.722,2.7418,2.722,2.7352,434200.0
2011-12-13 12:00:00,4.14,4.14,4.11,4.11,481600.0,2.7418,2.7418,2.722,2.722,481600.0
2011-12-13 12:30:00,4.11,4.12,4.1,4.11,611500.0,2.722,2.7286,2.7153,2.722,611500.0
2011-12-13 13:00:00,4.11,4.13,4.1,4.11,942800.0,2.722,2.7352,2.7153,2.722,942800.0
2011-12-13 13:30:00,4.11,4.14,4.1,4.14,518600.0,2.722,2.7418,2.7153,2.7418,518600.0
2011-12-13 14:00:00,4.14,4.15,4.08,4.11,1664800.0,2.7418,2.7485,2.7021,2.722,1664800.0
2011-12-13 14:30:00,4.1,4.11,3.98,4.04,3018600.0,2.7153,2.722,2.6359,2.6756,3018600.0
2011-12-13 15:00:00,4.04,4.06,4.0,4.0,1752200.0,2.6756,2.6889,2.6491,2.6491,1752200.0
2011-12-13 15:30:00,4.0,4.03,3.95,4.02,4127500.0,2.6491,2.669,2.616,2.6624,4127500.0
2011-12-14 09:30:00,3.96,4.05,3.92,3.97,2321900.0,2.6292,2.689,2.6027,2.6359,2321900.0
2011-12-14 10:00:00,3.96,3.99,3.95,3.99,924800.0,2.6292,2.6491,2.6226,2.6491,924800.0
2011-12-14 10:30:00,3.99,4.04,3.98,4.02,1140300.0,2.6491,2.6823,2.6425,2.669,1140300.0
2011-12-14 11:00:00,4.02,4.03,4.01,4.03,1438000.0,2.669,2.6757,2.6624,2.6757,1438000.0
2011-12-14 11:30:00,4.02,4.03,4.0,4.0,1102300.0,2.669,2.6757,2.6558,2.6558,1102300.0
2011-12-14 12:00:00,4.0,4.02,3.99,4.01,1281600.0,2.6558,2.669,2.6491,2.6624,1281600.0
2011-12-14 12:30:00,4.02,4.04,4.01,4.01,950400.0,2.669,2.6823,2.6624,2.6624,950400.0
2011-12-14 13:00:00,4.01,4.03,3.98,4.03,1015900.0,2.6624,2.6757,2.6425,2.6757,1015900.0
2011-12-14 13:30:00,4.02,4.03,4.0,4.01,585600.0,2.669,2.6757,2.6558,2.6624,585600.0
2011-12-14 14:00:00,4.0,4.03,3.98,4.03,780100.0,2.6558,2.6757,2.6425,2.6757,780100.0
2011-12-14 14:30:00,4.03,4.03,4.0,4.03,1256300.0,2.6757,2.6757,2.6558,2.6757,1256300.0
2011-12-14 15:00:00,4.02,4.05,4.01,4.02,1585500.0,2.669,2.689,2.6624,2.669,1585500.0
2011-12-14 15:30:00,4.03,4.03,3.97,3.99,2178800.0,2.6757,2.6757,2.6359,2.6491,2178800.0
2011-12-15 09:30:00,4.04,4.07,4.01,4.04,972200.0,2.6823,2.7022,2.6624,2.6823,972200.0
2011-12-15 10:00:00,4.05,4.07,4.0,4.02,1262400.0,2.689,2.7022,2.6558,2.669,1262400.0
2011-12-15 10:30:00,4.03,4.03,3.96,3.98,1136500.0,2.6757,2.6757,2.6292,2.6425,1136500.0
2011-12-15 11:00:00,3.99,4.0,3.96,3.99,2476100.0,2.6491,2.6558,2.6292,2.6491,2476100.0
2011-12-15 11:30:00,3.99,3.99,3.96,3.96,338900.0,2.6491,2.6491,2.6292,2.6292,338900.0
2011-12-15 12:00:00,3.96,3.99,3.96,3.99,616000.0,2.6292,2.6491,2.6292,2.6491,616000.0
2011-12-15 12:30:00,3.99,3.99,3.96,3.96,266300.0,2.6491,2.6491,2.6292,2.6292,266300.0
2011-12-15 13:00:00,3.96,3.97,3.96,3.96,142900.0,2.6292,2.6359,2.6292,2.6292,142900.0
2011-12-15 13:30:00,3.96,3.98,3.95,3.97,1057000.0,2.6292,2.6425,2.6226,2.6359,1057000.0
2011-12-15 14:00:00,3.96,3.97,3.95,3.96,387600.0,2.6292,2.6359,2.6226,2.6292,387600.0
2011-12-15 14:30:00,3.97,3.97,3.96,3.97,284400.0,2.6359,2.6359,2.6292,2.6359,284400.0
2011-12-15 15:00:00,3.97,3.98,3.96,3.96,839300.0,2.6359,2.6425,2.6292,2.6292,839300.0
2011-12-15 15:30:00,3.96,3.97,3.95,3.97,2546500.0,2.6292,2.6359,2.6226,2.6359,2546500.0
2011-12-16 09:30:00,4.0,4.01,3.97,3.99,2449300.0,2.6558,2.6624,2.6359,2.6491,2449300.0
2011-12-16 10:00:00,3.99,4.08,3.99,4.06,1234600.0,2.6491,2.7089,2.6491,2.6956,1234600.0
2011-12-16 10:30:00,4.06,4.07,4.05,4.05,332900.0,2.6956,2.7022,2.689,2.689,332900.0
2011-12-16 11:00:00,4.05,4.07,4.04,4.05,965700.0,2.689,2.7022,2.6823,2.689,965700.0
2011-12-16 11:30:00,4.04,4.06,4.03,4.03,824100.0,2.6823,2.6956,2.6757,2.6757,824100.0
2011-12-16 12:00:00,4.03,4.03,4.01,4.03,400000.0,2.6757,2.6757,2.6624,2.6757,400000.0
2011-12-16 12:30:00,4.02,4.03,4.0,4.0,701700.0,2.669,2.6757,2.6558,2.6558,701700.0
2011-12-16 13:00:00,4.0,4.03,4.0,4.02,458400.0,2.6558,2.6757,2.6558,2.669,458400.0
2011-12-16 13:30:00,4.01,4.02,4.0,4.0,820300.0,2.6624,2.669,2.6558,2.6558,820300.0
2011-12-16 14:00:00,4.0,4.01,3.98,3.98,328500.0,2.6558,2.6624,2.6425,2.6425,328500.0
2011-12-16 14:30:00,3.98,3.99,3.97,3.99,500600.0,2.6425,2.6491,2.6359,2.6491,500600.0
2011-12-16 15:00:00,3.99,3.99,3.96,3.97,661500.0,2.6491,2.6491,2.6292,2.6359,661500.0
2011-12-16 15:30:00,3.96,3.99,3.96,3.98,3440300.0,2.6292,2.6491,2.6292,2.6425,3440300.0
2011-12-19 09:30:00,3.98,4.0,3.88,3.9,1410000.0,2.6425,2.6558,2.5761,2.5894,1410000.0
2011-12-19 10:00:00,3.91,3.92,3.86,3.87,756600.0,2.596,2.6027,2.5628,2.5695,756600.0
2011-12-19 10:30:00,3.86,3.88,3.83,3.83,1015600.0,2.5628,2.5761,2.5429,2.5429,1015600.0
2011-12-19 11:00:00,3.83,3.85,3.79,3.82,2579400.0,2.5429,2.5562,2.5163,2.5363,2579400.0
2011-12-19 11:30:00,3.83,3.83,3.79,3.81,713900.0,2.5429,2.5429,2.5163,2.5296,713900.0
2011-12-19 12:00:00,3.81,3.81,3.8,3.81,359500.0,2.5296,2.5296,2.523,2.5296,359500.0
2011-12-19 12:30:00,3.81,3.84,3.8,3.84,608800.0,2.5296,2.5495,2.523,2.5495,608800.0
2011-12-19 13:00:00,3.84,3.84,3.82,3.83,319400.0,2.5495,2.5495,2.5363,2.5429,319400.0
2011-12-19 13:30:00,3.82,3.88,3.82,3.86,641100.0,2.5363,2.5761,2.5363,2.5628,641100.0
2011-12-19 14:00:00,3.86,3.87,3.84,3.85,582300.0,2.5628,2.5695,2.5495,2.5562,582300.0
2011-12-19 14:30:00,3.85,3.86,3.83,3.86,595100.0,2.5562,2.5628,2.5429,2.5628,595100.0
2011-12-19 15:00:00,3.86,3.86,3.79,3.8,1529200.0,2.5628,2.5628,2.5163,2.523,1529200.0
2011-12-19 15:30:00,3.79,3.84,3.79,3.82,2846400.0,2.5163,2.5495,2.5163,2.5363,2846400.0
2011-12-20 09:30:00,3.9,4.02,3.9,3.99,1727100.0,2.5894,2.669,2.5894,2.6491,1727100.0
2011-12-20 10:00:00,4.0,4.05,3.99,4.05,1170100.0,2.6558,2.689,2.6491,2.689,1170100.0
2011-12-20 10:30:00,4.05,4.05,4.01,4.04,1426100.0,2.689,2.689,2.6624,2.6823,1426100.0
2011-12-20 11:00:00,4.04,4.05,4.03,4.04,462000.0,2.6823,2.689,2.6757,2.6823,462000.0
2011-12-20 11:30:00,4.04,4.05,4.03,4.03,425700.0,2.6823,2.689,2.6757,2.6757,425700.0
2011-12-20 12:00:00,4.03,4.04,4.02,4.04,561700.0,2.6757,2.6823,2.669,2.6823,561700.0
2011-12-20 12:30:00,4.04,4.05,4.03,4.04,2036600.0,2.6823,2.689,2.6757,2.6823,2036600.0
2011-12-20 13:00:00,4.04,4.07,4.03,4.06,979700.0,2.6823,2.7022,2.6757,2.6956,979700.0
2011-12-20 13:30:00,4.06,4.07,4.05,4.06,262400.0,2.6956,2.7022,2.689,2.6956,262400.0
2011-12-20 14:00:00,4.06,4.1,4.05,4.09,993500.0,2.6956,2.7222,2.689,2.7155,993500.0
2011-12-20 14:30:00,4.09,4.12,4.09,4.11,857100.0,2.7155,2.7354,2.7155,2.7288,857100.0
2011-12-20 15:00:00,4.11,4.11,4.08,4.1,1462800.0,2.7288,2.7288,2.7089,2.7222,1462800.0
2011-12-20 15:30:00,4.1,4.12,4.09,4.11,2807100.0,2.7222,2.7354,2.7155,2.7288,2807100.0
2011-12-21 09:30:00,4.1,4.12,4.02,4.05,977200.0,2.7222,2.7354,2.669,2.689,977200.0
2011-12-21 10:00:00,4.05,4.11,4.03,4.08,1211500.0,2.689,2.7288,2.6757,2.7089,1211500.0
2011-12-21 10:30:00,4.09,4.09,4.06,4.06,1053700.0,2.7155,2.7155,2.6956,2.6956,1053700.0
2011-12-21 11:00:00,4.07,4.07,4.04,4.06,487400.0,2.7022,2.7022,2.6823,2.6956,487400.0
2011-12-21 11:30:00,4.07,4.07,4.05,4.07,648300.0,2.7022,2.7022,2.689,2.7022,648300.0
2011-12-21 12:00:00,4.07,4.08,4.04,4.04,601600.0,2.7022,2.7089,2.6823,2.6823,601600.0
2011-12-21 12:30:00,4.05,4.08,4.04,4.07,453700.0,2.689,2.7089,2.6823,2.7022,453700.0
2011-12-21 13:00:00,4.08,4.1,4.07,4.08,468200.0,2.7089,2.7222,2.7022,2.7089,468200.0
2011-12-21 13:30:00,4.08,4.1,4.06,4.1,447300.0,2.7089,2.7222,2.6956,2.7222,447300.0
2011-12-21 14:00:00,4.1,4.11,4.09,4.1,242100.0,2.7222,2.7288,2.7155,2.7222,242100.0
2011-12-21 14:30:00,4.1,4.15,4.09,4.13,885700.0,2.7222,2.7554,2.7155,2.7421,885700.0
2011-12-21 15:00:00,4.13,4.16,4.12,4.16,1292900.0,2.7421,2.762,2.7354,2.762,1292900.0
2011-12-21 15:30:00,4.16,4.24,4.16,4.21,6180900.0,2.762,2.8151,2.762,2.7952,6180900.0
2011-12-22 09:30:00,4.24,4.35,4.23,4.34,1382300.0,2.8151,2.8882,2.8085,2.8815,1382300.0
2011-12-22 10:00:00,4.34,4.38,4.33,4.36,1462900.0,2.8815,2.9081,2.8749,2.8948,1462900.0
2011-12-22 10:30:00,4.36,4.37,4.33,4.36,1012900.0,2.8948,2.9014,2.8749,2.8948,1012900.0
2011-12-22 11:00:00,4.36,4.36,4.35,4.36,620800.0,2.8948,2.8948,2.8882,2.8948,620800.0
2011-12-22 11:30:00,4.36,4.36,4.34,4.35,537700.0,2.8948,2.8948,2.8815,2.8882,537700.0
2011-12-22 12:00:00,4.35,4.39,4.34,4.39,842100.0,2.8882,2.9147,2.8815,2.9147,842100.0
2011-12-22 12:30:00,4.39,4.39,4.36,4.36,1085200.0,2.9147,2.9147,2.8948,2.8948,1085200.0
2011-12-22 13:00:00,4.37,4.4,4.36,4.4,742500.0,2.9014,2.9213,2.8948,2.9213,742500.0
2011-12-22 13:30:00,4.4,4.4,4.39,4.4,448100.0,2.9213,2.9213,2.9147,2.9213,448100.0
2011-12-22 14:00:00,4.39,4.4,4.38,4.4,554900.0,2.9147,2.9213,2.9081,2.9213,554900.0
2011-12-22 14:30:00,4.4,4.45,4.39,4.4,1925100.0,2.9213,2.9545,2.9147,2.9213,1925100.0
2011-12-22 15:00:00,4.4,4.42,4.39,4.42,726600.0,2.9213,2.9346,2.9147,2.9346,726600.0
2011-12-22 15:30:00,4.42,4.43,4.38,4.4,2342800.0,2.9346,2.9413,2.9081,2.9213,2342800.0
2011-12-23 09:30:00,4.45,4.45,4.36,4.4,1067700.0,2.9545,2.9545,2.8948,2.9213,1067700.0
2011-12-23 10:00:00,4.41,4.41,4.38,4.39,412900.0,2.928,2.928,2.9081,2.9147,412900.0
2011-12-23 10:30:00,4.39,4.4,4.38,4.39,167200.0,2.9147,2.9213,2.9081,2.9147,167200.0
2011-12-23 11:00:00,4.39,4.39,4.37,4.37,329200.0,2.9147,2.9147,2.9014,2.9014,329200.0
2011-12-23 11:30:00,4.38,4.38,4.37,4.38,119300.0,2.9081,2.9081,2.9014,2.9081,119300.0
2011-12-23 12:00:00,4.38,4.38,4.35,4.36,348400.0,2.9081,2.9081,2.8882,2.8948,348400.0
2011-12-23 12:30:00,4.35,4.36,4.32,4.36,892700.0,2.8882,2.8948,2.8682,2.8948,892700.0
2011-12-23 13:00:00,4.36,4.36,4.35,4.36,74400.0,2.8948,2.8948,2.8882,2.8948,74400.0
2011-12-23 13:30:00,4.36,4.36,4.34,4.35,174500.0,2.8948,2.8948,2.8815,2.8882,174500.0
2011-12-23 14:00:00,4.35,4.36,4.34,4.36,405100.0,2.8882,2.8948,2.8815,2.8948,405100.0
2011-12-23 14:30:00,4.36,4.37,4.35,4.37,327000.0,2.8948,2.9014,2.8882,2.9014,327000.0
2011-12-23 15:00:00,4.36,4.37,4.36,4.37,248700.0,2.8948,2.9014,2.8948,2.9014,248700.0
2011-12-23 15:30:00,4.37,4.4,4.36,4.4,1536900.0,2.9014,2.9213,2.8948,2.9213,1536900.0
2011-12-27 09:30:00,4.36,4.37,4.31,4.32,574800.0,2.8948,2.9014,2.8616,2.8682,574800.0
2011-12-27 10:00:00,4.32,4.4,4.32,4.4,911000.0,2.8682,2.9213,2.8682,2.9213,911000.0
2011-12-27 10:30:00,4.39,4.4,4.37,4.37,466100.0,2.9147,2.9213,2.9014,2.9014,466100.0
2011-12-27 11:00:00,4.37,4.38,4.36,4.37,234200.0,2.9014,2.9081,2.8948,2.9014,234200.0
2011-12-27 11:30:00,4.37,4.37,4.35,4.35,287100.0,2.9014,2.9014,2.8882,2.8882,287100.0
2011-12-27 12:00:00,4.36,4.36,4.35,4.36,141700.0,2.8948,2.8948,2.8882,2.8948,141700.0
2011-12-27 12:30:00,4.35,4.36,4.35,4.36,95100.0,2.8882,2.8948,2.8882,2.8948,95100.0
2011-12-27 13:00:00,4.36,4.36,4.34,4.35,214200.0,2.8948,2.8948,2.8815,2.8882,214200.0
2011-12-27 13:30:00,4.34,4.38,4.34,4.37,899700.0,2.8815,2.9081,2.8815,2.9014,899700.0
2011-12-27 14:00:00,4.37,4.38,4.36,4.37,437500.0,2.9014,2.9081,2.8948,2.9014,437500.0
2011-12-27 14:30:00,4.37,4.37,4.35,4.35,197200.0,2.9014,2.9014,2.8882,2.8882,197200.0
2011-12-27 15:00:00,4.35,4.38,4.35,4.37,598600.0,2.8882,2.9081,2.8882,2.9014,598600.0
2011-12-27 15:30:00,4.36,4.38,4.33,4.35,989700.0,2.8948,2.9081,2.8749,2.8882,989700.0
2011-12-28 09:30:00,4.39,4.39,4.21,4.24,1363100.0,2.9147,2.9147,2.7952,2.8151,1363100.0
2011-12-28 10:00:00,4.24,4.27,4.21,4.21,1114200.0,2.8151,2.835,2.7952,2.7952,1114200.0
2011-12-28 10:30:00,4.21,4.23,4.2,4.23,462300.0,2.7952,2.8085,2.7886,2.8085,462300.0
2011-12-28 11:00:00,4.22,4.24,4.18,4.18,516400.0,2.8018,2.8151,2.7753,2.7753,516400.0
2011-12-28 11:30:00,4.18,4.19,4.17,4.19,466400.0,2.7753,2.7819,2.7686,2.7819,466400.0
2011-12-28 12:00:00,4.18,4.2,4.18,4.2,355300.0,2.7753,2.7886,2.7753,2.7886,355300.0
2011-12-28 12:30:00,4.19,4.2,4.17,4.17,270100.0,2.7819,2.7886,2.7686,2.7686,270100.0
2011-12-28 13:00:00,4.17,4.21,4.17,4.21,323100.0,2.7686,2.7952,2.7686,2.7952,323100.0
2011-12-28 13:30:00,4.21,4.22,4.2,4.21,199600.0,2.7952,2.8018,2.7886,2.7952,199600.0
2011-12-28 14:00:00,4.22,4.22,4.19,4.2,320200.0,2.8018,2.8018,2.7819,2.7886,320200.0
2011-12-28 14:30:00,4.21,4.21,4.2,4.2,278900.0,2.7952,2.7952,2.7886,2.7886,278900.0
2011-12-28 15:00:00,4.21,4.24,4.2,4.24,766200.0,2.7952,2.8151,2.7886,2.8151,766200.0
2011-12-28 15:30:00,4.23,4.26,4.23,4.25,1629800.0,2.8085,2.8284,2.8085,2.8218,1629800.0
2011-12-29 09:30:00,4.24,4.31,4.22,4.29,700300.0,2.8151,2.8616,2.8018,2.8483,700300.0
2011-12-29 10:00:00,4.29,4.33,4.29,4.33,751400.0,2.8483,2.8749,2.8483,2.8749,751400.0
2011-12-29 10:30:00,4.32,4.35,4.31,4.31,991800.0,2.8682,2.8882,2.8616,2.8616,991800.0
2011-12-29 11:00:00,4.3,4.31,4.26,4.28,499700.0,2.855,2.8616,2.8284,2.8417,499700.0
2011-12-29 11:30:00,4.27,4.3,4.27,4.29,469500.0,2.835,2.855,2.835,2.8483,469500.0
2011-12-29 12:00:00,4.3,4.31,4.27,4.28,2057300.0,2.855,2.8616,2.835,2.8417,2057300.0
2011-12-29 12:30:00,4.29,4.3,4.27,4.28,683700.0,2.8483,2.855,2.835,2.8417,683700.0
2011-12-29 13:00:00,4.29,4.29,4.27,4.28,553900.0,2.8483,2.8483,2.835,2.8417,553900.0
2011-12-29 13:30:00,4.29,4.29,4.27,4.27,194400.0,2.8483,2.8483,2.835,2.835,194400.0
2011-12-29 14:00:00,4.27,4.28,4.26,4.27,192100.0,2.835,2.8417,2.8284,2.835,192100.0
2011-12-29 14:30:00,4.26,4.27,4.26,4.26,259900.0,2.8284,2.835,2.8284,2.8284,259900.0
2011-12-29 15:00:00,4.27,4.3,4.26,4.29,524400.0,2.835,2.855,2.8284,2.8483,524400.0
2011-12-29 15:30:00,4.3,4.36,4.29,4.36,2255600.0,2.855,2.8948,2.8483,2.8948,2255600.0
2011-12-30 09:30:00,4.33,4.34,4.29,4.3,593900.0,2.8749,2.8815,2.8483,2.855,593900.0
2011-12-30 10:00:00,4.31,4.32,4.3,4.3,310400.0,2.8616,2.8682,2.855,2.855,310400.0
2011-12-30 10:30:00,4.3,4.31,4.29,4.31,350400.0,2.855,2.8616,2.8483,2.8616,350400.0
2011-12-30 11:00:00,4.3,4.31,4.29,4.31,349100.0,2.855,2.8616,2.8483,2.8616,349100.0
2011-12-30 11:30:00,4.31,4.31,4.3,4.31,192300.0,2.8616,2.8616,2.855,2.8616,192300.0
2011-12-30 12:00:00,4.3,4.31,4.29,4.31,285400.0,2.855,2.8616,2.8483,2.8616,285400.0
2011-12-30 12:30:00,4.31,4.31,4.3,4.3,79400.0,2.8616,2.8616,2.855,2.855,79400.0
2011-12-30 13:00:00,4.31,4.31,4.3,4.31,92900.0,2.8616,2.8616,2.855,2.8616,92900.0
2011-12-30 13:30:00,4.31,4.31,4.3,4.3,218100.0,2.8616,2.8616,2.855,2.855,218100.0
2011-12-30 14:00:00,4.31,4.31,4.28,4.31,670900.0,2.8616,2.8616,2.8417,2.8616,670900.0
2011-12-30 14:30:00,4.31,4.33,4.31,4.31,233000.0,2.8616,2.8749,2.8616,2.8616,233000.0
2011-12-30 15:00:00,4.32,4.33,4.3,4.33,400700.0,2.8682,2.8749,2.855,2.8749,400700.0
2011-12-30 15:30:00,4.33,4.33,4.3,4.31,1690800.0,2.8749,2.8749,2.855,2.8616,1690800.0
2012-01-03 09:30:00,4.39,4.46,4.34,4.44,1822300.0,2.9147,2.9612,2.8815,2.9479,1822300.0
2012-01-03 10:00:00,4.44,4.45,4.41,4.41,1335200.0,2.9479,2.9545,2.928,2.928,1335200.0
2012-01-03 10:30:00,4.42,4.42,4.36,4.41,1141400.0,2.9346,2.9346,2.8948,2.928,1141400.0
2012-01-03 11:00:00,4.41,4.42,4.38,4.38,512400.0,2.928,2.9346,2.9081,2.9081,512400.0
2012-01-03 11:30:00,4.38,4.39,4.35,4.38,744300.0,2.9081,2.9147,2.8882,2.9081,744300.0
2012-01-03 12:00:00,4.37,4.38,4.32,4.33,1141800.0,2.9014,2.9081,2.8682,2.8749,1141800.0
2012-01-03 12:30:00,4.34,4.35,4.33,4.35,542900.0,2.8815,2.8882,2.8749,2.8882,542900.0
2012-01-03 13:00:00,4.34,4.37,4.33,4.37,456700.0,2.8815,2.9014,2.8749,2.9014,456700.0
2012-01-03 13:30:00,4.37,4.38,4.36,4.38,405500.0,2.9014,2.9081,2.8948,2.9081,405500.0
2012-01-03 14:00:00,4.38,4.38,4.37,4.38,224300.0,2.9081,2.9081,2.9014,2.9081,224300.0
2012-01-03 14:30:00,4.38,4.41,4.37,4.41,724200.0,2.9081,2.928,2.9014,2.928,724200.0
2012-01-03 15:00:00,4.41,4.41,4.38,4.38,852800.0,2.928,2.928,2.9081,2.9081,852800.0
2012-01-03 15:30:00,4.38,4.39,4.34,4.35,3041500.0,2.9081,2.9147,2.8815,2.8882,3041500.0
2012-01-04 09:30:00,4.34,4.34,4.25,4.26,1210300.0,2.8815,2.8815,2.8218,2.8284,1210300.0
2012-01-04 10:00:00,4.26,4.27,4.24,4.27,1479200.0,2.8284,2.835,2.8151,2.835,1479200.0
2012-01-04 10:30:00,4.27,4.27,4.23,4.27,1434700.0,2.835,2.835,2.8085,2.835,1434700.0
2012-01-04 11:00:00,4.26,4.29,4.25,4.26,993500.0,2.8284,2.8483,2.8218,2.8284,993500.0
2012-01-04 11:30:00,4.26,4.27,4.21,4.22,2558400.0,2.8284,2.835,2.7952,2.8018,2558400.0
2012-01-04 12:00:00,4.22,4.28,4.22,4.25,1328000.0,2.8018,2.8417,2.8018,2.8218,1328000.0
2012-01-04 12:30:00,4.25,4.28,4.25,4.28,438500.0,2.8218,2.8417,2.8218,2.8417,438500.0
2012-01-04 13:00:00,4.28,4.28,4.25,4.28,849600.0,2.8417,2.8417,2.8218,2.8417,849600.0
2012-01-04 13:30:00,4.27,4.3,4.27,4.28,441800.0,2.835,2.855,2.835,2.8417,441800.0
2012-01-04 14:00:00,4.29,4.3,4.28,4.29,619300.0,2.8483,2.855,2.8417,2.8483,619300.0
2012-01-04 14:30:00,4.29,4.33,4.29,4.32,858200.0,2.8483,2.8749,2.8483,2.8682,858200.0
2012-01-04 15:00:00,4.32,4.33,4.29,4.31,1094700.0,2.8682,2.8749,2.8483,2.8616,1094700.0
2012-01-04 15:30:00,4.31,4.34,4.31,4.34,2225300.0,2.8616,2.8815,2.8616,2.8815,2225300.0
2012-01-05 09:30:00,4.29,4.31,4.25,4.28,741900.0,2.8483,2.8616,2.8218,2.8417,741900.0
2012-01-05 10:00:00,4.28,4.38,4.24,4.38,1220200.0,2.8417,2.9081,2.8151,2.9081,1220200.0
2012-01-05 10:30:00,4.38,4.39,4.34,4.34,815900.0,2.9081,2.9147,2.8815,2.8815,815900.0
2012-01-05 11:00:00,4.35,4.39,4.34,4.37,1961300.0,2.8882,2.9147,2.8815,2.9014,1961300.0
2012-01-05 11:30:00,4.37,4.39,4.37,4.37,1049700.0,2.9014,2.9147,2.9014,2.9014,1049700.0
2012-01-05 12:00:00,4.37,4.41,4.35,4.39,1606800.0,2.9014,2.928,2.8882,2.9147,1606800.0
2012-01-05 12:30:00,4.39,4.45,4.37,4.45,5502600.0,2.9147,2.9545,2.9014,2.9545,5502600.0
2012-01-05 13:00:00,4.45,4.48,4.43,4.46,2803700.0,2.9545,2.9745,2.9413,2.9612,2803700.0
2012-01-05 13:30:00,4.46,4.5,4.45,4.47,3280500.0,2.9612,2.9877,2.9545,2.9678,3280500.0
2012-01-05 14:00:00,4.47,4.6,4.46,4.57,6100500.0,2.9678,3.0541,2.9612,3.0342,6100500.0
2012-01-05 14:30:00,4.56,4.57,4.5,4.5,1304800.0,3.0276,3.0342,2.9877,2.9877,1304800.0
2012-01-05 15:00:00,4.5,4.52,4.47,4.51,2312000.0,2.9877,3.001,2.9678,2.9944,2312000.0
2012-01-05 15:30:00,4.52,4.53,4.49,4.52,2313500.0,3.001,3.0077,2.9811,3.001,2313500.0
2012-01-06 09:30:00,4.53,4.56,4.41,4.42,2214400.0,3.0077,3.0276,2.928,2.9346,2214400.0
2012-01-06 10:00:00,4.42,4.44,4.37,4.43,3534200.0,2.9346,2.9479,2.9014,2.9413,3534200.0
2012-01-06 10:30:00,4.43,4.47,4.41,4.46,2435400.0,2.9413,2.9678,2.928,2.9612,2435400.0
2012-01-06 11:00:00,4.45,4.5,4.45,4.45,1257400.0,2.9545,2.9877,2.9545,2.9545,1257400.0
2012-01-06 11:30:00,4.46,4.48,4.45,4.46,395500.0,2.9612,2.9745,2.9545,2.9612,395500.0
2012-01-06 12:00:00,4.46,4.47,4.44,4.46,679500.0,2.9612,2.9678,2.9479,2.9612,679500.0
2012-01-06 12:30:00,4.46,4.47,4.43,4.43,839900.0,2.9612,2.9678,2.9413,2.9413,839900.0
2012-01-06 13:00:00,4.44,4.44,4.4,4.4,607400.0,2.9479,2.9479,2.9213,2.9213,607400.0
2012-01-06 13:30:00,4.41,4.44,4.38,4.42,963700.0,2.928,2.9479,2.9081,2.9346,963700.0
2012-01-06 14:00:00,4.42,4.43,4.4,4.41,691800.0,2.9346,2.9413,2.9213,2.928,691800.0
2012-01-06 14:30:00,4.4,4.41,4.39,4.4,794500.0,2.9213,2.928,2.9147,2.9213,794500.0
2012-01-06 15:00:00,4.39,4.42,4.39,4.41,1088500.0,2.9147,2.9346,2.9147,2.928,1088500.0
2012-01-06 15:30:00,4.41,4.43,4.4,4.41,1786500.0,2.928,2.9413,2.9213,2.928,1786500.0
2012-01-09 09:30:00,4.48,4.64,4.47,4.64,4245500.0,2.9745,3.0807,2.9678,3.0807,4245500.0
2012-01-09 10:00:00,4.64,4.69,4.57,4.69,2523200.0,3.0807,3.1139,3.0342,3.1139,2523200.0
2012-01-09 10:30:00,4.69,4.69,4.55,4.57,2752400.0,3.1139,3.1139,3.0209,3.0342,2752400.0
2012-01-09 11:00:00,4.57,4.58,4.53,4.54,1430500.0,3.0342,3.0409,3.0077,3.0143,1430500.0
2012-01-09 11:30:00,4.55,4.55,4.52,4.53,1057700.0,3.0209,3.0209,3.001,3.0077,1057700.0
2012-01-09 12:00:00,4.54,4.58,4.53,4.56,2166400.0,3.0143,3.0409,3.0077,3.0276,2166400.0
2012-01-09 12:30:00,4.56,4.57,4.54,4.56,1079200.0,3.0276,3.0342,3.0143,3.0276,1079200.0
2012-01-09 13:00:00,4.56,4.59,4.55,4.58,686400.0,3.0276,3.0475,3.0209,3.0409,686400.0
2012-01-09 13:30:00,4.58,4.63,4.57,4.61,1154800.0,3.0409,3.0741,3.0342,3.0608,1154800.0
2012-01-09 14:00:00,4.62,4.63,4.59,4.6,1382400.0,3.0674,3.0741,3.0475,3.0541,1382400.0
2012-01-09 14:30:00,4.6,4.61,4.55,4.55,1357400.0,3.0541,3.0608,3.0209,3.0209,1357400.0
2012-01-09 15:00:00,4.55,4.56,4.54,4.54,1104100.0,3.0209,3.0276,3.0143,3.0143,1104100.0
2012-01-09 15:30:00,4.54,4.57,4.53,4.54,4063900.0,3.0143,3.0342,3.0077,3.0143,4063900.0
2012-01-10 09:30:00,4.69,4.69,4.55,4.6,1653900.0,3.1139,3.1139,3.0209,3.0541,1653900.0
2012-01-10 10:00:00,4.6,4.7,4.59,4.69,3220200.0,3.0541,3.1205,3.0475,3.1139,3220200.0
2012-01-10 10:30:00,4.69,4.7,4.67,4.67,1255000.0,3.1139,3.1205,3.1006,3.1006,1255000.0
2012-01-10 11:00:00,4.68,4.69,4.63,4.69,1643200.0,3.1073,3.1139,3.0741,3.1139,1643200.0
2012-01-10 11:30:00,4.69,4.69,4.66,4.67,982300.0,3.1139,3.1139,3.094,3.1006,982300.0
2012-01-10 12:00:00,4.67,4.68,4.66,4.67,618200.0,3.1006,3.1073,3.094,3.1006,618200.0
2012-01-10 12:30:00,4.67,4.69,4.66,4.69,346100.0,3.1006,3.1139,3.094,3.1139,346100.0
2012-01-10 13:00:00,4.69,4.69,4.68,4.69,263400.0,3.1139,3.1139,3.1073,3.1139,263400.0
2012-01-10 13:30:00,4.69,4.71,4.68,4.71,779600.0,3.1139,3.1272,3.1073,3.1272,779600.0
2012-01-10 14:00:00,4.71,4.73,4.7,4.71,1069300.0,3.1272,3.1404,3.1205,3.1272,1069300.0
2012-01-10 14:30:00,4.71,4.72,4.7,4.71,517700.0,3.1272,3.1338,3.1205,3.1272,517700.0
2012-01-10 15:00:00,4.71,4.72,4.69,4.71,1321500.0,3.1272,3.1338,3.1139,3.1272,1321500.0
2012-01-10 15:30:00,4.71,4.71,4.67,4.7,4360200.0,3.1272,3.1272,3.1006,3.1205,4360200.0
2012-01-11 09:30:00,4.66,4.67,4.6,4.62,1639000.0,3.094,3.1006,3.0541,3.0674,1639000.0
2012-01-11 10:00:00,4.62,4.65,4.61,4.64,1621800.0,3.0674,3.0873,3.0608,3.0807,1621800.0
2012-01-11 10:30:00,4.63,4.69,4.63,4.65,1052400.0,3.0741,3.1139,3.0741,3.0873,1052400.0
2012-01-11 11:00:00,4.64,4.66,4.64,4.65,513800.0,3.0807,3.094,3.0807,3.0873,513800.0
2012-01-11 11:30:00,4.65,4.67,4.65,4.66,939800.0,3.0873,3.1006,3.0873,3.094,939800.0
2012-01-11 12:00:00,4.67,4.7,4.66,4.69,1156700.0,3.1006,3.1205,3.094,3.1139,1156700.0
2012-01-11 12:30:00,4.7,4.73,4.67,4.73,1281500.0,3.1205,3.1404,3.1006,3.1404,1281500.0
2012-01-11 13:00:00,4.73,4.74,4.71,4.73,942800.0,3.1404,3.1471,3.1272,3.1404,942800.0
2012-01-11 13:30:00,4.73,4.75,4.71,4.74,923300.0,3.1404,3.1537,3.1272,3.1471,923300.0
2012-01-11 14:00:00,4.75,4.75,4.73,4.73,519100.0,3.1537,3.1537,3.1404,3.1404,519100.0
2012-01-11 14:30:00,4.73,4.76,4.73,4.75,948900.0,3.1404,3.1604,3.1404,3.1537,948900.0
2012-01-11 15:00:00,4.76,4.8,4.75,4.79,1139600.0,3.1604,3.1869,3.1537,3.1803,1139600.0
2012-01-11 15:30:00,4.79,4.84,4.79,4.8,4760500.0,3.1803,3.2135,3.1803,3.1869,4760500.0
2012-01-12 09:30:00,4.73,4.78,4.66,4.75,8157900.0,3.1404,3.1736,3.094,3.1537,8157900.0
2012-01-12 10:00:00,4.75,4.76,4.62,4.65,5721500.0,3.1537,3.1604,3.0674,3.0873,5721500.0
2012-01-12 10:30:00,4.65,4.68,4.61,4.63,1989700.0,3.0873,3.1073,3.0608,3.0741,1989700.0
2012-01-12 11:00:00,4.62,4.68,4.62,4.65,2644900.0,3.0674,3.1073,3.0674,3.0873,2644900.0
2012-01-12 11:30:00,4.66,4.68,4.65,4.67,2555100.0,3.094,3.1073,3.0873,3.1006,2555100.0
2012-01-12 12:00:00,4.67,4.68,4.66,4.68,910800.0,3.1006,3.1073,3.094,3.1073,910800.0
2012-01-12 12:30:00,4.68,4.69,4.67,4.67,2541000.0,3.1073,3.1139,3.1006,3.1006,2541000.0
2012-01-12 13:00:00,4.68,4.68,4.65,4.66,697300.0,3.1073,3.1073,3.0873,3.094,697300.0
2012-01-12 13:30:00,4.66,4.67,4.64,4.65,1544400.0,3.094,3.1006,3.0807,3.0873,1544400.0
2012-01-12 14:00:00,4.66,4.66,4.63,4.64,990300.0,3.094,3.094,3.0741,3.0807,990300.0
2012-01-12 14:30:00,4.63,4.67,4.63,4.67,1095300.0,3.0741,3.1006,3.0741,3.1006,1095300.0
2012-01-12 15:00:00,4.67,4.72,4.65,4.71,4530600.0,3.1006,3.1338,3.0873,3.1272,4530600.0
2012-01-12 15:30:00,4.71,4.72,4.68,4.68,6501500.0,3.1272,3.1338,3.1073,3.1073,6501500.0
2012-01-13 09:30:00,4.58,4.63,4.53,4.62,1370100.0,3.0409,3.0741,3.0077,3.0674,1370100.0
2012-01-13 10:00:00,4.63,4.63,4.54,4.6,2570300.0,3.0741,3.0741,3.0143,3.0541,2570300.0
2012-01-13 10:30:00,4.6,4.63,4.57,4.62,2157700.0,3.0541,3.0741,3.0342,3.0674,2157700.0
2012-01-13 11:00:00,4.62,4.65,4.6,4.65,1045900.0,3.0674,3.0873,3.0541,3.0873,1045900.0
2012-01-13 11:30:00,4.65,4.67,4.62,4.63,898400.0,3.0873,3.1006,3.0674,3.0741,898400.0
2012-01-13 12:00:00,4.63,4.64,4.6,4.63,1759300.0,3.0741,3.0807,3.0541,3.0741,1759300.0
2012-01-13 12:30:00,4.63,4.68,4.62,4.68,593000.0,3.0741,3.1073,3.0674,3.1073,593000.0
2012-01-13 13:00:00,4.67,4.68,4.64,4.67,1153000.0,3.1006,3.1073,3.0807,3.1006,1153000.0
2012-01-13 13:30:00,4.68,4.75,4.67,4.72,1110800.0,3.1073,3.1537,3.1006,3.1338,1110800.0
2012-01-13 14:00:00,4.73,4.74,4.71,4.73,1548000.0,3.1404,3.1471,3.1272,3.1404,1548000.0
2012-01-13 14:30:00,4.73,4.79,4.73,4.79,1353300.0,3.1404,3.1803,3.1404,3.1803,1353300.0
2012-01-13 15:00:00,4.79,4.87,4.78,4.84,4339000.0,3.1803,3.2334,3.1736,3.2135,4339000.0
2012-01-13 15:30:00,4.83,4.84,4.77,4.8,4168600.0,3.2068,3.2135,3.167,3.1869,4168600.0
2012-01-17 09:30:00,4.78,4.9,4.76,4.88,2105900.0,3.1736,3.2533,3.1604,3.24,2105900.0
2012-01-17 10:00:00,4.88,4.88,4.86,4.87,1199300.0,3.24,3.24,3.2268,3.2334,1199300.0
2012-01-17 10:30:00,4.87,4.87,4.82,4.83,1762200.0,3.2334,3.2334,3.2002,3.2068,1762200.0
2012-01-17 11:00:00,4.83,4.84,4.8,4.81,852500.0,3.2068,3.2135,3.1869,3.1936,852500.0
2012-01-17 11:30:00,4.82,4.82,4.78,4.79,627400.0,3.2002,3.2002,3.1736,3.1803,627400.0
2012-01-17 12:00:00,4.79,4.84,4.78,4.83,1011800.0,3.1803,3.2135,3.1736,3.2068,1011800.0
2012-01-17 12:30:00,4.84,4.84,4.82,4.82,353400.0,3.2135,3.2135,3.2002,3.2002,353400.0
2012-01-17 13:00:00,4.82,4.85,4.82,4.85,760300.0,3.2002,3.2201,3.2002,3.2201,760300.0
2012-01-17 13:30:00,4.85,4.85,4.84,4.84,371900.0,3.2201,3.2201,3.2135,3.2135,371900.0
2012-01-17 14:00:00,4.85,4.88,4.84,4.88,1080900.0,3.2201,3.24,3.2135,3.24,1080900.0
2012-01-17 14:30:00,4.88,4.89,4.83,4.83,1193000.0,3.24,3.2467,3.2068,3.2068,1193000.0
2012-01-17 15:00:00,4.83,4.84,4.76,4.77,1937500.0,3.2068,3.2135,3.1604,3.167,1937500.0
2012-01-17 15:30:00,4.77,4.8,4.75,4.8,2468400.0,3.167,3.1869,3.1537,3.1869,2468400.0
2012-01-18 09:30:00,4.8,4.84,4.75,4.83,1349400.0,3.1869,3.2135,3.1537,3.2068,1349400.0
2012-01-18 10:00:00,4.83,4.85,4.8,4.84,2370300.0,3.2068,3.2201,3.1869,3.2135,2370300.0
2012-01-18 10:30:00,4.83,4.85,4.83,4.83,474200.0,3.2068,3.2201,3.2068,3.2068,474200.0
2012-01-18 11:00:00,4.83,4.85,4.83,4.84,706800.0,3.2068,3.2201,3.2068,3.2135,706800.0
2012-01-18 11:30:00,4.85,4.85,4.81,4.83,871900.0,3.2201,3.2201,3.1936,3.2068,871900.0
2012-01-18 12:00:00,4.83,4.91,4.82,4.9,2571500.0,3.2068,3.26,3.2002,3.2533,2571500.0
2012-01-18 12:30:00,4.9,4.94,4.89,4.94,602100.0,3.2533,3.2799,3.2467,3.2799,602100.0
2012-01-18 13:00:00,4.93,4.94,4.9,4.9,546900.0,3.2732,3.2799,3.2533,3.2533,546900.0
2012-01-18 13:30:00,4.91,4.92,4.89,4.9,526000.0,3.26,3.2666,3.2467,3.2533,526000.0
2012-01-18 14:00:00,4.9,4.92,4.89,4.9,919000.0,3.2533,3.2666,3.2467,3.2533,919000.0
2012-01-18 14:30:00,4.9,4.9,4.89,4.9,618400.0,3.2533,3.2533,3.2467,3.2533,618400.0
2012-01-18 15:00:00,4.9,4.93,4.89,4.91,1598600.0,3.2533,3.2732,3.2467,3.26,1598600.0
2012-01-18 15:30:00,4.91,4.92,4.89,4.91,1918300.0,3.26,3.2666,3.2467,3.26,1918300.0
2012-01-19 09:30:00,4.96,4.99,4.93,4.99,2076700.0,3.2932,3.3131,3.2732,3.3131,2076700.0
2012-01-19 10:00:00,4.99,4.99,4.9,4.91,2559000.0,3.3131,3.3131,3.2533,3.26,2559000.0
2012-01-19 10:30:00,4.9,4.94,4.89,4.94,1421400.0,3.2533,3.2799,3.2467,3.2799,1421400.0
2012-01-19 11:00:00,4.94,4.94,4.92,4.92,1511900.0,3.2799,3.2799,3.2666,3.2666,1511900.0
2012-01-19 11:30:00,4.93,4.93,4.89,4.91,1127600.0,3.2732,3.2732,3.2467,3.26,1127600.0
2012-01-19 12:00:00,4.91,4.91,4.89,4.9,1293800.0,3.26,3.26,3.2467,3.2533,1293800.0
2012-01-19 12:30:00,4.89,4.91,4.89,4.91,604100.0,3.2467,3.26,3.2467,3.26,604100.0
2012-01-19 13:00:00,4.91,4.92,4.89,4.91,1689000.0,3.26,3.2666,3.2467,3.26,1689000.0
2012-01-19 13:30:00,4.92,4.94,4.91,4.93,307100.0,3.2666,3.2799,3.26,3.2732,307100.0
2012-01-19 14:00:00,4.94,4.94,4.93,4.94,386000.0,3.2799,3.2799,3.2732,3.2799,386000.0
2012-01-19 14:30:00,4.94,4.94,4.89,4.91,1034400.0,3.2799,3.2799,3.2467,3.26,1034400.0
2012-01-19 15:00:00,4.91,4.92,4.9,4.9,923600.0,3.26,3.2666,3.2533,3.2533,923600.0
2012-01-19 15:30:00,4.9,4.96,4.9,4.93,2951800.0,3.2533,3.2932,3.2533,3.2732,2951800.0
2012-01-20 09:30:00,4.91,4.93,4.87,4.91,2190900.0,3.26,3.2732,3.2334,3.26,2190900.0
2012-01-20 10:00:00,4.92,4.93,4.8,4.85,3621200.0,3.2666,3.2732,3.1869,3.2201,3621200.0
2012-01-20 10:30:00,4.85,4.85,4.79,4.8,1678900.0,3.2201,3.2201,3.1803,3.1869,1678900.0
2012-01-20 11:00:00,4.8,4.82,4.79,4.82,1555800.0,3.1869,3.2002,3.1803,3.2002,1555800.0
2012-01-20 11:30:00,4.82,4.9,4.82,4.9,1586200.0,3.2002,3.2533,3.2002,3.2533,1586200.0
2012-01-20 12:00:00,4.9,4.92,4.89,4.92,827300.0,3.2533,3.2666,3.2467,3.2666,827300.0
2012-01-20 12:30:00,4.91,4.92,4.9,4.91,678600.0,3.26,3.2666,3.2533,3.26,678600.0
2012-01-20 13:00:00,4.91,4.91,4.88,4.89,601700.0,3.26,3.26,3.24,3.2467,601700.0
2012-01-20 13:30:00,4.89,4.89,4.87,4.88,344500.0,3.2467,3.2467,3.2334,3.24,344500.0
2012-01-20 14:00:00,4.88,4.89,4.85,4.86,926900.0,3.24,3.2467,3.2201,3.2268,926900.0
2012-01-20 14:30:00,4.87,4.87,4.84,4.86,642200.0,3.2334,3.2334,3.2135,3.2268,642200.0
2012-01-20 15:00:00,4.86,4.91,4.85,4.91,2474500.0,3.2268,3.26,3.2201,3.26,2474500.0
2012-01-20 15:30:00,4.91,4.91,4.89,4.9,3644700.0,3.26,3.26,3.2467,3.2533,3644700.0
2012-01-23 09:30:00,4.9,4.96,4.87,4.96,2604800.0,3.2533,3.2932,3.2334,3.2932,2604800.0
2012-01-23 10:00:00,4.96,4.96,4.92,4.94,1725800.0,3.2932,3.2932,3.2666,3.2799,1725800.0
2012-01-23 10:30:00,4.94,4.95,4.9,4.92,1515800.0,3.2799,3.2865,3.2533,3.2666,1515800.0
2012-01-23 11:00:00,4.92,4.94,4.89,4.92,766600.0,3.2666,3.2799,3.2467,3.2666,766600.0
2012-01-23 11:30:00,4.92,4.93,4.87,4.89,2439200.0,3.2666,3.2732,3.2334,3.2467,2439200.0
2012-01-23 12:00:00,4.88,4.91,4.85,4.91,2617900.0,3.24,3.26,3.2201,3.26,2617900.0
2012-01-23 12:30:00,4.91,4.91,4.87,4.89,1333600.0,3.26,3.26,3.2334,3.2467,1333600.0
2012-01-23 13:00:00,4.89,4.91,4.87,4.88,1006700.0,3.2467,3.26,3.2334,3.24,1006700.0
2012-01-23 13:30:00,4.88,4.9,4.86,4.89,1719100.0,3.24,3.2533,3.2268,3.2467,1719100.0
2012-01-23 14:00:00,4.89,4.92,4.88,4.91,1447400.0,3.2467,3.2666,3.24,3.26,1447400.0
2012-01-23 14:30:00,4.91,4.94,4.89,4.93,1044200.0,3.26,3.2799,3.2467,3.2732,1044200.0
2012-01-23 15:00:00,4.92,4.99,4.92,4.96,3448300.0,3.2666,3.3131,3.2666,3.2932,3448300.0
2012-01-23 15:30:00,4.97,4.97,4.9,4.92,5646400.0,3.2998,3.2998,3.2533,3.2666,5646400.0
2012-01-24 09:30:00,4.91,4.92,4.8,4.83,3700900.0,3.26,3.2666,3.1869,3.2068,3700900.0
2012-01-24 10:00:00,4.83,4.9,4.82,4.88,2381600.0,3.2068,3.2533,3.2002,3.24,2381600.0
2012-01-24 10:30:00,4.89,4.92,4.84,4.91,4363600.0,3.2467,3.2666,3.2135,3.26,4363600.0
2012-01-24 11:00:00,4.91,5.12,4.9,5.1,6210100.0,3.26,3.3994,3.2533,3.3861,6210100.0
2012-01-24 11:30:00,5.09,5.14,4.98,5.05,4390000.0,3.3795,3.4127,3.3064,3.3529,4390000.0
2012-01-24 12:00:00,5.05,5.14,5.05,5.11,1830900.0,3.3529,3.4127,3.3529,3.3927,1830900.0
2012-01-24 12:30:00,5.1,5.14,5.07,5.14,1306600.0,3.3861,3.4127,3.3662,3.4127,1306600.0
2012-01-24 13:00:00,5.14,5.14,5.08,5.1,1050400.0,3.4127,3.4127,3.3728,3.3861,1050400.0
2012-01-24 13:30:00,5.1,5.11,5.06,5.08,3112800.0,3.3861,3.3927,3.3596,3.3728,3112800.0
2012-01-24 14:00:00,5.09,5.2,5.08,5.19,4914200.0,3.3795,3.4525,3.3728,3.4459,4914200.0
2012-01-24 14:30:00,5.18,5.24,5.12,5.14,1962500.0,3.4392,3.4791,3.3994,3.4127,1962500.0
2012-01-24 15:00:00,5.14,5.2,5.1,5.2,1965800.0,3.4127,3.4525,3.3861,3.4525,1965800.0
2012-01-24 15:30:00,5.2,5.23,5.17,5.23,4825000.0,3.4525,3.4724,3.4326,3.4724,4825000.0
2012-01-25 09:30:00,5.21,5.21,5.1,5.21,3743300.0,3.4591,3.4591,3.3861,3.4591,3743300.0
2012-01-25 10:00:00,5.2,5.46,5.2,5.39,2940000.0,3.4525,3.6251,3.4525,3.5787,2940000.0
2012-01-25 10:30:00,5.39,5.42,5.26,5.26,3600400.0,3.5787,3.5986,3.4923,3.4923,3600400.0
2012-01-25 11:00:00,5.26,5.3,5.25,5.29,2152100.0,3.4923,3.5189,3.4857,3.5123,2152100.0
2012-01-25 11:30:00,5.29,5.34,5.28,5.33,1525200.0,3.5123,3.5455,3.5056,3.5388,1525200.0
2012-01-25 12:00:00,5.34,5.34,5.28,5.29,1072200.0,3.5455,3.5455,3.5056,3.5123,1072200.0
2012-01-25 12:30:00,5.28,5.33,5.26,5.3,1610100.0,3.5056,3.5388,3.4923,3.5189,1610100.0
2012-01-25 13:00:00,5.3,5.36,5.3,5.33,648600.0,3.5189,3.5587,3.5189,3.5388,648600.0
2012-01-25 13:30:00,5.33,5.37,5.32,5.33,1234800.0,3.5388,3.5654,3.5322,3.5388,1234800.0
2012-01-25 14:00:00,5.33,5.34,5.26,5.27,1927200.0,3.5388,3.5455,3.4923,3.499,1927200.0
2012-01-25 14:30:00,5.27,5.33,5.26,5.32,1216600.0,3.499,3.5388,3.4923,3.5322,1216600.0
2012-01-25 15:00:00,5.31,5.34,5.3,5.33,1451600.0,3.5255,3.5455,3.5189,3.5388,1451600.0
2012-01-25 15:30:00,5.33,5.38,5.32,5.33,3023500.0,3.5388,3.572,3.5322,3.5388,3023500.0
2012-01-26 09:30:00,5.39,5.42,5.3,5.3,2937500.0,3.5787,3.5986,3.5189,3.5189,2937500.0
2012-01-26 10:00:00,5.3,5.31,5.2,5.21,2729400.0,3.5189,3.5255,3.4525,3.4591,2729400.0
2012-01-26 10:30:00,5.21,5.22,5.14,5.14,3538800.0,3.4591,3.4658,3.4127,3.4127,3538800.0
2012-01-26 11:00:00,5.14,5.21,5.12,5.21,1214200.0,3.4127,3.4591,3.3994,3.4591,1214200.0
2012-01-26 11:30:00,5.2,5.23,5.19,5.21,1026300.0,3.4525,3.4724,3.4459,3.4591,1026300.0
2012-01-26 12:00:00,5.2,5.21,5.16,5.16,824200.0,3.4525,3.4591,3.4259,3.4259,824200.0
2012-01-26 12:30:00,5.16,5.17,5.14,5.15,814400.0,3.4259,3.4326,3.4127,3.4193,814400.0
2012-01-26 13:00:00,5.15,5.17,5.14,5.15,680200.0,3.4193,3.4326,3.4127,3.4193,680200.0
2012-01-26 13:30:00,5.14,5.15,5.1,5.11,1473300.0,3.4127,3.4193,3.3861,3.3927,1473300.0
2012-01-26 14:00:00,5.11,5.14,5.08,5.13,2030700.0,3.3927,3.4127,3.3728,3.406,2030700.0
2012-01-26 14:30:00,5.13,5.16,5.12,5.15,565800.0,3.406,3.4259,3.3994,3.4193,565800.0
2012-01-26 15:00:00,5.15,5.17,5.11,5.11,1595600.0,3.4193,3.4326,3.3927,3.3927,1595600.0
2012-01-26 15:30:00,5.12,5.19,5.11,5.17,2484000.0,3.3994,3.4459,3.3927,3.4326,2484000.0
2012-01-27 09:30:00,5.13,5.24,5.12,5.17,889500.0,3.406,3.4791,3.3994,3.4326,889500.0
2012-01-27 10:00:00,5.17,5.18,5.13,5.17,1790000.0,3.4326,3.4392,3.406,3.4326,1790000.0
2012-01-27 10:30:00,5.17,5.19,5.12,5.16,1452600.0,3.4326,3.4459,3.3994,3.4259,1452600.0
2012-01-27 11:00:00,5.16,5.21,5.16,5.18,1489300.0,3.4259,3.4591,3.4259,3.4392,1489300.0
2012-01-27 11:30:00,5.18,5.18,5.13,5.17,1192200.0,3.4392,3.4392,3.406,3.4326,1192200.0
2012-01-27 12:00:00,5.17,5.18,5.13,5.17,948200.0,3.4326,3.4392,3.406,3.4326,948200.0
2012-01-27 12:30:00,5.17,5.19,5.15,5.18,519200.0,3.4326,3.4459,3.4193,3.4392,519200.0
2012-01-27 13:00:00,5.17,5.22,5.17,5.22,864100.0,3.4326,3.4658,3.4326,3.4658,864100.0
2012-01-27 13:30:00,5.21,5.25,5.21,5.24,902700.0,3.4591,3.4857,3.4591,3.4791,902700.0
2012-01-27 14:00:00,5.24,5.25,5.21,5.22,542500.0,3.4791,3.4857,3.4591,3.4658,542500.0
2012-01-27 14:30:00,5.23,5.3,5.22,5.3,1954900.0,3.4724,3.5189,3.4658,3.5189,1954900.0
2012-01-27 15:00:00,5.3,5.32,5.27,5.29,1819200.0,3.5189,3.5322,3.499,3.5123,1819200.0
2012-01-27 15:30:00,5.29,5.32,5.28,5.3,2430900.0,3.5123,3.5322,3.5056,3.5189,2430900.0
2012-01-30 09:30:00,5.23,5.24,5.17,5.21,1127000.0,3.4724,3.4791,3.4326,3.4591,1127000.0
2012-01-30 10:00:00,5.21,5.22,5.12,5.13,1769600.0,3.4591,3.4658,3.3994,3.406,1769600.0
2012-01-30 10:30:00,5.13,5.21,5.12,5.19,1199400.0,3.406,3.4591,3.3994,3.4459,1199400.0
2012-01-30 11:00:00,5.18,5.22,5.18,5.18,1228600.0,3.4392,3.4658,3.4392,3.4392,1228600.0
2012-01-30 11:30:00,5.18,5.2,5.17,5.2,410400.0,3.4392,3.4525,3.4326,3.4525,410400.0
2012-01-30 12:00:00,5.2,5.21,5.19,5.21,231200.0,3.4525,3.4591,3.4459,3.4591,231200.0
2012-01-30 12:30:00,5.2,5.22,5.2,5.21,287800.0,3.4525,3.4658,3.4525,3.4591,287800.0
2012-01-30 13:00:00,5.21,5.21,5.17,5.19,498900.0,3.4591,3.4591,3.4326,3.4459,498900.0
2012-01-30 13:30:00,5.19,5.22,5.18,5.19,556900.0,3.4459,3.4658,3.4392,3.4459,556900.0
2012-01-30 14:00:00,5.2,5.2,5.18,5.2,392800.0,3.4525,3.4525,3.4392,3.4525,392800.0
2012-01-30 14:30:00,5.19,5.22,5.19,5.22,1339600.0,3.4459,3.4658,3.4459,3.4658,1339600.0
2012-01-30 15:00:00,5.22,5.22,5.17,5.2,739200.0,3.4658,3.4658,3.4326,3.4525,739200.0
2012-01-30 15:30:00,5.19,5.2,5.16,5.16,1765200.0,3.4459,3.4525,3.4259,3.4259,1765200.0
2012-01-31 09:30:00,5.22,5.25,5.19,5.19,1232400.0,3.4658,3.4857,3.4459,3.4459,1232400.0
2012-01-31 10:00:00,5.19,5.2,5.15,5.18,1462900.0,3.4459,3.4525,3.4193,3.4392,1462900.0
2012-01-31 10:30:00,5.19,5.19,5.12,5.19,2175000.0,3.4459,3.4459,3.3994,3.4459,2175000.0
2012-01-31 11:00:00,5.19,5.19,5.15,5.17,812000.0,3.4459,3.4459,3.4193,3.4326,812000.0
2012-01-31 11:30:00,5.17,5.19,5.16,5.19,544900.0,3.4326,3.4459,3.4259,3.4459,544900.0
2012-01-31 12:00:00,5.19,5.2,5.17,5.19,502800.0,3.4459,3.4525,3.4326,3.4459,502800.0
2012-01-31 12:30:00,5.2,5.2,5.18,5.2,282800.0,3.4525,3.4525,3.4392,3.4525,282800.0
2012-01-31 13:00:00,5.2,5.22,5.19,5.22,321300.0,3.4525,3.4658,3.4459,3.4658,321300.0
2012-01-31 13:30:00,5.21,5.21,5.17,5.2,576900.0,3.4591,3.4591,3.4326,3.4525,576900.0
2012-01-31 14:00:00,5.2,5.23,5.18,5.21,627500.0,3.4525,3.4724,3.4392,3.4591,627500.0
2012-01-31 14:30:00,5.21,5.22,5.2,5.21,1214400.0,3.4591,3.4658,3.4525,3.4591,1214400.0
2012-01-31 15:00:00,5.21,5.21,5.18,5.21,795100.0,3.4591,3.4591,3.4392,3.4591,795100.0
2012-01-31 15:30:00,5.21,5.23,5.19,5.21,2449400.0,3.4591,3.4724,3.4459,3.4591,2449400.0
2012-02-01 09:30:00,5.32,5.35,5.23,5.28,1354200.0,3.5322,3.5521,3.4724,3.5056,1354200.0
2012-02-01 10:00:00,5.28,5.35,5.26,5.35,1840200.0,3.5056,3.5521,3.4923,3.5521,1840200.0
2012-02-01 10:30:00,5.35,5.37,5.34,5.36,1493800.0,3.5521,3.5654,3.5455,3.5587,1493800.0
2012-02-01 11:00:00,5.36,5.36,5.35,5.36,679800.0,3.5587,3.5587,3.5521,3.5587,679800.0
2012-02-01 11:30:00,5.36,5.37,5.31,5.31,935300.0,3.5587,3.5654,3.5255,3.5255,935300.0
2012-02-01 12:00:00,5.32,5.35,5.31,5.35,520000.0,3.5322,3.5521,3.5255,3.5521,520000.0
2012-02-01 12:30:00,5.35,5.35,5.34,5.35,299300.0,3.5521,3.5521,3.5455,3.5521,299300.0
2012-02-01 13:00:00,5.35,5.37,5.34,5.35,630900.0,3.5521,3.5654,3.5455,3.5521,630900.0
2012-02-01 13:30:00,5.35,5.37,5.31,5.33,1097300.0,3.5521,3.5654,3.5255,3.5388,1097300.0
2012-02-01 14:00:00,5.33,5.34,5.32,5.33,501900.0,3.5388,3.5455,3.5322,3.5388,501900.0
2012-02-01 14:30:00,5.33,5.34,5.31,5.33,970400.0,3.5388,3.5455,3.5255,3.5388,970400.0
2012-02-01 15:00:00,5.32,5.34,5.3,5.31,859700.0,3.5322,3.5455,3.5189,3.5255,859700.0
2012-02-01 15:30:00,5.3,5.33,5.28,5.32,3975600.0,3.5189,3.5388,3.5056,3.5322,3975600.0
2012-02-02 09:30:00,5.27,5.3,5.23,5.29,1490200.0,3.499,3.5189,3.4724,3.5123,1490200.0
2012-02-02 10:00:00,5.28,5.34,5.27,5.32,1542100.0,3.5056,3.5455,3.499,3.5322,1542100.0
2012-02-02 10:30:00,5.32,5.46,5.31,5.43,3696100.0,3.5322,3.6251,3.5255,3.6052,3696100.0
2012-02-02 11:00:00,5.43,5.46,5.41,5.43,3965800.0,3.6052,3.6251,3.5919,3.6052,3965800.0
2012-02-02 11:30:00,5.43,5.43,5.39,5.43,968200.0,3.6052,3.6052,3.5787,3.6052,968200.0
2012-02-02 12:00:00,5.43,5.43,5.4,5.4,802800.0,3.6052,3.6052,3.5853,3.5853,802800.0
2012-02-02 12:30:00,5.4,5.44,5.39,5.44,668300.0,3.5853,3.6118,3.5787,3.6118,668300.0
2012-02-02 13:00:00,5.44,5.44,5.42,5.42,303800.0,3.6118,3.6118,3.5986,3.5986,303800.0
2012-02-02 13:30:00,5.43,5.45,5.42,5.45,490300.0,3.6052,3.6185,3.5986,3.6185,490300.0
2012-02-02 14:00:00,5.45,5.45,5.42,5.43,1183300.0,3.6185,3.6185,3.5986,3.6052,1183300.0
2012-02-02 14:30:00,5.43,5.45,5.42,5.44,703200.0,3.6052,3.6185,3.5986,3.6118,703200.0
2012-02-02 15:00:00,5.44,5.44,5.42,5.42,758000.0,3.6118,3.6118,3.5986,3.5986,758000.0
2012-02-02 15:30:00,5.43,5.45,5.42,5.44,2460900.0,3.6052,3.6185,3.5986,3.6118,2460900.0
2012-02-03 09:30:00,5.55,5.61,5.51,5.59,3124200.0,3.6849,3.7247,3.6583,3.7114,3124200.0
2012-02-03 10:00:00,5.6,5.66,5.6,5.6,2383100.0,3.7181,3.7579,3.7181,3.7181,2383100.0
2012-02-03 10:30:00,5.6,5.62,5.59,5.61,1481800.0,3.7181,3.7314,3.7114,3.7247,1481800.0
2012-02-03 11:00:00,5.61,5.65,5.6,5.65,1157000.0,3.7247,3.7513,3.7181,3.7513,1157000.0
2012-02-03 11:30:00,5.65,5.68,5.63,5.63,2540300.0,3.7513,3.7712,3.738,3.738,2540300.0
2012-02-03 12:00:00,5.64,5.64,5.61,5.62,991700.0,3.7446,3.7446,3.7247,3.7314,991700.0
2012-02-03 12:30:00,5.62,5.64,5.61,5.63,1364500.0,3.7314,3.7446,3.7247,3.738,1364500.0
2012-02-03 13:00:00,5.63,5.63,5.62,5.63,457900.0,3.738,3.738,3.7314,3.738,457900.0
2012-02-03 13:30:00,5.62,5.63,5.58,5.6,1628200.0,3.7314,3.738,3.7048,3.7181,1628200.0
2012-02-03 14:00:00,5.6,5.61,5.59,5.59,904900.0,3.7181,3.7247,3.7114,3.7114,904900.0
2012-02-03 14:30:00,5.6,5.62,5.59,5.62,706600.0,3.7181,3.7314,3.7114,3.7314,706600.0
2012-02-03 15:00:00,5.62,5.63,5.61,5.61,1287000.0,3.7314,3.738,3.7247,3.7247,1287000.0
2012-02-03 15:30:00,5.62,5.64,5.6,5.64,4109200.0,3.7314,3.7446,3.7181,3.7446,4109200.0
2012-02-06 09:30:00,5.6,5.6,5.57,5.6,702700.0,3.7181,3.7181,3.6982,3.7181,702700.0
2012-02-06 10:00:00,5.6,5.6,5.57,5.57,686600.0,3.7181,3.7181,3.6982,3.6982,686600.0
2012-02-06 10:30:00,5.57,5.57,5.52,5.57,1545400.0,3.6982,3.6982,3.665,3.6982,1545400.0
2012-02-06 11:00:00,5.57,5.59,5.56,5.58,701300.0,3.6982,3.7114,3.6915,3.7048,701300.0
2012-02-06 11:30:00,5.58,5.6,5.57,5.6,409000.0,3.7048,3.7181,3.6982,3.7181,409000.0
2012-02-06 12:00:00,5.6,5.61,5.57,5.6,924100.0,3.7181,3.7247,3.6982,3.7181,924100.0
2012-02-06 12:30:00,5.6,5.63,5.59,5.6,987300.0,3.7181,3.738,3.7114,3.7181,987300.0
2012-02-06 13:00:00,5.6,5.61,5.59,5.61,904900.0,3.7181,3.7247,3.7114,3.7247,904900.0
2012-02-06 13:30:00,5.61,5.62,5.59,5.62,1113200.0,3.7247,3.7314,3.7114,3.7314,1113200.0
2012-02-06 14:00:00,5.61,5.62,5.59,5.61,1983800.0,3.7247,3.7314,3.7114,3.7247,1983800.0
2012-02-06 14:30:00,5.61,5.62,5.59,5.61,497500.0,3.7247,3.7314,3.7114,3.7247,497500.0
2012-02-06 15:00:00,5.6,5.62,5.58,5.58,969400.0,3.7181,3.7314,3.7048,3.7048,969400.0
2012-02-06 15:30:00,5.59,5.62,5.58,5.6,1700900.0,3.7114,3.7314,3.7048,3.7181,1700900.0
2012-02-07 09:30:00,5.56,5.59,5.51,5.55,1380100.0,3.6915,3.7114,3.6583,3.6849,1380100.0
2012-02-07 10:00:00,5.55,5.56,5.52,5.53,978500.0,3.6849,3.6915,3.665,3.6716,978500.0
2012-02-07 10:30:00,5.54,5.55,5.53,5.54,1062400.0,3.6782,3.6849,3.6716,3.6782,1062400.0
2012-02-07 11:00:00,5.55,5.58,5.54,5.57,861400.0,3.6849,3.7048,3.6782,3.6982,861400.0
2012-02-07 11:30:00,5.58,5.58,5.56,5.57,378900.0,3.7048,3.7048,3.6915,3.6982,378900.0
2012-02-07 12:00:00,5.57,5.58,5.56,5.58,318900.0,3.6982,3.7048,3.6915,3.7048,318900.0
2012-02-07 12:30:00,5.58,5.59,5.57,5.59,275200.0,3.7048,3.7114,3.6982,3.7114,275200.0
2012-02-07 13:00:00,5.59,5.6,5.57,5.59,858300.0,3.7114,3.7181,3.6982,3.7114,858300.0
2012-02-07 13:30:00,5.58,5.59,5.57,5.57,213800.0,3.7048,3.7114,3.6982,3.6982,213800.0
2012-02-07 14:00:00,5.58,5.58,5.57,5.57,247800.0,3.7048,3.7048,3.6982,3.6982,247800.0
2012-02-07 14:30:00,5.58,5.58,5.55,5.55,811000.0,3.7048,3.7048,3.6849,3.6849,811000.0
2012-02-07 15:00:00,5.55,5.62,5.55,5.61,1294600.0,3.6849,3.7314,3.6849,3.7247,1294600.0
2012-02-07 15:30:00,5.6,5.61,5.58,5.59,1306300.0,3.7181,3.7247,3.7048,3.7114,1306300.0
2012-02-08 09:30:00,5.59,5.63,5.57,5.62,1286000.0,3.7114,3.738,3.6982,3.7314,1286000.0
2012-02-08 10:00:00,5.62,5.62,5.57,5.61,970900.0,3.7314,3.7314,3.6982,3.7247,970900.0
2012-02-08 10:30:00,5.61,5.62,5.57,5.58,832100.0,3.7247,3.7314,3.6982,3.7048,832100.0
2012-02-08 11:00:00,5.57,5.58,5.5,5.52,2963800.0,3.6982,3.7048,3.6517,3.665,2963800.0
2012-02-08 11:30:00,5.52,5.54,5.5,5.53,1666000.0,3.665,3.6782,3.6517,3.6716,1666000.0
2012-02-08 12:00:00,5.54,5.56,5.53,5.56,338300.0,3.6782,3.6915,3.6716,3.6915,338300.0
2012-02-08 12:30:00,5.56,5.56,5.54,5.56,758200.0,3.6915,3.6915,3.6782,3.6915,758200.0
2012-02-08 13:00:00,5.56,5.56,5.53,5.54,510900.0,3.6915,3.6915,3.6716,3.6782,510900.0
2012-02-08 13:30:00,5.55,5.56,5.53,5.53,709400.0,3.6849,3.6915,3.6716,3.6716,709400.0
2012-02-08 14:00:00,5.53,5.56,5.52,5.54,1067900.0,3.6716,3.6915,3.665,3.6782,1067900.0
2012-02-08 14:30:00,5.54,5.58,5.54,5.57,656100.0,3.6782,3.7048,3.6782,3.6982,656100.0
2012-02-08 15:00:00,5.57,5.57,5.54,5.54,760400.0,3.6982,3.6982,3.6782,3.6782,760400.0
2012-02-08 15:30:00,5.54,5.56,5.52,5.53,2629100.0,3.6782,3.6915,3.665,3.6716,2629100.0
2012-02-09 09:30:00,5.57,5.62,5.56,5.62,2498300.0,3.6982,3.7314,3.6915,3.7314,2498300.0
2012-02-09 10:00:00,5.62,5.63,5.54,5.57,1881000.0,3.7314,3.738,3.6782,3.6982,1881000.0
2012-02-09 10:30:00,5.57,5.63,5.57,5.63,1737400.0,3.6982,3.738,3.6982,3.738,1737400.0
2012-02-09 11:00:00,5.63,5.64,5.61,5.62,778200.0,3.738,3.7446,3.7247,3.7314,778200.0
2012-02-09 11:30:00,5.62,5.68,5.6,5.67,1831700.0,3.7314,3.7712,3.7181,3.7646,1831700.0
2012-02-09 12:00:00,5.67,5.69,5.65,5.65,1185300.0,3.7646,3.7778,3.7513,3.7513,1185300.0
2012-02-09 12:30:00,5.66,5.68,5.64,5.68,695700.0,3.7579,3.7712,3.7446,3.7712,695700.0
2012-02-09 13:00:00,5.68,5.7,5.67,5.69,583800.0,3.7712,3.7845,3.7646,3.7778,583800.0
2012-02-09 13:30:00,5.7,5.7,5.67,5.68,507600.0,3.7845,3.7845,3.7646,3.7712,507600.0
2012-02-09 14:00:00,5.68,5.69,5.67,5.68,471700.0,3.7712,3.7778,3.7646,3.7712,471700.0
2012-02-09 14:30:00,5.68,5.68,5.67,5.67,319300.0,3.7712,3.7712,3.7646,3.7646,319300.0
2012-02-09 15:00:00,5.67,5.69,5.66,5.69,1318300.0,3.7646,3.7778,3.7579,3.7778,1318300.0
2012-02-09 15:30:00,5.68,5.69,5.67,5.67,2559000.0,3.7712,3.7778,3.7646,3.7646,2559000.0
2012-02-10 09:30:00,5.61,5.68,5.57,5.65,3561700.0,3.7247,3.7712,3.6982,3.7513,3561700.0
2012-02-10 10:00:00,5.65,5.72,5.62,5.69,3388200.0,3.7513,3.7978,3.7314,3.7778,3388200.0
2012-02-10 10:30:00,5.69,5.73,5.68,5.71,1220500.0,3.7778,3.8044,3.7712,3.7911,1220500.0
2012-02-10 11:00:00,5.71,5.73,5.69,5.69,1714800.0,3.7911,3.8044,3.7778,3.7778,1714800.0
2012-02-10 11:30:00,5.69,5.72,5.68,5.7,644600.0,3.7778,3.7978,3.7712,3.7845,644600.0
2012-02-10 12:00:00,5.69,5.7,5.68,5.69,387200.0,3.7778,3.7845,3.7712,3.7778,387200.0
2012-02-10 12:30:00,5.69,5.71,5.68,5.69,641500.0,3.7778,3.7911,3.7712,3.7778,641500.0
2012-02-10 13:00:00,5.69,5.7,5.67,5.67,488400.0,3.7778,3.7845,3.7646,3.7646,488400.0
2012-02-10 13:30:00,5.67,5.69,5.65,5.66,1418900.0,3.7646,3.7778,3.7513,3.7579,1418900.0
2012-02-10 14:00:00,5.65,5.68,5.65,5.67,692800.0,3.7513,3.7712,3.7513,3.7646,692800.0
2012-02-10 14:30:00,5.67,5.68,5.63,5.65,2013200.0,3.7646,3.7712,3.738,3.7513,2013200.0
2012-02-10 15:00:00,5.65,5.66,5.62,5.66,674900.0,3.7513,3.7579,3.7314,3.7579,674900.0
2012-02-10 15:30:00,5.66,5.69,5.65,5.68,2258300.0,3.7579,3.7778,3.7513,3.7712,2258300.0
2012-02-13 09:30:00,5.76,5.78,5.71,5.74,1654700.0,3.8243,3.8376,3.7911,3.811,1654700.0
2012-02-13 10:00:00,5.73,5.8,5.73,5.77,4743000.0,3.8044,3.8509,3.8044,3.8309,4743000.0
2012-02-13 10:30:00,5.77,5.77,5.73,5.75,4291600.0,3.8309,3.8309,3.8044,3.8177,4291600.0
2012-02-13 11:00:00,5.75,5.77,5.71,5.72,2121200.0,3.8177,3.8309,3.7911,3.7978,2121200.0
2012-02-13 11:30:00,5.73,5.75,5.72,5.75,873400.0,3.8044,3.8177,3.7978,3.8177,873400.0
2012-02-13 12:00:00,5.75,5.76,5.72,5.73,465000.0,3.8177,3.8243,3.7978,3.8044,465000.0
2012-02-13 12:30:00,5.72,5.74,5.7,5.73,871200.0,3.7978,3.811,3.7845,3.8044,871200.0
2012-02-13 13:00:00,5.74,5.75,5.72,5.73,1314100.0,3.811,3.8177,3.7978,3.8044,1314100.0
2012-02-13 13:30:00,5.73,5.74,5.72,5.74,158100.0,3.8044,3.811,3.7978,3.811,158100.0
2012-02-13 14:00:00,5.74,5.74,5.72,5.74,522100.0,3.811,3.811,3.7978,3.811,522100.0
2012-02-13 14:30:00,5.74,5.75,5.73,5.75,785900.0,3.811,3.8177,3.8044,3.8177,785900.0
2012-02-13 15:00:00,5.75,5.77,5.72,5.77,2262000.0,3.8177,3.8309,3.7978,3.8309,2262000.0
2012-02-13 15:30:00,5.77,5.77,5.73,5.76,2531200.0,3.8309,3.8309,3.8044,3.8243,2531200.0
2012-02-14 09:30:00,5.72,5.74,5.66,5.66,1149300.0,3.7978,3.811,3.7579,3.7579,1149300.0
2012-02-14 10:00:00,5.66,5.7,5.61,5.69,2329100.0,3.7579,3.7845,3.7247,3.7778,2329100.0
2012-02-14 10:30:00,5.69,5.71,5.65,5.66,1188000.0,3.7778,3.7911,3.7513,3.7579,1188000.0
2012-02-14 11:00:00,5.67,5.71,5.66,5.71,644100.0,3.7646,3.7911,3.7579,3.7911,644100.0
2012-02-14 11:30:00,5.71,5.73,5.7,5.7,428100.0,3.7911,3.8044,3.7845,3.7845,428100.0
2012-02-14 12:00:00,5.71,5.71,5.69,5.69,230100.0,3.7911,3.7911,3.7778,3.7778,230100.0
2012-02-14 12:30:00,5.69,5.7,5.67,5.69,433700.0,3.7778,3.7845,3.7646,3.7778,433700.0
2012-02-14 13:00:00,5.68,5.69,5.65,5.67,497700.0,3.7712,3.7778,3.7513,3.7646,497700.0
2012-02-14 13:30:00,5.67,5.7,5.66,5.68,554500.0,3.7646,3.7845,3.7579,3.7712,554500.0
2012-02-14 14:00:00,5.68,5.68,5.63,5.63,592100.0,3.7712,3.7712,3.738,3.738,592100.0
2012-02-14 14:30:00,5.63,5.66,5.62,5.64,841100.0,3.738,3.7579,3.7314,3.7446,841100.0
2012-02-14 15:00:00,5.64,5.66,5.59,5.6,1530700.0,3.7446,3.7579,3.7114,3.7181,1530700.0
2012-02-14 15:30:00,5.6,5.67,5.59,5.66,3756700.0,3.7181,3.7646,3.7114,3.7579,3756700.0
2012-02-15 09:30:00,5.7,5.78,5.67,5.77,3622700.0,3.7845,3.8376,3.7646,3.8309,3622700.0
2012-02-15 10:00:00,5.77,5.82,5.76,5.81,2924200.0,3.8309,3.8641,3.8243,3.8575,2924200.0
2012-02-15 10:30:00,5.8,5.85,5.78,5.79,1852700.0,3.8509,3.8841,3.8376,3.8442,1852700.0
2012-02-15 11:00:00,5.78,5.85,5.78,5.83,1692500.0,3.8376,3.8841,3.8376,3.8708,1692500.0
2012-02-15 11:30:00,5.83,5.85,5.82,5.84,778700.0,3.8708,3.8841,3.8641,3.8774,778700.0
2012-02-15 12:00:00,5.83,5.84,5.8,5.83,594800.0,3.8708,3.8774,3.8509,3.8708,594800.0
2012-02-15 12:30:00,5.83,5.83,5.78,5.78,1946500.0,3.8708,3.8708,3.8376,3.8376,1946500.0
2012-02-15 13:00:00,5.78,5.8,5.76,5.78,1884700.0,3.8376,3.8509,3.8243,3.8376,1884700.0
2012-02-15 13:30:00,5.78,5.81,5.76,5.8,892600.0,3.8376,3.8575,3.8243,3.8509,892600.0
2012-02-15 14:00:00,5.81,5.83,5.77,5.83,1920600.0,3.8575,3.8708,3.8309,3.8708,1920600.0
2012-02-15 14:30:00,5.83,5.84,5.79,5.8,1500000.0,3.8708,3.8774,3.8442,3.8509,1500000.0
2012-02-15 15:00:00,5.79,5.81,5.76,5.76,2314200.0,3.8442,3.8575,3.8243,3.8243,2314200.0
2012-02-15 15:30:00,5.76,5.79,5.74,5.79,6211200.0,3.8243,3.8442,3.811,3.8442,6211200.0
2012-02-16 09:30:00,5.78,5.83,5.71,5.73,2237300.0,3.8376,3.8708,3.7911,3.8044,2237300.0
2012-02-16 10:00:00,5.72,5.8,5.72,5.8,2396300.0,3.7978,3.8509,3.7978,3.8509,2396300.0
2012-02-16 10:30:00,5.8,5.81,5.76,5.77,1157200.0,3.8509,3.8575,3.8243,3.8309,1157200.0
2012-02-16 11:00:00,5.77,5.83,5.75,5.83,1532100.0,3.8309,3.8708,3.8177,3.8708,1532100.0
2012-02-16 11:30:00,5.83,5.89,5.8,5.88,1457900.0,3.8708,3.9106,3.8509,3.904,1457900.0
2012-02-16 12:00:00,5.89,5.89,5.85,5.86,1084000.0,3.9106,3.9106,3.8841,3.8907,1084000.0
2012-02-16 12:30:00,5.86,5.87,5.84,5.86,762400.0,3.8907,3.8973,3.8774,3.8907,762400.0
2012-02-16 13:00:00,5.86,5.88,5.86,5.87,672600.0,3.8907,3.904,3.8907,3.8973,672600.0
2012-02-16 13:30:00,5.87,5.88,5.86,5.87,766400.0,3.8973,3.904,3.8907,3.8973,766400.0
2012-02-16 14:00:00,5.87,5.89,5.86,5.88,774200.0,3.8973,3.9106,3.8907,3.904,774200.0
2012-02-16 14:30:00,5.88,5.89,5.87,5.89,1371700.0,3.904,3.9106,3.8973,3.9106,1371700.0
2012-02-16 15:00:00,5.89,5.89,5.86,5.87,1122300.0,3.9106,3.9106,3.8907,3.8973,1122300.0
2012-02-16 15:30:00,5.87,5.91,5.86,5.9,3361800.0,3.8973,3.9239,3.8907,3.9173,3361800.0
2012-02-17 09:30:00,5.98,6.04,5.93,6.03,3845600.0,3.9704,4.0102,3.9372,4.0036,3845600.0
2012-02-17 10:00:00,6.02,6.03,5.99,6.0,1865200.0,3.9969,4.0036,3.977,3.9837,1865200.0
2012-02-17 10:30:00,6.0,6.0,5.96,5.98,920300.0,3.9837,3.9837,3.9571,3.9704,920300.0
2012-02-17 11:00:00,5.98,5.98,5.95,5.97,1518700.0,3.9704,3.9704,3.9505,3.9637,1518700.0
2012-02-17 11:30:00,5.96,5.99,5.95,5.97,946600.0,3.9571,3.977,3.9505,3.9637,946600.0
2012-02-17 12:00:00,5.97,6.0,5.97,6.0,630100.0,3.9637,3.9837,3.9637,3.9837,630100.0
2012-02-17 12:30:00,5.99,6.0,5.99,6.0,277600.0,3.977,3.9837,3.977,3.9837,277600.0
2012-02-17 13:00:00,5.99,6.03,5.99,6.03,1076200.0,3.977,4.0036,3.977,4.0036,1076200.0
2012-02-17 13:30:00,6.02,6.04,6.02,6.04,374000.0,3.9969,4.0102,3.9969,4.0102,374000.0
2012-02-17 14:00:00,6.04,6.05,6.01,6.03,1833700.0,4.0102,4.0169,3.9903,4.0036,1833700.0
2012-02-17 14:30:00,6.03,6.05,6.01,6.01,1343300.0,4.0036,4.0169,3.9903,3.9903,1343300.0
2012-02-17 15:00:00,6.01,6.02,5.99,6.01,650600.0,3.9903,3.9969,3.977,3.9903,650600.0
2012-02-17 15:30:00,6.01,6.02,6.0,6.0,1115500.0,3.9903,3.9969,3.9837,3.9837,1115500.0
2012-02-21 09:30:00,6.02,6.07,6.0,6.02,2140900.0,3.9969,4.0301,3.9837,3.9969,2140900.0
2012-02-21 10:00:00,6.02,6.04,6.02,6.04,711300.0,3.9969,4.0102,3.9969,4.0102,711300.0
2012-02-21 10:30:00,6.03,6.08,6.03,6.07,1668300.0,4.0036,4.0368,4.0036,4.0301,1668300.0
2012-02-21 11:00:00,6.07,6.07,6.04,6.05,724600.0,4.0301,4.0301,4.0102,4.0169,724600.0
2012-02-21 11:30:00,6.05,6.06,6.04,6.04,542100.0,4.0169,4.0235,4.0102,4.0102,542100.0
2012-02-21 12:00:00,6.05,6.06,6.03,6.06,1022700.0,4.0169,4.0235,4.0036,4.0235,1022700.0
2012-02-21 12:30:00,6.06,6.06,6.05,6.06,180400.0,4.0235,4.0235,4.0169,4.0235,180400.0
2012-02-21 13:00:00,6.06,6.06,6.05,6.06,228800.0,4.0235,4.0235,4.0169,4.0235,228800.0
2012-02-21 13:30:00,6.06,6.06,6.02,6.03,947900.0,4.0235,4.0235,3.9969,4.0036,947900.0
2012-02-21 14:00:00,6.03,6.03,5.99,6.01,1570100.0,4.0036,4.0036,3.977,3.9903,1570100.0
2012-02-21 14:30:00,6.01,6.02,5.88,5.93,2670100.0,3.9903,3.9969,3.904,3.9372,2670100.0
2012-02-21 15:00:00,5.93,5.97,5.92,5.97,1968700.0,3.9372,3.9637,3.9305,3.9637,1968700.0
2012-02-21 15:30:00,5.97,5.99,5.96,5.99,2386900.0,3.9637,3.977,3.9571,3.977,2386900.0
2012-02-22 09:30:00,5.93,5.95,5.9,5.92,1464600.0,3.9372,3.9505,3.9173,3.9305,1464600.0
2012-02-22 10:00:00,5.92,5.93,5.85,5.85,2541900.0,3.9305,3.9372,3.8841,3.8841,2541900.0
2012-02-22 10:30:00,5.86,5.89,5.82,5.88,2008500.0,3.8907,3.9106,3.8641,3.904,2008500.0
2012-02-22 11:00:00,5.88,5.92,5.87,5.89,1618000.0,3.904,3.9305,3.8973,3.9106,1618000.0
2012-02-22 11:30:00,5.89,5.9,5.81,5.83,1452700.0,3.9106,3.9173,3.8575,3.8708,1452700.0
2012-02-22 12:00:00,5.82,5.84,5.8,5.83,764300.0,3.8641,3.8774,3.8509,3.8708,764300.0
2012-02-22 12:30:00,5.83,5.84,5.83,5.84,143400.0,3.8708,3.8774,3.8708,3.8774,143400.0
2012-02-22 13:00:00,5.84,5.85,5.83,5.85,389000.0,3.8774,3.8841,3.8708,3.8841,389000.0
2012-02-22 13:30:00,5.85,5.85,5.8,5.81,778100.0,3.8841,3.8841,3.8509,3.8575,778100.0
2012-02-22 14:00:00,5.81,5.81,5.77,5.77,734300.0,3.8575,3.8575,3.8309,3.8309,734300.0
2012-02-22 14:30:00,5.77,5.78,5.73,5.73,1058400.0,3.8309,3.8376,3.8044,3.8044,1058400.0
2012-02-22 15:00:00,5.73,5.79,5.73,5.79,1689800.0,3.8044,3.8442,3.8044,3.8442,1689800.0
2012-02-22 15:30:00,5.79,5.83,5.78,5.79,2678700.0,3.8442,3.8708,3.8376,3.8442,2678700.0
2012-02-23 09:30:00,5.79,5.8,5.64,5.64,3697300.0,3.8442,3.8509,3.7446,3.7446,3697300.0
2012-02-23 10:00:00,5.65,5.77,5.62,5.75,3267300.0,3.7513,3.8309,3.7314,3.8177,3267300.0
2012-02-23 10:30:00,5.75,5.77,5.73,5.75,2062400.0,3.8177,3.8309,3.8044,3.8177,2062400.0
2012-02-23 11:00:00,5.75,5.82,5.75,5.82,1488300.0,3.8177,3.8641,3.8177,3.8641,1488300.0
2012-02-23 11:30:00,5.82,5.91,5.78,5.91,2878700.0,3.8641,3.9239,3.8376,3.9239,2878700.0
2012-02-23 12:00:00,5.92,6.0,5.91,5.99,2196300.0,3.9305,3.9837,3.9239,3.977,2196300.0
2012-02-23 12:30:00,5.99,6.03,5.88,5.92,2714700.0,3.977,4.0036,3.904,3.9305,2714700.0
2012-02-23 13:00:00,5.92,5.92,5.87,5.88,2258500.0,3.9305,3.9305,3.8973,3.904,2258500.0
2012-02-23 13:30:00,5.88,5.92,5.87,5.92,1182500.0,3.904,3.9305,3.8973,3.9305,1182500.0
2012-02-23 14:00:00,5.92,5.92,5.9,5.91,421600.0,3.9305,3.9305,3.9173,3.9239,421600.0
2012-02-23 14:30:00,5.92,5.93,5.9,5.92,759200.0,3.9305,3.9372,3.9173,3.9305,759200.0
2012-02-23 15:00:00,5.91,5.94,5.9,5.91,1320600.0,3.9239,3.9438,3.9173,3.9239,1320600.0
2012-02-23 15:30:00,5.91,5.94,5.88,5.9,2741500.0,3.9239,3.9438,3.904,3.9173,2741500.0
2012-02-24 09:30:00,5.93,5.94,5.81,5.85,1547700.0,3.9372,3.9438,3.8575,3.8841,1547700.0
2012-02-24 10:00:00,5.84,5.86,5.78,5.79,1460200.0,3.8774,3.8907,3.8376,3.8442,1460200.0
2012-02-24 10:30:00,5.8,5.82,5.78,5.78,751800.0,3.8509,3.8641,3.8376,3.8376,751800.0
2012-02-24 11:00:00,5.79,5.81,5.78,5.8,386200.0,3.8442,3.8575,3.8376,3.8509,386200.0
2012-02-24 11:30:00,5.8,5.81,5.8,5.8,164800.0,3.8509,3.8575,3.8509,3.8509,164800.0
2012-02-24 12:00:00,5.81,5.81,5.79,5.8,384800.0,3.8575,3.8575,3.8442,3.8509,384800.0
2012-02-24 12:30:00,5.8,5.82,5.8,5.81,214300.0,3.8509,3.8641,3.8509,3.8575,214300.0
2012-02-24 13:00:00,5.8,5.81,5.78,5.78,395000.0,3.8509,3.8575,3.8376,3.8376,395000.0
2012-02-24 13:30:00,5.78,5.79,5.76,5.78,538100.0,3.8376,3.8442,3.8243,3.8376,538100.0
2012-02-24 14:00:00,5.78,5.79,5.75,5.75,336200.0,3.8376,3.8442,3.8177,3.8177,336200.0
2012-02-24 14:30:00,5.75,5.77,5.73,5.77,1178200.0,3.8177,3.8309,3.8044,3.8309,1178200.0
2012-02-24 15:00:00,5.76,5.8,5.76,5.79,640400.0,3.8243,3.8509,3.8243,3.8442,640400.0
2012-02-24 15:30:00,5.79,5.8,5.78,5.79,1375800.0,3.8442,3.8509,3.8376,3.8442,1375800.0
2012-02-27 09:30:00,5.78,5.78,5.66,5.7,3016400.0,3.8376,3.8376,3.7579,3.7845,3016400.0
2012-02-27 10:00:00,5.7,5.74,5.7,5.71,1416100.0,3.7845,3.811,3.7845,3.7911,1416100.0
2012-02-27 10:30:00,5.71,5.73,5.71,5.71,1281800.0,3.7911,3.8044,3.7911,3.7911,1281800.0
2012-02-27 11:00:00,5.71,5.75,5.69,5.74,2459100.0,3.7911,3.8177,3.7778,3.811,2459100.0
2012-02-27 11:30:00,5.74,5.76,5.74,5.76,1067300.0,3.811,3.8243,3.811,3.8243,1067300.0
2012-02-27 12:00:00,5.76,5.78,5.75,5.75,515000.0,3.8243,3.8376,3.8177,3.8177,515000.0
2012-02-27 12:30:00,5.75,5.8,5.75,5.79,988700.0,3.8177,3.8509,3.8177,3.8442,988700.0
2012-02-27 13:00:00,5.79,5.8,5.77,5.78,612300.0,3.8442,3.8509,3.8309,3.8376,612300.0
2012-02-27 13:30:00,5.78,5.8,5.77,5.8,516400.0,3.8376,3.8509,3.8309,3.8509,516400.0
2012-02-27 14:00:00,5.8,5.81,5.79,5.81,487500.0,3.8509,3.8575,3.8442,3.8575,487500.0
2012-02-27 14:30:00,5.81,5.82,5.8,5.81,511400.0,3.8575,3.8641,3.8509,3.8575,511400.0
2012-02-27 15:00:00,5.82,5.85,5.79,5.81,2082100.0,3.8641,3.8841,3.8442,3.8575,2082100.0
2012-02-27 15:30:00,5.81,5.85,5.81,5.83,2354400.0,3.8575,3.8841,3.8575,3.8708,2354400.0
2012-02-28 09:30:00,5.86,5.88,5.79,5.83,1704500.0,3.8907,3.904,3.8442,3.8708,1704500.0
2012-02-28 10:00:00,5.83,5.88,5.83,5.88,1708600.0,3.8708,3.904,3.8708,3.904,1708600.0
2012-02-28 10:30:00,5.88,5.92,5.87,5.9,1985400.0,3.904,3.9305,3.8973,3.9173,1985400.0
2012-02-28 11:00:00,5.9,5.93,5.89,5.89,1056100.0,3.9173,3.9372,3.9106,3.9106,1056100.0
2012-02-28 11:30:00,5.89,5.91,5.89,5.9,714000.0,3.9106,3.9239,3.9106,3.9173,714000.0
2012-02-28 12:00:00,5.9,5.92,5.89,5.9,304800.0,3.9173,3.9305,3.9106,3.9173,304800.0
2012-02-28 12:30:00,5.89,5.9,5.86,5.87,843700.0,3.9106,3.9173,3.8907,3.8973,843700.0
2012-02-28 13:00:00,5.87,5.87,5.84,5.85,712400.0,3.8973,3.8973,3.8774,3.8841,712400.0
2012-02-28 13:30:00,5.84,5.85,5.83,5.85,824600.0,3.8774,3.8841,3.8708,3.8841,824600.0
2012-02-28 14:00:00,5.84,5.86,5.84,5.86,534500.0,3.8774,3.8907,3.8774,3.8907,534500.0
2012-02-28 14:30:00,5.86,5.88,5.85,5.87,875100.0,3.8907,3.904,3.8841,3.8973,875100.0
2012-02-28 15:00:00,5.87,5.87,5.84,5.86,591300.0,3.8973,3.8973,3.8774,3.8907,591300.0
2012-02-28 15:30:00,5.86,5.86,5.77,5.85,4728000.0,3.8907,3.8907,3.8309,3.8841,4728000.0
2012-02-29 09:30:00,5.86,5.92,5.84,5.87,1181200.0,3.8907,3.9305,3.8774,3.8973,1181200.0
2012-02-29 10:00:00,5.88,5.91,5.82,5.83,1204300.0,3.904,3.9239,3.8641,3.8708,1204300.0
2012-02-29 10:30:00,5.83,5.84,5.74,5.8,1272400.0,3.8708,3.8774,3.811,3.8509,1272400.0
2012-02-29 11:00:00,5.8,5.83,5.77,5.78,1697300.0,3.8509,3.8708,3.8309,3.8376,1697300.0
2012-02-29 11:30:00,5.77,5.86,5.77,5.84,1454000.0,3.8309,3.8907,3.8309,3.8774,1454000.0
2012-02-29 12:00:00,5.84,5.86,5.82,5.85,1547000.0,3.8774,3.8907,3.8641,3.8841,1547000.0
2012-02-29 12:30:00,5.84,5.85,5.82,5.82,530900.0,3.8774,3.8841,3.8641,3.8641,530900.0
2012-02-29 13:00:00,5.83,5.85,5.82,5.83,943700.0,3.8708,3.8841,3.8641,3.8708,943700.0
2012-02-29 13:30:00,5.83,5.86,5.82,5.84,881600.0,3.8708,3.8907,3.8641,3.8774,881600.0
2012-02-29 14:00:00,5.84,5.85,5.82,5.83,1084500.0,3.8774,3.8841,3.8641,3.8708,1084500.0
2012-02-29 14:30:00,5.83,5.84,5.82,5.83,823600.0,3.8708,3.8774,3.8641,3.8708,823600.0
2012-02-29 15:00:00,5.83,5.83,5.78,5.78,922400.0,3.8708,3.8708,3.8376,3.8376,922400.0
2012-02-29 15:30:00,5.78,5.79,5.74,5.76,2677600.0,3.8376,3.8442,3.811,3.8243,2677600.0
2012-03-01 09:30:00,5.82,5.87,5.77,5.87,1243900.0,3.8641,3.8973,3.8309,3.8973,1243900.0
2012-03-01 10:00:00,5.87,5.87,5.81,5.85,1542200.0,3.8973,3.8973,3.8575,3.8841,1542200.0
2012-03-01 10:30:00,5.85,5.87,5.83,5.87,674800.0,3.8841,3.8973,3.8708,3.8973,674800.0
2012-03-01 11:00:00,5.87,5.88,5.82,5.85,935900.0,3.8973,3.904,3.8641,3.8841,935900.0
2012-03-01 11:30:00,5.86,5.86,5.83,5.83,619000.0,3.8907,3.8907,3.8708,3.8708,619000.0
2012-03-01 12:00:00,5.83,5.87,5.83,5.86,271100.0,3.8708,3.8973,3.8708,3.8907,271100.0
2012-03-01 12:30:00,5.86,5.89,5.86,5.88,530500.0,3.8907,3.9106,3.8907,3.904,530500.0
2012-03-01 13:00:00,5.88,5.91,5.85,5.91,853000.0,3.904,3.9239,3.8841,3.9239,853000.0
2012-03-01 13:30:00,5.91,5.91,5.89,5.9,262600.0,3.9239,3.9239,3.9106,3.9173,262600.0
2012-03-01 14:00:00,5.89,5.9,5.87,5.87,484300.0,3.9106,3.9173,3.8973,3.8973,484300.0
2012-03-01 14:30:00,5.87,5.88,5.85,5.85,621500.0,3.8973,3.904,3.8841,3.8841,621500.0
2012-03-01 15:00:00,5.85,5.86,5.8,5.85,1437300.0,3.8841,3.8907,3.8509,3.8841,1437300.0
2012-03-01 15:30:00,5.85,5.88,5.81,5.84,3861300.0,3.8841,3.904,3.8575,3.8774,3861300.0
2012-03-02 09:30:00,5.91,5.93,5.81,5.85,2290700.0,3.9239,3.9372,3.8575,3.8841,2290700.0
2012-03-02 10:00:00,5.85,5.9,5.83,5.87,1103200.0,3.8841,3.9173,3.8708,3.8973,1103200.0
2012-03-02 10:30:00,5.88,5.88,5.85,5.85,834600.0,3.904,3.904,3.8841,3.8841,834600.0
2012-03-02 11:00:00,5.85,5.92,5.85,5.9,2842300.0,3.8841,3.9305,3.8841,3.9173,2842300.0
2012-03-02 11:30:00,5.9,5.92,5.88,5.91,2350300.0,3.9173,3.9305,3.904,3.9239,2350300.0
2012-03-02 12:00:00,5.92,5.92,5.89,5.9,1119200.0,3.9305,3.9305,3.9106,3.9173,1119200.0
2012-03-02 12:30:00,5.9,5.92,5.9,5.92,765300.0,3.9173,3.9305,3.9173,3.9305,765300.0
2012-03-02 13:00:00,5.91,5.94,5.9,5.94,1435600.0,3.9239,3.9438,3.9173,3.9438,1435600.0
2012-03-02 13:30:00,5.94,5.96,5.94,5.94,663900.0,3.9438,3.9571,3.9438,3.9438,663900.0
2012-03-02 14:00:00,5.94,5.96,5.93,5.93,1013400.0,3.9438,3.9571,3.9372,3.9372,1013400.0
2012-03-02 14:30:00,5.93,5.97,5.91,5.95,1369900.0,3.9372,3.9637,3.9239,3.9505,1369900.0
2012-03-02 15:00:00,5.95,6.0,5.94,6.0,2806600.0,3.9505,3.9837,3.9438,3.9837,2806600.0
2012-03-02 15:30:00,5.99,6.0,5.94,5.95,3649600.0,3.977,3.9837,3.9438,3.9505,3649600.0
2012-03-05 09:30:00,5.95,5.95,5.86,5.93,2111100.0,3.9505,3.9505,3.8907,3.9372,2111100.0
2012-03-05 10:00:00,5.94,5.97,5.9,5.93,1589700.0,3.9438,3.9637,3.9173,3.9372,1589700.0
2012-03-05 10:30:00,5.92,5.93,5.89,5.91,1451600.0,3.9305,3.9372,3.9106,3.9239,1451600.0
2012-03-05 11:00:00,5.9,5.94,5.89,5.91,1030200.0,3.9173,3.9438,3.9106,3.9239,1030200.0
2012-03-05 11:30:00,5.91,5.93,5.9,5.91,816200.0,3.9239,3.9372,3.9173,3.9239,816200.0
2012-03-05 12:00:00,5.91,5.91,5.88,5.88,437300.0,3.9239,3.9239,3.904,3.904,437300.0
2012-03-05 12:30:00,5.88,5.91,5.88,5.89,558500.0,3.904,3.9239,3.904,3.9106,558500.0
2012-03-05 13:00:00,5.88,5.91,5.88,5.88,559100.0,3.904,3.9239,3.904,3.904,559100.0
2012-03-05 13:30:00,5.88,5.89,5.86,5.87,730800.0,3.904,3.9106,3.8907,3.8973,730800.0
2012-03-05 14:00:00,5.86,5.89,5.86,5.89,591600.0,3.8907,3.9106,3.8907,3.9106,591600.0
2012-03-05 14:30:00,5.89,5.92,5.87,5.91,1100000.0,3.9106,3.9305,3.8973,3.9239,1100000.0
2012-03-05 15:00:00,5.91,5.94,5.9,5.92,923900.0,3.9239,3.9438,3.9173,3.9305,923900.0
2012-03-05 15:30:00,5.92,5.96,5.92,5.94,2460800.0,3.9305,3.9571,3.9305,3.9438,2460800.0
2012-03-06 09:30:00,5.82,5.85,5.75,5.78,2779000.0,3.8641,3.8841,3.8177,3.8376,2779000.0
2012-03-06 10:00:00,5.77,5.78,5.72,5.74,2269000.0,3.8309,3.8376,3.7978,3.811,2269000.0
2012-03-06 10:30:00,5.74,5.76,5.73,5.74,1714900.0,3.811,3.8243,3.8044,3.811,1714900.0
2012-03-06 11:00:00,5.74,5.76,5.7,5.74,1216600.0,3.811,3.8243,3.7845,3.811,1216600.0
2012-03-06 11:30:00,5.74,5.74,5.71,5.72,922300.0,3.811,3.811,3.7911,3.7978,922300.0
2012-03-06 12:00:00,5.73,5.73,5.71,5.71,995000.0,3.8044,3.8044,3.7911,3.7911,995000.0
2012-03-06 12:30:00,5.71,5.72,5.7,5.71,1161500.0,3.7911,3.7978,3.7845,3.7911,1161500.0
2012-03-06 13:00:00,5.71,5.73,5.68,5.7,1585100.0,3.7911,3.8044,3.7712,3.7845,1585100.0
2012-03-06 13:30:00,5.71,5.74,5.7,5.73,723800.0,3.7911,3.811,3.7845,3.8044,723800.0
2012-03-06 14:00:00,5.73,5.75,5.72,5.73,1069400.0,3.8044,3.8177,3.7978,3.8044,1069400.0
2012-03-06 14:30:00,5.73,5.74,5.71,5.72,702600.0,3.8044,3.811,3.7911,3.7978,702600.0
2012-03-06 15:00:00,5.72,5.73,5.72,5.73,571500.0,3.7978,3.8044,3.7978,3.8044,571500.0
2012-03-06 15:30:00,5.73,5.76,5.72,5.75,2852300.0,3.8044,3.8243,3.7978,3.8177,2852300.0
2012-03-07 09:30:00,5.79,5.84,5.75,5.83,1873500.0,3.8442,3.8774,3.8177,3.8708,1873500.0
2012-03-07 10:00:00,5.84,5.88,5.8,5.81,2344200.0,3.8774,3.904,3.8509,3.8575,2344200.0
2012-03-07 10:30:00,5.81,5.84,5.76,5.79,2027800.0,3.8575,3.8774,3.8243,3.8442,2027800.0
2012-03-07 11:00:00,5.79,5.83,5.78,5.83,1095300.0,3.8442,3.8708,3.8376,3.8708,1095300.0
2012-03-07 11:30:00,5.83,5.83,5.82,5.83,434500.0,3.8708,3.8708,3.8641,3.8708,434500.0
2012-03-07 12:00:00,5.82,5.84,5.81,5.83,963300.0,3.8641,3.8774,3.8575,3.8708,963300.0
2012-03-07 12:30:00,5.82,5.86,5.82,5.85,738800.0,3.8641,3.8907,3.8641,3.8841,738800.0
2012-03-07 13:00:00,5.86,5.86,5.83,5.83,463400.0,3.8907,3.8907,3.8708,3.8708,463400.0
2012-03-07 13:30:00,5.83,5.84,5.81,5.82,902000.0,3.8708,3.8774,3.8575,3.8641,902000.0
2012-03-07 14:00:00,5.83,5.85,5.82,5.83,880800.0,3.8708,3.8841,3.8641,3.8708,880800.0
2012-03-07 14:30:00,5.83,5.84,5.82,5.83,308200.0,3.8708,3.8774,3.8641,3.8708,308200.0
2012-03-07 15:00:00,5.83,5.85,5.82,5.82,2755100.0,3.8708,3.8841,3.8641,3.8641,2755100.0
2012-03-07 15:30:00,5.82,5.84,5.82,5.83,3838700.0,3.8641,3.8774,3.8641,3.8708,3838700.0
2012-03-08 09:30:00,5.9,5.92,5.82,5.83,1891800.0,3.9173,3.9305,3.8641,3.8708,1891800.0
2012-03-08 10:00:00,5.83,5.84,5.75,5.8,2412300.0,3.8708,3.8774,3.8177,3.8509,2412300.0
2012-03-08 10:30:00,5.79,5.82,5.76,5.77,1611700.0,3.8442,3.8641,3.8243,3.8309,1611700.0
2012-03-08 11:00:00,5.78,5.81,5.77,5.79,777900.0,3.8376,3.8575,3.8309,3.8442,777900.0
2012-03-08 11:30:00,5.78,5.82,5.77,5.82,1991000.0,3.8376,3.8641,3.8309,3.8641,1991000.0
2012-03-08 12:00:00,5.82,5.84,5.79,5.8,1454500.0,3.8641,3.8774,3.8442,3.8509,1454500.0
2012-03-08 12:30:00,5.79,5.82,5.79,5.82,824400.0,3.8442,3.8641,3.8442,3.8641,824400.0
2012-03-08 13:00:00,5.82,5.82,5.78,5.78,863400.0,3.8641,3.8641,3.8376,3.8376,863400.0
2012-03-08 13:30:00,5.79,5.79,5.76,5.77,468900.0,3.8442,3.8442,3.8243,3.8309,468900.0
2012-03-08 14:00:00,5.77,5.77,5.73,5.76,2547700.0,3.8309,3.8309,3.8044,3.8243,2547700.0
2012-03-08 14:30:00,5.76,5.77,5.75,5.77,1202600.0,3.8243,3.8309,3.8177,3.8309,1202600.0
2012-03-08 15:00:00,5.77,5.79,5.76,5.79,1446500.0,3.8309,3.8442,3.8243,3.8442,1446500.0
2012-03-08 15:30:00,5.79,5.8,5.77,5.78,2114300.0,3.8442,3.8509,3.8309,3.8376,2114300.0
2012-03-09 09:30:00,5.8,5.84,5.75,5.77,3193900.0,3.8509,3.8774,3.8177,3.8309,3193900.0
2012-03-09 10:00:00,5.76,5.84,5.76,5.79,2760100.0,3.8243,3.8774,3.8243,3.8442,2760100.0
2012-03-09 10:30:00,5.8,5.84,5.79,5.84,1595600.0,3.8509,3.8774,3.8442,3.8774,1595600.0
2012-03-09 11:00:00,5.84,5.84,5.82,5.82,816800.0,3.8774,3.8774,3.8641,3.8641,816800.0
2012-03-09 11:30:00,5.82,5.83,5.8,5.83,708600.0,3.8641,3.8708,3.8509,3.8708,708600.0
2012-03-09 12:00:00,5.83,5.86,5.82,5.84,836000.0,3.8708,3.8907,3.8641,3.8774,836000.0
2012-03-09 12:30:00,5.85,5.85,5.83,5.83,467700.0,3.8841,3.8841,3.8708,3.8708,467700.0
2012-03-09 13:00:00,5.83,5.85,5.83,5.84,406700.0,3.8708,3.8841,3.8708,3.8774,406700.0
2012-03-09 13:30:00,5.83,5.85,5.83,5.84,423900.0,3.8708,3.8841,3.8708,3.8774,423900.0
2012-03-09 14:00:00,5.83,5.84,5.83,5.83,380600.0,3.8708,3.8774,3.8708,3.8708,380600.0
2012-03-09 14:30:00,5.83,5.84,5.76,5.77,1045800.0,3.8708,3.8774,3.8243,3.8309,1045800.0
2012-03-09 15:00:00,5.77,5.82,5.77,5.82,815100.0,3.8309,3.8641,3.8309,3.8641,815100.0
2012-03-09 15:30:00,5.82,5.83,5.78,5.8,2048300.0,3.8641,3.8708,3.8376,3.8509,2048300.0
2012-03-12 09:30:00,5.77,5.77,5.66,5.69,4887100.0,3.8309,3.8309,3.7579,3.7778,4887100.0
2012-03-12 10:00:00,5.7,5.71,5.65,5.68,2113800.0,3.7845,3.7911,3.7513,3.7712,2113800.0
2012-03-12 10:30:00,5.69,5.69,5.65,5.67,1155500.0,3.7778,3.7778,3.7513,3.7646,1155500.0
2012-03-12 11:00:00,5.67,5.67,5.64,5.66,1190600.0,3.7646,3.7646,3.7446,3.7579,1190600.0
2012-03-12 11:30:00,5.66,5.66,5.61,5.64,1930000.0,3.7579,3.7579,3.7247,3.7446,1930000.0
2012-03-12 12:00:00,5.64,5.67,5.63,5.66,1069000.0,3.7446,3.7646,3.738,3.7579,1069000.0
2012-03-12 12:30:00,5.67,5.68,5.66,5.67,594200.0,3.7646,3.7712,3.7579,3.7646,594200.0
2012-03-12 13:00:00,5.66,5.68,5.65,5.67,569100.0,3.7579,3.7712,3.7513,3.7646,569100.0
2012-03-12 13:30:00,5.67,5.69,5.64,5.64,997400.0,3.7646,3.7778,3.7446,3.7446,997400.0
2012-03-12 14:00:00,5.65,5.65,5.62,5.63,918800.0,3.7513,3.7513,3.7314,3.738,918800.0
2012-03-12 14:30:00,5.63,5.63,5.61,5.62,880700.0,3.738,3.738,3.7247,3.7314,880700.0
2012-03-12 15:00:00,5.62,5.64,5.61,5.64,1283500.0,3.7314,3.7446,3.7247,3.7446,1283500.0
2012-03-12 15:30:00,5.64,5.64,5.62,5.62,2325200.0,3.7446,3.7446,3.7314,3.7314,2325200.0
2012-03-13 09:30:00,5.69,5.7,5.65,5.68,1544500.0,3.7778,3.7845,3.7513,3.7712,1544500.0
2012-03-13 10:00:00,5.68,5.71,5.66,5.69,2316400.0,3.7712,3.7911,3.7579,3.7778,2316400.0
2012-03-13 10:30:00,5.69,5.72,5.68,5.7,2019200.0,3.7778,3.7978,3.7712,3.7845,2019200.0
2012-03-13 11:00:00,5.7,5.73,5.67,5.71,3486100.0,3.7845,3.8044,3.7646,3.7911,3486100.0
2012-03-13 11:30:00,5.71,5.76,5.71,5.73,1485100.0,3.7911,3.8243,3.7911,3.8044,1485100.0
2012-03-13 12:00:00,5.74,5.74,5.73,5.74,217100.0,3.811,3.811,3.8044,3.811,217100.0
2012-03-13 12:30:00,5.74,5.74,5.72,5.72,432200.0,3.811,3.811,3.7978,3.7978,432200.0
2012-03-13 13:00:00,5.73,5.73,5.7,5.71,1000200.0,3.8044,3.8044,3.7845,3.7911,1000200.0
2012-03-13 13:30:00,5.71,5.71,5.7,5.71,153400.0,3.7911,3.7911,3.7845,3.7911,153400.0
2012-03-13 14:00:00,5.71,5.71,5.65,5.67,1704600.0,3.7911,3.7911,3.7513,3.7646,1704600.0
2012-03-13 14:30:00,5.66,5.68,5.62,5.62,2330300.0,3.7579,3.7712,3.7314,3.7314,2330300.0
2012-03-13 15:00:00,5.62,5.82,5.62,5.77,5558800.0,3.7314,3.8641,3.7314,3.8309,5558800.0
2012-03-13 15:30:00,5.77,5.82,5.69,5.77,11371800.0,3.8309,3.8641,3.7778,3.8309,11371800.0
2012-03-14 09:30:00,6.06,6.23,5.99,6.14,49541200.0,4.03,4.1431,3.9835,4.0832,49541200.0
2012-03-14 10:00:00,6.14,6.24,6.12,6.17,18402700.0,4.0832,4.1497,4.0699,4.1032,18402700.0
2012-03-14 10:30:00,6.18,6.18,6.02,6.06,11095800.0,4.1098,4.1098,4.0034,4.03,11095800.0
2012-03-14 11:00:00,6.05,6.1,6.05,6.1,7435100.0,4.0234,4.0566,4.0234,4.0566,7435100.0
2012-03-14 11:30:00,6.1,6.15,6.06,6.15,3857100.0,4.0566,4.0899,4.03,4.0899,3857100.0
2012-03-14 12:00:00,6.14,6.17,6.12,6.16,3016000.0,4.0832,4.1032,4.0699,4.0965,3016000.0
2012-03-14 12:30:00,6.16,6.19,6.14,6.18,2236100.0,4.0965,4.1165,4.0832,4.1098,2236100.0
2012-03-14 13:00:00,6.19,6.24,6.17,6.23,5294500.0,4.1165,4.1497,4.1032,4.1431,5294500.0
2012-03-14 13:30:00,6.22,6.24,6.14,6.15,4731200.0,4.1364,4.1497,4.0832,4.0899,4731200.0
2012-03-14 14:00:00,6.14,6.17,6.06,6.11,6557900.0,4.0832,4.1032,4.03,4.0633,6557900.0
2012-03-14 14:30:00,6.11,6.17,6.1,6.15,2758500.0,4.0633,4.1032,4.0566,4.0899,2758500.0
2012-03-14 15:00:00,6.16,6.16,6.09,6.14,4386600.0,4.0965,4.0965,4.05,4.0832,4386600.0
2012-03-14 15:30:00,6.14,6.18,6.11,6.16,9761800.0,4.0832,4.1098,4.0633,4.0965,9761800.0
2012-03-15 09:30:00,6.25,6.27,6.14,6.27,4520800.0,4.1564,4.1697,4.0832,4.1697,4520800.0
2012-03-15 10:00:00,6.27,6.35,6.26,6.33,4884100.0,4.1697,4.2229,4.163,4.2096,4884100.0
2012-03-15 10:30:00,6.32,6.41,6.32,6.38,5628600.0,4.2029,4.2628,4.2029,4.2428,5628600.0
2012-03-15 11:00:00,6.38,6.44,6.32,6.44,8121800.0,4.2428,4.2827,4.2029,4.2827,8121800.0
2012-03-15 11:30:00,6.43,6.55,6.43,6.54,6802000.0,4.2761,4.3559,4.2761,4.3492,6802000.0
2012-03-15 12:00:00,6.53,6.55,6.49,6.54,4830200.0,4.3426,4.3559,4.316,4.3492,4830200.0
2012-03-15 12:30:00,6.55,6.58,6.5,6.52,5339900.0,4.3559,4.3758,4.3226,4.3359,5339900.0
2012-03-15 13:00:00,6.51,6.52,6.42,6.46,4472700.0,4.3293,4.3359,4.2694,4.296,4472700.0
2012-03-15 13:30:00,6.46,6.46,6.42,6.43,2037700.0,4.296,4.296,4.2694,4.2761,2037700.0
2012-03-15 14:00:00,6.42,6.47,6.42,6.47,1267200.0,4.2694,4.3027,4.2694,4.3027,1267200.0
2012-03-15 14:30:00,6.47,6.47,6.36,6.4,4888400.0,4.3027,4.3027,4.2295,4.2561,4888400.0
2012-03-15 15:00:00,6.4,6.46,6.4,6.44,3505800.0,4.2561,4.296,4.2561,4.2827,3505800.0
2012-03-15 15:30:00,6.44,6.46,6.42,6.44,5093000.0,4.2827,4.296,4.2694,4.2827,5093000.0
2012-03-16 09:30:00,6.6,6.69,6.45,6.47,11820500.0,4.3891,4.449,4.2894,4.3027,11820500.0
2012-03-16 10:00:00,6.47,6.54,6.45,6.49,4208400.0,4.3027,4.3492,4.2894,4.316,4208400.0
2012-03-16 10:30:00,6.49,6.54,6.48,6.53,3915400.0,4.316,4.3492,4.3093,4.3426,3915400.0
2012-03-16 11:00:00,6.54,6.58,6.5,6.5,4149900.0,4.3492,4.3758,4.3226,4.3226,4149900.0
2012-03-16 11:30:00,6.5,6.52,6.49,6.5,2544400.0,4.3226,4.3359,4.316,4.3226,2544400.0
2012-03-16 12:00:00,6.5,6.53,6.5,6.51,2266600.0,4.3226,4.3426,4.3226,4.3293,2266600.0
2012-03-16 12:30:00,6.52,6.53,6.5,6.52,1976100.0,4.3359,4.3426,4.3226,4.3359,1976100.0
2012-03-16 13:00:00,6.53,6.53,6.48,6.48,1912400.0,4.3426,4.3426,4.3093,4.3093,1912400.0
2012-03-16 13:30:00,6.49,6.51,6.46,6.49,1730700.0,4.316,4.3293,4.296,4.316,1730700.0
2012-03-16 14:00:00,6.49,6.49,6.45,6.48,2325500.0,4.316,4.316,4.2894,4.3093,2325500.0
2012-03-16 14:30:00,6.48,6.49,6.46,6.46,1335100.0,4.3093,4.316,4.296,4.296,1335100.0
2012-03-16 15:00:00,6.47,6.47,6.4,6.44,3602000.0,4.3027,4.3027,4.2561,4.2827,3602000.0
2012-03-16 15:30:00,6.44,6.47,6.41,6.42,6879400.0,4.2827,4.3027,4.2628,4.2694,6879400.0
2012-03-19 09:30:00,6.39,6.52,6.34,6.5,4665400.0,4.2495,4.3359,4.2162,4.3226,4665400.0
2012-03-19 10:00:00,6.51,6.51,6.39,6.43,3137800.0,4.3293,4.3293,4.2495,4.2761,3137800.0
2012-03-19 10:30:00,6.43,6.44,6.4,6.42,2344200.0,4.2761,4.2827,4.2561,4.2694,2344200.0
2012-03-19 11:00:00,6.43,6.43,6.39,6.41,2680600.0,4.2761,4.2761,4.2495,4.2628,2680600.0
2012-03-19 11:30:00,6.42,6.48,6.41,6.43,2404300.0,4.2694,4.3093,4.2628,4.2761,2404300.0
2012-03-19 12:00:00,6.44,6.46,6.42,6.42,4308600.0,4.2827,4.296,4.2694,4.2694,4308600.0
2012-03-19 12:30:00,6.42,6.45,6.42,6.44,2917200.0,4.2694,4.2894,4.2694,4.2827,2917200.0
2012-03-19 13:00:00,6.44,6.46,6.42,6.45,7105400.0,4.2827,4.296,4.2694,4.2894,7105400.0
2012-03-19 13:30:00,6.43,6.46,6.41,6.42,1924400.0,4.2761,4.296,4.2628,4.2694,1924400.0
2012-03-19 14:00:00,6.43,6.45,6.42,6.45,3296800.0,4.2761,4.2894,4.2694,4.2894,3296800.0
2012-03-19 14:30:00,6.45,6.45,6.42,6.44,3532900.0,4.2894,4.2894,4.2694,4.2827,3532900.0
2012-03-19 15:00:00,6.44,6.44,6.4,6.4,2400900.0,4.2827,4.2827,4.2561,4.2561,2400900.0
2012-03-19 15:30:00,6.4,6.41,6.34,6.35,6373400.0,4.2561,4.2628,4.2162,4.2229,6373400.0
2012-03-20 09:30:00,6.27,6.37,6.27,6.34,2845300.0,4.1697,4.2362,4.1697,4.2162,2845300.0
2012-03-20 10:00:00,6.35,6.38,6.31,6.37,5420600.0,4.2229,4.2428,4.1963,4.2362,5420600.0
2012-03-20 10:30:00,6.37,6.44,6.35,6.43,4935900.0,4.2362,4.2827,4.2229,4.2761,4935900.0
2012-03-20 11:00:00,6.43,6.44,6.41,6.41,4083900.0,4.2761,4.2827,4.2628,4.2628,4083900.0
2012-03-20 11:30:00,6.42,6.42,6.36,6.39,1217400.0,4.2694,4.2694,4.2295,4.2495,1217400.0
2012-03-20 12:00:00,6.38,6.39,6.35,6.36,1114400.0,4.2428,4.2495,4.2229,4.2295,1114400.0
2012-03-20 12:30:00,6.36,6.4,6.36,6.4,2361600.0,4.2295,4.2561,4.2295,4.2561,2361600.0
2012-03-20 13:00:00,6.39,6.43,6.39,6.42,2458600.0,4.2495,4.2761,4.2495,4.2694,2458600.0
2012-03-20 13:30:00,6.41,6.44,6.39,6.43,5190200.0,4.2628,4.2827,4.2495,4.2761,5190200.0
2012-03-20 14:00:00,6.43,6.44,6.4,6.41,3296800.0,4.2761,4.2827,4.2561,4.2628,3296800.0
2012-03-20 14:30:00,6.42,6.44,6.41,6.41,2696700.0,4.2694,4.2827,4.2628,4.2628,2696700.0
2012-03-20 15:00:00,6.41,6.44,6.41,6.43,3622600.0,4.2628,4.2827,4.2628,4.2761,3622600.0
2012-03-20 15:30:00,6.44,6.48,6.4,6.44,7458800.0,4.2827,4.3093,4.2561,4.2827,7458800.0
2012-03-21 09:30:00,6.57,6.63,6.53,6.58,6553000.0,4.3692,4.4091,4.3426,4.3758,6553000.0
2012-03-21 10:00:00,6.57,6.58,6.52,6.54,4520800.0,4.3692,4.3758,4.3359,4.3492,4520800.0
2012-03-21 10:30:00,6.55,6.57,6.5,6.52,2536700.0,4.3559,4.3692,4.3226,4.3359,2536700.0
2012-03-21 11:00:00,6.52,6.53,6.51,6.51,1418400.0,4.3359,4.3426,4.3293,4.3293,1418400.0
2012-03-21 11:30:00,6.51,6.6,6.51,6.6,3760300.0,4.3293,4.3891,4.3293,4.3891,3760300.0
2012-03-21 12:00:00,6.6,6.62,6.59,6.61,1627300.0,4.3891,4.4024,4.3825,4.3958,1627300.0
2012-03-21 12:30:00,6.61,6.62,6.59,6.6,1202100.0,4.3958,4.4024,4.3825,4.3891,1202100.0
2012-03-21 13:00:00,6.6,6.61,6.57,6.59,1189400.0,4.3891,4.3958,4.3692,4.3825,1189400.0
2012-03-21 13:30:00,6.58,6.6,6.58,6.6,588500.0,4.3758,4.3891,4.3758,4.3891,588500.0
2012-03-21 14:00:00,6.6,6.62,6.59,6.61,990100.0,4.3891,4.4024,4.3825,4.3958,990100.0
2012-03-21 14:30:00,6.62,6.63,6.59,6.6,1733200.0,4.4024,4.4091,4.3825,4.3891,1733200.0
2012-03-21 15:00:00,6.6,6.62,6.59,6.61,2301300.0,4.3891,4.4024,4.3825,4.3958,2301300.0
2012-03-21 15:30:00,6.61,6.61,6.55,6.58,9035600.0,4.3958,4.3958,4.3559,4.3758,9035600.0
2012-03-22 09:30:00,6.49,6.54,6.42,6.48,3768200.0,4.316,4.3492,4.2694,4.3093,3768200.0
2012-03-22 10:00:00,6.49,6.49,6.44,6.46,1444200.0,4.316,4.316,4.2827,4.296,1444200.0
2012-03-22 10:30:00,6.46,6.46,6.39,6.41,2161000.0,4.296,4.296,4.2495,4.2628,2161000.0
2012-03-22 11:00:00,6.4,6.44,6.38,6.43,2287000.0,4.2561,4.2827,4.2428,4.2761,2287000.0
2012-03-22 11:30:00,6.44,6.46,6.42,6.46,2258700.0,4.2827,4.296,4.2694,4.296,2258700.0
2012-03-22 12:00:00,6.45,6.46,6.42,6.43,627800.0,4.2894,4.296,4.2694,4.2761,627800.0
2012-03-22 12:30:00,6.42,6.48,6.42,6.48,1090100.0,4.2694,4.3093,4.2694,4.3093,1090100.0
2012-03-22 13:00:00,6.48,6.49,6.44,6.45,696900.0,4.3093,4.316,4.2827,4.2894,696900.0
2012-03-22 13:30:00,6.45,6.45,6.43,6.44,525900.0,4.2894,4.2894,4.2761,4.2827,525900.0
2012-03-22 14:00:00,6.44,6.44,6.43,6.44,489500.0,4.2827,4.2827,4.2761,4.2827,489500.0
2012-03-22 14:30:00,6.44,6.45,6.43,6.43,753900.0,4.2827,4.2894,4.2761,4.2761,753900.0
2012-03-22 15:00:00,6.44,6.44,6.4,6.43,2071100.0,4.2827,4.2827,4.2561,4.2761,2071100.0
2012-03-22 15:30:00,6.43,6.46,6.42,6.43,2892500.0,4.2761,4.296,4.2694,4.2761,2892500.0
2012-03-23 09:30:00,6.36,6.44,6.35,6.39,3396400.0,4.2295,4.2827,4.2229,4.2495,3396400.0
2012-03-23 10:00:00,6.39,6.4,6.27,6.3,5190200.0,4.2495,4.2561,4.1697,4.1896,5190200.0
2012-03-23 10:30:00,6.3,6.39,6.3,6.37,1926400.0,4.1896,4.2495,4.1896,4.2362,1926400.0
2012-03-23 11:00:00,6.36,6.4,6.36,6.4,751600.0,4.2295,4.2561,4.2295,4.2561,751600.0
2012-03-23 11:30:00,6.4,6.44,6.4,6.42,2364200.0,4.2561,4.2827,4.2561,4.2694,2364200.0
2012-03-23 12:00:00,6.42,6.42,6.38,6.39,807800.0,4.2694,4.2694,4.2428,4.2495,807800.0
2012-03-23 12:30:00,6.39,6.41,6.38,6.41,1077300.0,4.2495,4.2628,4.2428,4.2628,1077300.0
2012-03-23 13:00:00,6.41,6.43,6.4,6.43,792500.0,4.2628,4.2761,4.2561,4.2761,792500.0
2012-03-23 13:30:00,6.43,6.45,6.39,6.4,1122900.0,4.2761,4.2894,4.2495,4.2561,1122900.0
2012-03-23 14:00:00,6.39,6.44,6.39,6.4,1723000.0,4.2495,4.2827,4.2495,4.2561,1723000.0
2012-03-23 14:30:00,6.41,6.41,6.38,6.38,906000.0,4.2628,4.2628,4.2428,4.2428,906000.0
2012-03-23 15:00:00,6.39,6.41,6.37,6.4,2142500.0,4.2495,4.2628,4.2362,4.2561,2142500.0
2012-03-23 15:30:00,6.4,6.43,6.39,6.42,4266400.0,4.2561,4.2761,4.2495,4.2694,4266400.0
2012-03-26 09:30:00,6.58,6.6,6.47,6.52,4064900.0,4.3758,4.3891,4.3027,4.3359,4064900.0
2012-03-26 10:00:00,6.51,6.57,6.5,6.54,2093200.0,4.3293,4.3692,4.3226,4.3492,2093200.0
2012-03-26 10:30:00,6.54,6.55,6.51,6.54,934100.0,4.3492,4.3559,4.3293,4.3492,934100.0
2012-03-26 11:00:00,6.54,6.56,6.5,6.56,1542700.0,4.3492,4.3625,4.3226,4.3625,1542700.0
2012-03-26 11:30:00,6.55,6.57,6.55,6.57,976700.0,4.3559,4.3692,4.3559,4.3692,976700.0
2012-03-26 12:00:00,6.57,6.57,6.56,6.57,592800.0,4.3692,4.3692,4.3625,4.3692,592800.0
2012-03-26 12:30:00,6.57,6.57,6.53,6.56,1183000.0,4.3692,4.3692,4.3426,4.3625,1183000.0
2012-03-26 13:00:00,6.56,6.59,6.55,6.58,638300.0,4.3625,4.3825,4.3559,4.3758,638300.0
2012-03-26 13:30:00,6.58,6.6,6.58,6.58,1167600.0,4.3758,4.3891,4.3758,4.3758,1167600.0
2012-03-26 14:00:00,6.58,6.59,6.58,6.59,633500.0,4.3758,4.3825,4.3758,4.3825,633500.0
2012-03-26 14:30:00,6.58,6.6,6.57,6.59,966700.0,4.3758,4.3891,4.3692,4.3825,966700.0
2012-03-26 15:00:00,6.59,6.59,6.58,6.58,798900.0,4.3825,4.3825,4.3758,4.3758,798900.0
2012-03-26 15:30:00,6.58,6.61,6.58,6.6,2523900.0,4.3758,4.3958,4.3758,4.3891,2523900.0
2012-03-27 09:30:00,6.66,6.69,6.6,6.65,2627000.0,4.429,4.449,4.3891,4.4224,2627000.0
2012-03-27 10:00:00,6.65,6.65,6.6,6.63,2283600.0,4.4224,4.4224,4.3891,4.4091,2283600.0
2012-03-27 10:30:00,6.63,6.64,6.58,6.62,2734200.0,4.4091,4.4157,4.3758,4.4024,2734200.0
2012-03-27 11:00:00,6.62,6.65,6.61,6.64,912800.0,4.4024,4.4224,4.3958,4.4157,912800.0
2012-03-27 11:30:00,6.64,6.64,6.61,6.62,641500.0,4.4157,4.4157,4.3958,4.4024,641500.0
2012-03-27 12:00:00,6.62,6.64,6.6,6.6,776600.0,4.4024,4.4157,4.3891,4.3891,776600.0
2012-03-27 12:30:00,6.61,6.61,6.56,6.59,1285200.0,4.3958,4.3958,4.3625,4.3825,1285200.0
2012-03-27 13:00:00,6.58,6.6,6.56,6.57,1173700.0,4.3758,4.3891,4.3625,4.3692,1173700.0
2012-03-27 13:30:00,6.57,6.61,6.56,6.61,933800.0,4.3692,4.3958,4.3625,4.3958,933800.0
2012-03-27 14:00:00,6.61,6.64,6.6,6.62,1186300.0,4.3958,4.4157,4.3891,4.4024,1186300.0
2012-03-27 14:30:00,6.63,6.64,6.61,6.61,1264600.0,4.4091,4.4157,4.3958,4.3958,1264600.0
2012-03-27 15:00:00,6.61,6.63,6.6,6.61,2262900.0,4.3958,4.4091,4.3891,4.3958,2262900.0
2012-03-27 15:30:00,6.62,6.62,6.56,6.58,3644400.0,4.4024,4.4024,4.3625,4.3758,3644400.0
2012-03-28 09:30:00,6.59,6.63,6.53,6.57,1533000.0,4.3825,4.4091,4.3426,4.3692,1533000.0
2012-03-28 10:00:00,6.57,6.63,6.57,6.59,2070400.0,4.3692,4.4091,4.3692,4.3825,2070400.0
2012-03-28 10:30:00,6.58,6.59,6.55,6.58,1365500.0,4.3758,4.3825,4.3559,4.3758,1365500.0
2012-03-28 11:00:00,6.57,6.58,6.53,6.53,2080900.0,4.3692,4.3758,4.3426,4.3426,2080900.0
2012-03-28 11:30:00,6.53,6.54,6.46,6.5,1502500.0,4.3426,4.3492,4.296,4.3226,1502500.0
2012-03-28 12:00:00,6.51,6.51,6.45,6.47,1669400.0,4.3293,4.3293,4.2894,4.3027,1669400.0
2012-03-28 12:30:00,6.46,6.48,6.45,6.47,623300.0,4.296,4.3093,4.2894,4.3027,623300.0
2012-03-28 13:00:00,6.47,6.5,6.47,6.49,653100.0,4.3027,4.3226,4.3027,4.316,653100.0
2012-03-28 13:30:00,6.49,6.51,6.48,6.5,558800.0,4.316,4.3293,4.3093,4.3226,558800.0
2012-03-28 14:00:00,6.5,6.51,6.47,6.49,724100.0,4.3226,4.3293,4.3027,4.316,724100.0
2012-03-28 14:30:00,6.48,6.52,6.48,6.52,715100.0,4.3093,4.3359,4.3093,4.3359,715100.0
2012-03-28 15:00:00,6.52,6.55,6.5,6.53,1473000.0,4.3359,4.3559,4.3226,4.3426,1473000.0
2012-03-28 15:30:00,6.53,6.56,6.52,6.55,3681900.0,4.3426,4.3625,4.3359,4.3559,3681900.0
2012-03-29 09:30:00,6.48,6.51,6.38,6.41,2149500.0,4.3093,4.3293,4.2428,4.2628,2149500.0
2012-03-29 10:00:00,6.41,6.46,6.39,6.43,1839300.0,4.2628,4.296,4.2495,4.2761,1839300.0
2012-03-29 10:30:00,6.43,6.47,6.41,6.47,840700.0,4.2761,4.3027,4.2628,4.3027,840700.0
2012-03-29 11:00:00,6.47,6.47,6.38,6.38,813800.0,4.3027,4.3027,4.2428,4.2428,813800.0
2012-03-29 11:30:00,6.38,6.44,6.37,6.44,1811500.0,4.2428,4.2827,4.2362,4.2827,1811500.0
2012-03-29 12:00:00,6.44,6.44,6.42,6.42,531300.0,4.2827,4.2827,4.2694,4.2694,531300.0
2012-03-29 12:30:00,6.42,6.49,6.42,6.49,790500.0,4.2694,4.316,4.2694,4.316,790500.0
2012-03-29 13:00:00,6.49,6.49,6.45,6.48,496900.0,4.316,4.316,4.2894,4.3093,496900.0
2012-03-29 13:30:00,6.48,6.49,6.42,6.44,1009900.0,4.3093,4.316,4.2694,4.2827,1009900.0
2012-03-29 14:00:00,6.43,6.48,6.43,6.47,1058900.0,4.2761,4.3093,4.2761,4.3027,1058900.0
2012-03-29 14:30:00,6.46,6.48,6.45,6.48,563200.0,4.296,4.3093,4.2894,4.3093,563200.0
2012-03-29 15:00:00,6.48,6.5,6.45,6.48,1282200.0,4.3093,4.3226,4.2894,4.3093,1282200.0
2012-03-29 15:30:00,6.48,6.53,6.47,6.51,2835500.0,4.3093,4.3426,4.3027,4.3293,2835500.0
2012-03-30 09:30:00,6.58,6.59,6.48,6.52,2079100.0,4.3758,4.3825,4.3093,4.3359,2079100.0
2012-03-30 10:00:00,6.52,6.53,6.42,6.45,1438500.0,4.3359,4.3426,4.2694,4.2894,1438500.0
2012-03-30 10:30:00,6.45,6.48,6.42,6.47,1157700.0,4.2894,4.3093,4.2694,4.3027,1157700.0
2012-03-30 11:00:00,6.47,6.55,6.47,6.54,792700.0,4.3027,4.3559,4.3027,4.3492,792700.0
2012-03-30 11:30:00,6.53,6.54,6.52,6.53,391700.0,4.3426,4.3492,4.3359,4.3426,391700.0
2012-03-30 12:00:00,6.52,6.53,6.5,6.51,469800.0,4.3359,4.3426,4.3226,4.3293,469800.0
2012-03-30 12:30:00,6.51,6.54,6.51,6.52,343200.0,4.3293,4.3492,4.3293,4.3359,343200.0
2012-03-30 13:00:00,6.51,6.54,6.5,6.54,802400.0,4.3293,4.3492,4.3226,4.3492,802400.0
2012-03-30 13:30:00,6.53,6.55,6.53,6.53,1335000.0,4.3426,4.3559,4.3426,4.3426,1335000.0
2012-03-30 14:00:00,6.53,6.55,6.53,6.53,437700.0,4.3426,4.3559,4.3426,4.3426,437700.0
2012-03-30 14:30:00,6.54,6.55,6.53,6.54,775800.0,4.3492,4.3559,4.3426,4.3492,775800.0
2012-03-30 15:00:00,6.54,6.56,6.53,6.55,1084700.0,4.3492,4.3625,4.3426,4.3559,1084700.0
2012-03-30 15:30:00,6.55,6.59,6.53,6.58,5270400.0,4.3559,4.3825,4.3426,4.3758,5270400.0
2012-04-02 09:30:00,6.56,6.6,6.49,6.52,2053700.0,4.3625,4.3891,4.316,4.3359,2053700.0
2012-04-02 10:00:00,6.53,6.57,6.5,6.52,1280800.0,4.3426,4.3692,4.3226,4.3359,1280800.0
2012-04-02 10:30:00,6.52,6.59,6.51,6.59,1377400.0,4.3359,4.3825,4.3293,4.3825,1377400.0
2012-04-02 11:00:00,6.58,6.61,6.56,6.6,1134400.0,4.3758,4.3958,4.3625,4.3891,1134400.0
2012-04-02 11:30:00,6.59,6.61,6.59,6.61,329800.0,4.3825,4.3958,4.3825,4.3958,329800.0
2012-04-02 12:00:00,6.6,6.63,6.59,6.61,827900.0,4.3891,4.4091,4.3825,4.3958,827900.0
2012-04-02 12:30:00,6.61,6.62,6.59,6.59,398400.0,4.3958,4.4024,4.3825,4.3825,398400.0
2012-04-02 13:00:00,6.6,6.61,6.58,6.59,467100.0,4.3891,4.3958,4.3758,4.3825,467100.0
2012-04-02 13:30:00,6.59,6.61,6.59,6.59,400900.0,4.3825,4.3958,4.3825,4.3825,400900.0
2012-04-02 14:00:00,6.59,6.6,6.54,6.59,1360500.0,4.3825,4.3891,4.3492,4.3825,1360500.0
2012-04-02 14:30:00,6.58,6.63,6.58,6.62,817400.0,4.3758,4.4091,4.3758,4.4024,817400.0
2012-04-02 15:00:00,6.62,6.63,6.57,6.58,801000.0,4.4024,4.4091,4.3692,4.3758,801000.0
2012-04-02 15:30:00,6.58,6.6,6.55,6.58,2578600.0,4.3758,4.3891,4.3559,4.3758,2578600.0
2012-04-03 09:30:00,6.58,6.59,6.52,6.57,2208300.0,4.3758,4.3825,4.3359,4.3692,2208300.0
2012-04-03 10:00:00,6.56,6.58,6.51,6.56,2685000.0,4.3625,4.3758,4.3293,4.3625,2685000.0
2012-04-03 10:30:00,6.56,6.57,6.54,6.55,1322600.0,4.3625,4.3692,4.3492,4.3559,1322600.0
2012-04-03 11:00:00,6.55,6.57,6.52,6.54,1891200.0,4.3559,4.3692,4.3359,4.3492,1891200.0
2012-04-03 11:30:00,6.54,6.59,6.53,6.56,1758900.0,4.3492,4.3825,4.3426,4.3625,1758900.0
2012-04-03 12:00:00,6.56,6.57,6.51,6.54,1461500.0,4.3625,4.3692,4.3293,4.3492,1461500.0
2012-04-03 12:30:00,6.55,6.55,6.53,6.53,599100.0,4.3559,4.3559,4.3426,4.3426,599100.0
2012-04-03 13:00:00,6.53,6.57,6.53,6.54,1428800.0,4.3426,4.3692,4.3426,4.3492,1428800.0
2012-04-03 13:30:00,6.54,6.56,6.53,6.54,1006300.0,4.3492,4.3625,4.3426,4.3492,1006300.0
2012-04-03 14:00:00,6.54,6.54,6.49,6.51,2370400.0,4.3492,4.3492,4.316,4.3293,2370400.0
2012-04-03 14:30:00,6.52,6.55,6.49,6.55,1790900.0,4.3359,4.3559,4.316,4.3559,1790900.0
2012-04-03 15:00:00,6.55,6.64,6.54,6.58,3873500.0,4.3559,4.4157,4.3492,4.3758,3873500.0
2012-04-03 15:30:00,6.58,6.65,6.58,6.65,4659400.0,4.3758,4.4224,4.3758,4.4224,4659400.0
2012-04-04 09:30:00,6.54,6.61,6.5,6.57,2044300.0,4.3492,4.3958,4.3226,4.3692,2044300.0
2012-04-04 10:00:00,6.57,6.58,6.45,6.46,3835900.0,4.3692,4.3758,4.2894,4.296,3835900.0
2012-04-04 10:30:00,6.45,6.49,6.42,6.45,2686900.0,4.2894,4.316,4.2694,4.2894,2686900.0
2012-04-04 11:00:00,6.44,6.46,6.42,6.43,2808000.0,4.2827,4.296,4.2694,4.2761,2808000.0
2012-04-04 11:30:00,6.44,6.48,6.43,6.46,1132900.0,4.2827,4.3093,4.2761,4.296,1132900.0
2012-04-04 12:00:00,6.46,6.5,6.45,6.48,2226500.0,4.296,4.3226,4.2894,4.3093,2226500.0
2012-04-04 12:30:00,6.47,6.49,6.47,6.47,814900.0,4.3027,4.316,4.3027,4.3027,814900.0
2012-04-04 13:00:00,6.48,6.48,6.43,6.44,797700.0,4.3093,4.3093,4.2761,4.2827,797700.0
2012-04-04 13:30:00,6.43,6.45,6.43,6.45,916500.0,4.2761,4.2894,4.2761,4.2894,916500.0
2012-04-04 14:00:00,6.45,6.45,6.42,6.42,1030500.0,4.2894,4.2894,4.2694,4.2694,1030500.0
2012-04-04 14:30:00,6.43,6.49,6.42,6.45,2249800.0,4.2761,4.316,4.2694,4.2894,2249800.0
2012-04-04 15:00:00,6.46,6.51,6.44,6.5,3731200.0,4.296,4.3293,4.2827,4.3226,3731200.0
2012-04-04 15:30:00,6.5,6.51,6.46,6.48,3660300.0,4.3226,4.3293,4.296,4.3093,3660300.0
2012-04-05 09:30:00,6.44,6.48,6.37,6.42,1986400.0,4.2827,4.3093,4.2362,4.2694,1986400.0
2012-04-05 10:00:00,6.42,6.44,6.36,6.4,3772400.0,4.2694,4.2827,4.2295,4.2561,3772400.0
2012-04-05 10:30:00,6.4,6.42,6.37,6.42,2408900.0,4.2561,4.2694,4.2362,4.2694,2408900.0
2012-04-05 11:00:00,6.42,6.51,6.41,6.5,4305500.0,4.2694,4.3293,4.2628,4.3226,4305500.0
2012-04-05 11:30:00,6.5,6.51,6.42,6.43,2389800.0,4.3226,4.3293,4.2694,4.2761,2389800.0
2012-04-05 12:00:00,6.42,6.43,6.39,6.4,1332100.0,4.2694,4.2761,4.2495,4.2561,1332100.0
2012-04-05 12:30:00,6.4,6.41,6.39,6.4,867500.0,4.2561,4.2628,4.2495,4.2561,867500.0
2012-04-05 13:00:00,6.4,6.41,6.36,6.36,882100.0,4.2561,4.2628,4.2295,4.2295,882100.0
2012-04-05 13:30:00,6.37,6.37,6.33,6.35,1232600.0,4.2362,4.2362,4.2096,4.2229,1232600.0
2012-04-05 14:00:00,6.35,6.39,6.33,6.35,1345600.0,4.2229,4.2495,4.2096,4.2229,1345600.0
2012-04-05 14:30:00,6.34,6.36,6.32,6.36,1281300.0,4.2162,4.2295,4.2029,4.2295,1281300.0
2012-04-05 15:00:00,6.36,6.42,6.35,6.42,2363100.0,4.2295,4.2694,4.2229,4.2694,2363100.0
2012-04-05 15:30:00,6.42,6.44,6.4,6.42,2921800.0,4.2694,4.2827,4.2561,4.2694,2921800.0
2012-04-09 09:30:00,6.31,6.33,6.19,6.22,2741300.0,4.1963,4.2096,4.1165,4.1364,2741300.0
2012-04-09 10:00:00,6.23,6.23,6.16,6.22,1952900.0,4.1431,4.1431,4.0965,4.1364,1952900.0
2012-04-09 10:30:00,6.21,6.22,6.18,6.18,817300.0,4.1298,4.1364,4.1098,4.1098,817300.0
2012-04-09 11:00:00,6.18,6.19,6.15,6.15,1098000.0,4.1098,4.1165,4.0899,4.0899,1098000.0
2012-04-09 11:30:00,6.15,6.21,6.15,6.18,1618000.0,4.0899,4.1298,4.0899,4.1098,1618000.0
2012-04-09 12:00:00,6.18,6.19,6.18,6.18,424500.0,4.1098,4.1165,4.1098,4.1098,424500.0
2012-04-09 12:30:00,6.19,6.21,6.18,6.19,723100.0,4.1165,4.1298,4.1098,4.1165,723100.0
2012-04-09 13:00:00,6.2,6.2,6.19,6.2,223700.0,4.1231,4.1231,4.1165,4.1231,223700.0
2012-04-09 13:30:00,6.2,6.23,6.19,6.22,612500.0,4.1231,4.1431,4.1165,4.1364,612500.0
2012-04-09 14:00:00,6.21,6.22,6.19,6.21,494000.0,4.1298,4.1364,4.1165,4.1298,494000.0
2012-04-09 14:30:00,6.21,6.24,6.2,6.22,1159900.0,4.1298,4.1497,4.1231,4.1364,1159900.0
2012-04-09 15:00:00,6.22,6.24,6.21,6.22,1926800.0,4.1364,4.1497,4.1298,4.1364,1926800.0
2012-04-09 15:30:00,6.21,6.23,6.18,6.21,3993000.0,4.1298,4.1431,4.1098,4.1298,3993000.0
2012-04-10 09:30:00,6.2,6.26,6.14,6.19,2596200.0,4.1231,4.163,4.0832,4.1165,2596200.0
2012-04-10 10:00:00,6.19,6.2,6.12,6.17,1799200.0,4.1165,4.1231,4.0699,4.1032,1799200.0
2012-04-10 10:30:00,6.17,6.18,6.13,6.14,687400.0,4.1032,4.1098,4.0766,4.0832,687400.0
2012-04-10 11:00:00,6.13,6.14,6.09,6.11,1327500.0,4.0766,4.0832,4.05,4.0633,1327500.0
2012-04-10 11:30:00,6.11,6.12,6.01,6.03,2600500.0,4.0633,4.0699,3.9968,4.0101,2600500.0
2012-04-10 12:00:00,6.02,6.07,5.98,6.06,3530800.0,4.0034,4.0367,3.9768,4.03,3530800.0
2012-04-10 12:30:00,6.06,6.08,6.04,6.07,1141000.0,4.03,4.0433,4.0167,4.0367,1141000.0
2012-04-10 13:00:00,6.07,6.08,6.02,6.05,1349900.0,4.0367,4.0433,4.0034,4.0234,1349900.0
2012-04-10 13:30:00,6.05,6.09,6.05,6.06,1267100.0,4.0234,4.05,4.0234,4.03,1267100.0
2012-04-10 14:00:00,6.06,6.08,6.05,6.06,1321100.0,4.03,4.0433,4.0234,4.03,1321100.0
2012-04-10 14:30:00,6.07,6.1,6.04,6.09,1787300.0,4.0367,4.0566,4.0167,4.05,1787300.0
2012-04-10 15:00:00,6.09,6.11,6.05,6.07,3353800.0,4.05,4.0633,4.0234,4.0367,3353800.0
2012-04-10 15:30:00,6.08,6.1,6.05,6.07,3731700.0,4.0433,4.0566,4.0234,4.0367,3731700.0
2012-04-11 09:30:00,6.15,6.24,6.13,6.14,2802300.0,4.0899,4.1497,4.0766,4.0832,2802300.0
2012-04-11 10:00:00,6.15,6.22,6.14,6.17,1433200.0,4.0899,4.1364,4.0832,4.1032,1433200.0
2012-04-11 10:30:00,6.17,6.19,6.14,6.17,1841500.0,4.1032,4.1165,4.0832,4.1032,1841500.0
2012-04-11 11:00:00,6.17,6.24,6.17,6.23,1842800.0,4.1032,4.1497,4.1032,4.1431,1842800.0
2012-04-11 11:30:00,6.23,6.23,6.18,6.19,1367300.0,4.1431,4.1431,4.1098,4.1165,1367300.0
2012-04-11 12:00:00,6.19,6.19,6.17,6.18,579200.0,4.1165,4.1165,4.1032,4.1098,579200.0
2012-04-11 12:30:00,6.18,6.19,6.17,6.19,2129800.0,4.1098,4.1165,4.1032,4.1165,2129800.0
2012-04-11 13:00:00,6.19,6.19,6.17,6.18,856500.0,4.1165,4.1165,4.1032,4.1098,856500.0
2012-04-11 13:30:00,6.18,6.19,6.16,6.18,1061500.0,4.1098,4.1165,4.0965,4.1098,1061500.0
2012-04-11 14:00:00,6.18,6.2,6.16,6.19,2437700.0,4.1098,4.1231,4.0965,4.1165,2437700.0
2012-04-11 14:30:00,6.19,6.19,6.17,6.19,1101300.0,4.1165,4.1165,4.1032,4.1165,1101300.0
2012-04-11 15:00:00,6.19,6.2,6.16,6.18,1947700.0,4.1165,4.1231,4.0965,4.1098,1947700.0
2012-04-11 15:30:00,6.18,6.19,6.17,6.19,2282200.0,4.1098,4.1165,4.1032,4.1165,2282200.0
2012-04-12 09:30:00,6.19,6.28,6.16,6.27,2333500.0,4.1165,4.1763,4.0965,4.1697,2333500.0
2012-04-12 10:00:00,6.27,6.28,6.2,6.23,1614200.0,4.1697,4.1763,4.1231,4.1431,1614200.0
2012-04-12 10:30:00,6.23,6.27,6.22,6.26,844800.0,4.1431,4.1697,4.1364,4.163,844800.0
2012-04-12 11:00:00,6.27,6.28,6.25,6.26,957500.0,4.1697,4.1763,4.1564,4.163,957500.0
2012-04-12 11:30:00,6.27,6.27,6.24,6.27,411600.0,4.1697,4.1697,4.1497,4.1697,411600.0
2012-04-12 12:00:00,6.27,6.3,6.26,6.29,557400.0,4.1697,4.1896,4.163,4.183,557400.0
2012-04-12 12:30:00,6.29,6.3,6.26,6.26,1064900.0,4.183,4.1896,4.163,4.163,1064900.0
2012-04-12 13:00:00,6.27,6.29,6.26,6.29,280500.0,4.1697,4.183,4.163,4.183,280500.0
2012-04-12 13:30:00,6.29,6.29,6.28,6.29,143400.0,4.183,4.183,4.1763,4.183,143400.0
2012-04-12 14:00:00,6.29,6.3,6.28,6.3,514900.0,4.183,4.1896,4.1763,4.1896,514900.0
2012-04-12 14:30:00,6.3,6.31,6.29,6.31,560500.0,4.1896,4.1963,4.183,4.1963,560500.0
2012-04-12 15:00:00,6.31,6.31,6.27,6.27,816400.0,4.1963,4.1963,4.1697,4.1697,816400.0
2012-04-12 15:30:00,6.27,6.3,6.26,6.3,1847300.0,4.1697,4.1896,4.163,4.1896,1847300.0
2012-04-13 09:30:00,6.27,6.28,6.05,6.05,3829600.0,4.1697,4.1763,4.0234,4.0234,3829600.0
2012-04-13 10:00:00,6.05,6.1,6.02,6.09,3184900.0,4.0234,4.0566,4.0034,4.05,3184900.0
2012-04-13 10:30:00,6.1,6.1,6.04,6.08,3410700.0,4.0566,4.0566,4.0167,4.0433,3410700.0
2012-04-13 11:00:00,6.08,6.09,6.03,6.08,1638900.0,4.0433,4.05,4.0101,4.0433,1638900.0
2012-04-13 11:30:00,6.07,6.09,6.05,6.08,711200.0,4.0367,4.05,4.0234,4.0433,711200.0
2012-04-13 12:00:00,6.08,6.1,6.06,6.08,865300.0,4.0433,4.0566,4.03,4.0433,865300.0
2012-04-13 12:30:00,6.07,6.12,6.07,6.12,541500.0,4.0367,4.0699,4.0367,4.0699,541500.0
2012-04-13 13:00:00,6.12,6.16,6.11,6.12,1360000.0,4.0699,4.0965,4.0633,4.0699,1360000.0
2012-04-13 13:30:00,6.12,6.16,6.11,6.15,2545100.0,4.0699,4.0965,4.0633,4.0899,2545100.0
2012-04-13 14:00:00,6.14,6.21,6.13,6.21,2934200.0,4.0832,4.1298,4.0766,4.1298,2934200.0
2012-04-13 14:30:00,6.2,6.21,6.19,6.2,1737100.0,4.1231,4.1298,4.1165,4.1231,1737100.0
2012-04-13 15:00:00,6.2,6.2,6.15,6.16,1545300.0,4.1231,4.1231,4.0899,4.0965,1545300.0
2012-04-13 15:30:00,6.16,6.17,6.1,6.1,2674500.0,4.0965,4.1032,4.0566,4.0566,2674500.0
2012-04-16 09:30:00,6.2,6.27,6.17,6.2,1920000.0,4.1231,4.1697,4.1032,4.1231,1920000.0
2012-04-16 10:00:00,6.2,6.2,6.02,6.08,5931600.0,4.1231,4.1231,4.0034,4.0433,5931600.0
2012-04-16 10:30:00,6.08,6.08,6.03,6.07,1283700.0,4.0433,4.0433,4.0101,4.0367,1283700.0
2012-04-16 11:00:00,6.08,6.13,6.06,6.11,1893200.0,4.0433,4.0766,4.03,4.0633,1893200.0
2012-04-16 11:30:00,6.11,6.11,6.06,6.08,1019500.0,4.0633,4.0633,4.03,4.0433,1019500.0
2012-04-16 12:00:00,6.08,6.12,6.08,6.1,1598200.0,4.0433,4.0699,4.0433,4.0566,1598200.0
2012-04-16 12:30:00,6.1,6.17,6.1,6.17,1879800.0,4.0566,4.1032,4.0566,4.1032,1879800.0
2012-04-16 13:00:00,6.17,6.2,6.15,6.18,1106200.0,4.1032,4.1231,4.0899,4.1098,1106200.0
2012-04-16 13:30:00,6.18,6.25,6.18,6.23,1127700.0,4.1098,4.1564,4.1098,4.1431,1127700.0
2012-04-16 14:00:00,6.23,6.24,6.19,6.21,1221800.0,4.1431,4.1497,4.1165,4.1298,1221800.0
2012-04-16 14:30:00,6.21,6.24,6.21,6.23,1368700.0,4.1298,4.1497,4.1298,4.1431,1368700.0
2012-04-16 15:00:00,6.23,6.23,6.19,6.2,1307300.0,4.1431,4.1431,4.1165,4.1231,1307300.0
2012-04-16 15:30:00,6.21,6.22,6.19,6.2,2087100.0,4.1298,4.1364,4.1165,4.1231,2087100.0
2012-04-17 09:30:00,6.27,6.33,6.26,6.32,2792400.0,4.1697,4.2096,4.163,4.2029,2792400.0
2012-04-17 10:00:00,6.31,6.37,6.28,6.35,1545000.0,4.1963,4.2362,4.1763,4.2229,1545000.0
2012-04-17 10:30:00,6.34,6.37,6.33,6.33,1320200.0,4.2162,4.2362,4.2096,4.2096,1320200.0
2012-04-17 11:00:00,6.33,6.39,6.33,6.35,1482900.0,4.2096,4.2495,4.2096,4.2229,1482900.0
2012-04-17 11:30:00,6.34,6.38,6.34,6.38,960700.0,4.2162,4.2428,4.2162,4.2428,960700.0
2012-04-17 12:00:00,6.38,6.4,6.37,6.39,1328700.0,4.2428,4.2561,4.2362,4.2495,1328700.0
2012-04-17 12:30:00,6.38,6.4,6.38,6.39,691100.0,4.2428,4.2561,4.2428,4.2495,691100.0
2012-04-17 13:00:00,6.39,6.4,6.37,6.38,778700.0,4.2495,4.2561,4.2362,4.2428,778700.0
2012-04-17 13:30:00,6.38,6.4,6.37,6.39,1884100.0,4.2428,4.2561,4.2362,4.2495,1884100.0
2012-04-17 14:00:00,6.38,6.39,6.38,6.38,196700.0,4.2428,4.2495,4.2428,4.2428,196700.0
2012-04-17 14:30:00,6.39,6.39,6.3,6.33,1432900.0,4.2495,4.2495,4.1896,4.2096,1432900.0
2012-04-17 15:00:00,6.32,6.33,6.28,6.33,1432900.0,4.2029,4.2096,4.1763,4.2096,1432900.0
2012-04-17 15:30:00,6.33,6.34,6.29,6.3,2659300.0,4.2096,4.2162,4.183,4.1896,2659300.0
2012-04-18 09:30:00,6.24,6.29,6.2,6.26,1518100.0,4.1497,4.183,4.1231,4.163,1518100.0
2012-04-18 10:00:00,6.27,6.27,6.21,6.23,1104700.0,4.1697,4.1697,4.1298,4.1431,1104700.0
2012-04-18 10:30:00,6.23,6.29,6.21,6.28,1393000.0,4.1431,4.183,4.1298,4.1763,1393000.0
2012-04-18 11:00:00,6.28,6.3,6.2,6.21,2041600.0,4.1763,4.1896,4.1231,4.1298,2041600.0
2012-04-18 11:30:00,6.2,6.25,6.19,6.23,1211000.0,4.1231,4.1564,4.1165,4.1431,1211000.0
2012-04-18 12:00:00,6.23,6.24,6.2,6.21,1242500.0,4.1431,4.1497,4.1231,4.1298,1242500.0
2012-04-18 12:30:00,6.21,6.22,6.2,6.21,280300.0,4.1298,4.1364,4.1231,4.1298,280300.0
2012-04-18 13:00:00,6.2,6.23,6.2,6.21,386600.0,4.1231,4.1431,4.1231,4.1298,386600.0
2012-04-18 13:30:00,6.21,6.21,6.17,6.19,1213000.0,4.1298,4.1298,4.1032,4.1165,1213000.0
2012-04-18 14:00:00,6.2,6.23,6.19,6.21,923100.0,4.1231,4.1431,4.1165,4.1298,923100.0
2012-04-18 14:30:00,6.21,6.23,6.19,6.2,1415400.0,4.1298,4.1431,4.1165,4.1231,1415400.0
2012-04-18 15:00:00,6.2,6.23,6.19,6.2,994900.0,4.1231,4.1431,4.1165,4.1231,994900.0
2012-04-18 15:30:00,6.19,6.21,6.19,6.21,928400.0,4.1165,4.1298,4.1165,4.1298,928400.0
2012-04-19 09:30:00,6.28,6.28,6.19,6.21,2305300.0,4.1763,4.1763,4.1165,4.1298,2305300.0
2012-04-19 10:00:00,6.2,6.21,6.12,6.19,1531700.0,4.1231,4.1298,4.0699,4.1165,1531700.0
2012-04-19 10:30:00,6.18,6.21,6.16,6.17,1687600.0,4.1098,4.1298,4.0965,4.1032,1687600.0
2012-04-19 11:00:00,6.18,6.2,6.16,6.18,1695800.0,4.1098,4.1231,4.0965,4.1098,1695800.0
2012-04-19 11:30:00,6.18,6.19,6.15,6.18,1316000.0,4.1098,4.1165,4.0899,4.1098,1316000.0
2012-04-19 12:00:00,6.18,6.18,6.13,6.15,1055300.0,4.1098,4.1098,4.0766,4.0899,1055300.0
2012-04-19 12:30:00,6.15,6.18,6.13,6.17,876500.0,4.0899,4.1098,4.0766,4.1032,876500.0
2012-04-19 13:00:00,6.17,6.18,6.14,6.15,706800.0,4.1032,4.1098,4.0832,4.0899,706800.0
2012-04-19 13:30:00,6.16,6.17,6.11,6.11,549600.0,4.0965,4.1032,4.0633,4.0633,549600.0
2012-04-19 14:00:00,6.11,6.14,6.07,6.08,1098900.0,4.0633,4.0832,4.0367,4.0433,1098900.0
2012-04-19 14:30:00,6.07,6.1,6.05,6.09,1037400.0,4.0367,4.0566,4.0234,4.05,1037400.0
2012-04-19 15:00:00,6.1,6.13,6.08,6.13,1095700.0,4.0566,4.0766,4.0433,4.0766,1095700.0
2012-04-19 15:30:00,6.13,6.15,6.11,6.13,1718900.0,4.0766,4.0899,4.0633,4.0766,1718900.0
2012-04-20 09:30:00,6.17,6.2,6.09,6.13,3108200.0,4.1032,4.1231,4.05,4.0766,3108200.0
2012-04-20 10:00:00,6.13,6.14,6.1,6.11,1985400.0,4.0766,4.0832,4.0566,4.0633,1985400.0
2012-04-20 10:30:00,6.12,6.16,6.11,6.15,1130900.0,4.0699,4.0965,4.0633,4.0899,1130900.0
2012-04-20 11:00:00,6.15,6.15,6.1,6.11,502700.0,4.0899,4.0899,4.0566,4.0633,502700.0
2012-04-20 11:30:00,6.11,6.12,6.09,6.1,839000.0,4.0633,4.0699,4.05,4.0566,839000.0
2012-04-20 12:00:00,6.09,6.11,6.08,6.1,1288000.0,4.05,4.0633,4.0433,4.0566,1288000.0
2012-04-20 12:30:00,6.1,6.1,6.06,6.06,769900.0,4.0566,4.0566,4.03,4.03,769900.0
2012-04-20 13:00:00,6.06,6.07,6.02,6.02,930500.0,4.03,4.0367,4.0034,4.0034,930500.0
2012-04-20 13:30:00,6.03,6.03,5.98,6.01,1656000.0,4.0101,4.0101,3.9768,3.9968,1656000.0
2012-04-20 14:00:00,6.01,6.05,5.99,6.05,1720300.0,3.9968,4.0234,3.9835,4.0234,1720300.0
2012-04-20 14:30:00,6.04,6.06,6.03,6.04,2123300.0,4.0167,4.03,4.0101,4.0167,2123300.0
2012-04-20 15:00:00,6.05,6.08,6.04,6.06,2233200.0,4.0234,4.0433,4.0167,4.03,2233200.0
2012-04-20 15:30:00,6.06,6.1,6.05,6.06,3038500.0,4.03,4.0566,4.0234,4.03,3038500.0
2012-04-23 09:30:00,5.93,6.08,5.91,6.07,3144300.0,3.9436,4.0433,3.9303,4.0367,3144300.0
2012-04-23 10:00:00,6.07,6.07,6.01,6.03,1415000.0,4.0367,4.0367,3.9968,4.0101,1415000.0
2012-04-23 10:30:00,6.03,6.14,6.03,6.13,3538200.0,4.0101,4.0832,4.0101,4.0766,3538200.0
2012-04-23 11:00:00,6.13,6.14,6.08,6.09,2260600.0,4.0766,4.0832,4.0433,4.05,2260600.0
2012-04-23 11:30:00,6.1,6.12,6.09,6.11,1231000.0,4.0566,4.0699,4.05,4.0633,1231000.0
2012-04-23 12:00:00,6.1,6.11,6.09,6.11,563400.0,4.0566,4.0633,4.05,4.0633,563400.0
2012-04-23 12:30:00,6.11,6.11,6.05,6.08,1297200.0,4.0633,4.0633,4.0234,4.0433,1297200.0
2012-04-23 13:00:00,6.08,6.1,6.07,6.08,336400.0,4.0433,4.0566,4.0367,4.0433,336400.0
2012-04-23 13:30:00,6.09,6.1,6.07,6.09,428600.0,4.05,4.0566,4.0367,4.05,428600.0
2012-04-23 14:00:00,6.09,6.11,6.05,6.11,1402500.0,4.05,4.0633,4.0234,4.0633,1402500.0
2012-04-23 14:30:00,6.1,6.11,6.05,6.05,1152200.0,4.0566,4.0633,4.0234,4.0234,1152200.0
2012-04-23 15:00:00,6.06,6.1,6.05,6.06,1000500.0,4.03,4.0566,4.0234,4.03,1000500.0
2012-04-23 15:30:00,6.06,6.1,6.06,6.09,2326000.0,4.03,4.0566,4.03,4.05,2326000.0
2012-04-24 09:30:00,6.18,6.28,6.12,6.25,7893900.0,4.1098,4.1763,4.0699,4.1564,7893900.0
2012-04-24 10:00:00,6.25,6.41,6.23,6.39,8162900.0,4.1564,4.2628,4.1431,4.2495,8162900.0
2012-04-24 10:30:00,6.39,6.4,6.33,6.37,2893600.0,4.2495,4.2561,4.2096,4.2362,2893600.0
2012-04-24 11:00:00,6.38,6.43,6.35,6.4,2655900.0,4.2428,4.2761,4.2229,4.2561,2655900.0
2012-04-24 11:30:00,6.39,6.48,6.33,6.48,5960100.0,4.2495,4.3093,4.2096,4.3093,5960100.0
2012-04-24 12:00:00,6.48,6.5,6.44,6.46,2745600.0,4.3093,4.3226,4.2827,4.296,2745600.0
2012-04-24 12:30:00,6.46,6.46,6.4,6.43,2245000.0,4.296,4.296,4.2561,4.2761,2245000.0
2012-04-24 13:00:00,6.43,6.44,6.42,6.42,1224600.0,4.2761,4.2827,4.2694,4.2694,1224600.0
2012-04-24 13:30:00,6.42,6.46,6.42,6.42,1241100.0,4.2694,4.296,4.2694,4.2694,1241100.0
2012-04-24 14:00:00,6.42,6.45,6.41,6.44,1535500.0,4.2694,4.2894,4.2628,4.2827,1535500.0
2012-04-24 14:30:00,6.44,6.46,6.42,6.44,3713000.0,4.2827,4.296,4.2694,4.2827,3713000.0
2012-04-24 15:00:00,6.45,6.45,6.36,6.43,3844900.0,4.2894,4.2894,4.2295,4.2761,3844900.0
2012-04-24 15:30:00,6.42,6.48,6.42,6.45,5140500.0,4.2694,4.3093,4.2694,4.2894,5140500.0
2012-04-25 09:30:00,6.61,6.69,6.55,6.61,5994800.0,4.3958,4.449,4.3559,4.3958,5994800.0
2012-04-25 10:00:00,6.6,6.61,6.52,6.53,3586900.0,4.3891,4.3958,4.3359,4.3426,3586900.0
2012-04-25 10:30:00,6.53,6.54,6.47,6.5,4102600.0,4.3426,4.3492,4.3027,4.3226,4102600.0
2012-04-25 11:00:00,6.5,6.51,6.47,6.51,1739000.0,4.3226,4.3293,4.3027,4.3293,1739000.0
2012-04-25 11:30:00,6.51,6.57,6.5,6.55,1233000.0,4.3293,4.3692,4.3226,4.3559,1233000.0
2012-04-25 12:00:00,6.55,6.6,6.55,6.6,622500.0,4.3559,4.3891,4.3559,4.3891,622500.0
2012-04-25 12:30:00,6.6,6.65,6.58,6.65,1249900.0,4.3891,4.4224,4.3758,4.4224,1249900.0
2012-04-25 13:00:00,6.65,6.65,6.61,6.62,1603100.0,4.4224,4.4224,4.3958,4.4024,1603100.0
2012-04-25 13:30:00,6.62,6.67,6.61,6.67,1825100.0,4.4024,4.4357,4.3958,4.4357,1825100.0
2012-04-25 14:00:00,6.66,6.69,6.58,6.66,2708900.0,4.429,4.449,4.3758,4.429,2708900.0
2012-04-25 14:30:00,6.66,6.67,6.61,6.66,1660900.0,4.429,4.4357,4.3958,4.429,1660900.0
2012-04-25 15:00:00,6.66,6.7,6.63,6.64,4347600.0,4.429,4.4556,4.4091,4.4157,4347600.0
2012-04-25 15:30:00,6.64,6.65,6.59,6.64,3839300.0,4.4157,4.4224,4.3825,4.4157,3839300.0
2012-04-26 09:30:00,6.6,6.7,6.56,6.66,3037900.0,4.3891,4.4556,4.3625,4.429,3037900.0
2012-04-26 10:00:00,6.66,6.73,6.66,6.72,2843000.0,4.429,4.4756,4.429,4.4689,2843000.0
2012-04-26 10:30:00,6.72,6.77,6.69,6.72,1366800.0,4.4689,4.5022,4.449,4.4689,1366800.0
2012-04-26 11:00:00,6.73,6.73,6.67,6.68,1982700.0,4.4756,4.4756,4.4357,4.4423,1982700.0
2012-04-26 11:30:00,6.68,6.69,6.64,6.67,928100.0,4.4423,4.449,4.4157,4.4357,928100.0
2012-04-26 12:00:00,6.67,6.67,6.64,6.66,985100.0,4.4357,4.4357,4.4157,4.429,985100.0
2012-04-26 12:30:00,6.66,6.66,6.64,6.66,589800.0,4.429,4.429,4.4157,4.429,589800.0
2012-04-26 13:00:00,6.65,6.68,6.64,6.68,876100.0,4.4224,4.4423,4.4157,4.4423,876100.0
2012-04-26 13:30:00,6.68,6.7,6.67,6.69,803100.0,4.4423,4.4556,4.4357,4.449,803100.0
2012-04-26 14:00:00,6.69,6.72,6.68,6.71,1078500.0,4.449,4.4689,4.4423,4.4623,1078500.0
2012-04-26 14:30:00,6.71,6.72,6.69,6.71,1025700.0,4.4623,4.4689,4.449,4.4623,1025700.0
2012-04-26 15:00:00,6.71,6.75,6.7,6.74,1255600.0,4.4623,4.4889,4.4556,4.4822,1255600.0
2012-04-26 15:30:00,6.74,6.75,6.72,6.74,3359800.0,4.4822,4.4889,4.4689,4.4822,3359800.0
2012-04-27 09:30:00,6.79,6.79,6.67,6.74,1959800.0,4.5155,4.5155,4.4357,4.4822,1959800.0
2012-04-27 10:00:00,6.74,6.74,6.67,6.72,1449300.0,4.4822,4.4822,4.4357,4.4689,1449300.0
2012-04-27 10:30:00,6.73,6.77,6.71,6.77,1074000.0,4.4756,4.5022,4.4623,4.5022,1074000.0
2012-04-27 11:00:00,6.76,6.8,6.76,6.8,1090900.0,4.4955,4.5221,4.4955,4.5221,1090900.0
2012-04-27 11:30:00,6.79,6.82,6.79,6.82,1007000.0,4.5155,4.5354,4.5155,4.5354,1007000.0
2012-04-27 12:00:00,6.82,6.84,6.81,6.84,1137500.0,4.5354,4.5487,4.5288,4.5487,1137500.0
2012-04-27 12:30:00,6.84,6.86,6.83,6.83,1274400.0,4.5487,4.562,4.5421,4.5421,1274400.0
2012-04-27 13:00:00,6.84,6.85,6.81,6.82,847600.0,4.5487,4.5554,4.5288,4.5354,847600.0
2012-04-27 13:30:00,6.83,6.86,6.82,6.86,1191200.0,4.5421,4.562,4.5354,4.562,1191200.0
2012-04-27 14:00:00,6.86,6.86,6.83,6.83,905600.0,4.562,4.562,4.5421,4.5421,905600.0
2012-04-27 14:30:00,6.83,6.86,6.81,6.86,1408700.0,4.5421,4.562,4.5288,4.562,1408700.0
2012-04-27 15:00:00,6.85,6.88,6.84,6.88,1957400.0,4.5554,4.5753,4.5487,4.5753,1957400.0
2012-04-27 15:30:00,6.88,6.92,6.87,6.88,4208200.0,4.5753,4.6019,4.5687,4.5753,4208200.0
2012-04-30 09:30:00,6.86,6.87,6.82,6.83,1383800.0,4.562,4.5687,4.5354,4.5421,1383800.0
2012-04-30 10:00:00,6.83,6.85,6.78,6.79,1889600.0,4.5421,4.5554,4.5088,4.5155,1889600.0
2012-04-30 10:30:00,6.79,6.8,6.74,6.76,1790000.0,4.5155,4.5221,4.4822,4.4955,1790000.0
2012-04-30 11:00:00,6.77,6.84,6.76,6.81,2022300.0,4.5022,4.5487,4.4955,4.5288,2022300.0
2012-04-30 11:30:00,6.81,6.84,6.8,6.84,1660500.0,4.5288,4.5487,4.5221,4.5487,1660500.0
2012-04-30 12:00:00,6.83,6.86,6.83,6.84,837300.0,4.5421,4.562,4.5421,4.5487,837300.0
2012-04-30 12:30:00,6.85,6.85,6.81,6.81,905200.0,4.5554,4.5554,4.5288,4.5288,905200.0
2012-04-30 13:00:00,6.81,6.82,6.79,6.79,521200.0,4.5288,4.5354,4.5155,4.5155,521200.0
2012-04-30 13:30:00,6.79,6.8,6.78,6.78,698400.0,4.5155,4.5221,4.5088,4.5088,698400.0
2012-04-30 14:00:00,6.78,6.79,6.77,6.77,731700.0,4.5088,4.5155,4.5022,4.5022,731700.0
2012-04-30 14:30:00,6.77,6.78,6.71,6.71,1103100.0,4.5022,4.5088,4.4623,4.4623,1103100.0
2012-04-30 15:00:00,6.71,6.72,6.7,6.71,915600.0,4.4623,4.4689,4.4556,4.4623,915600.0
2012-04-30 15:30:00,6.71,6.76,6.71,6.74,3551000.0,4.4623,4.4955,4.4623,4.4822,3551000.0
2012-05-01 09:30:00,6.77,6.81,6.73,6.74,1122300.0,4.5022,4.5288,4.4756,4.4822,1122300.0
2012-05-01 10:00:00,6.75,6.92,6.75,6.92,2490200.0,4.4889,4.6019,4.4889,4.6019,2490200.0
2012-05-01 10:30:00,6.91,6.92,6.86,6.89,2173400.0,4.5953,4.6019,4.562,4.582,2173400.0
2012-05-01 11:00:00,6.89,6.9,6.88,6.89,758700.0,4.582,4.5886,4.5753,4.582,758700.0
2012-05-01 11:30:00,6.9,6.92,6.89,6.9,743100.0,4.5886,4.6019,4.582,4.5886,743100.0
2012-05-01 12:00:00,6.91,6.91,6.9,6.91,291400.0,4.5953,4.5953,4.5886,4.5953,291400.0
2012-05-01 12:30:00,6.9,6.91,6.9,6.9,353400.0,4.5886,4.5953,4.5886,4.5886,353400.0
2012-05-01 13:00:00,6.9,6.91,6.86,6.86,864600.0,4.5886,4.5953,4.562,4.562,864600.0
2012-05-01 13:30:00,6.86,6.88,6.84,6.88,1005100.0,4.562,4.5753,4.5487,4.5753,1005100.0
2012-05-01 14:00:00,6.87,6.93,6.86,6.91,1940600.0,4.5687,4.6086,4.562,4.5953,1940600.0
2012-05-01 14:30:00,6.91,6.94,6.89,6.89,1041100.0,4.5953,4.6152,4.582,4.582,1041100.0
2012-05-01 15:00:00,6.9,6.91,6.88,6.9,1358900.0,4.5886,4.5953,4.5753,4.5886,1358900.0
2012-05-01 15:30:00,6.9,6.92,6.84,6.85,2686700.0,4.5886,4.6019,4.5487,4.5554,2686700.0
2012-05-02 09:30:00,6.77,6.78,6.72,6.75,2081400.0,4.5022,4.5088,4.4689,4.4889,2081400.0
2012-05-02 10:00:00,6.75,6.77,6.7,6.74,2522600.0,4.4889,4.5022,4.4556,4.4822,2522600.0
2012-05-02 10:30:00,6.75,6.83,6.73,6.8,1514800.0,4.4889,4.5421,4.4756,4.5221,1514800.0
2012-05-02 11:00:00,6.81,6.82,6.76,6.77,677400.0,4.5288,4.5354,4.4955,4.5022,677400.0
2012-05-02 11:30:00,6.77,6.85,6.76,6.82,1434700.0,4.5022,4.5554,4.4955,4.5354,1434700.0
2012-05-02 12:00:00,6.83,6.87,6.8,6.86,539400.0,4.5421,4.5687,4.5221,4.562,539400.0
2012-05-02 12:30:00,6.86,6.86,6.81,6.83,965700.0,4.562,4.562,4.5288,4.5421,965700.0
2012-05-02 13:00:00,6.84,6.84,6.8,6.81,505400.0,4.5487,4.5487,4.5221,4.5288,505400.0
2012-05-02 13:30:00,6.8,6.86,6.8,6.86,621500.0,4.5221,4.562,4.5221,4.562,621500.0
2012-05-02 14:00:00,6.86,6.88,6.84,6.87,769200.0,4.562,4.5753,4.5487,4.5687,769200.0
2012-05-02 14:30:00,6.88,6.88,6.82,6.83,677800.0,4.5753,4.5753,4.5354,4.5421,677800.0
2012-05-02 15:00:00,6.84,6.84,6.79,6.81,491800.0,4.5487,4.5487,4.5155,4.5288,491800.0
2012-05-02 15:30:00,6.8,6.83,6.79,6.8,1025300.0,4.5221,4.5421,4.5155,4.5221,1025300.0
2012-05-03 09:30:00,6.82,6.86,6.77,6.83,1940200.0,4.5354,4.562,4.5022,4.5421,1940200.0
2012-05-03 10:00:00,6.83,6.83,6.75,6.82,1779500.0,4.5421,4.5421,4.4889,4.5354,1779500.0
2012-05-03 10:30:00,6.81,6.87,6.79,6.86,1819400.0,4.5288,4.5687,4.5155,4.562,1819400.0
2012-05-03 11:00:00,6.86,6.89,6.86,6.88,2340800.0,4.562,4.582,4.562,4.5753,2340800.0
2012-05-03 11:30:00,6.89,6.89,6.86,6.89,3139500.0,4.582,4.582,4.562,4.582,3139500.0
2012-05-03 12:00:00,6.88,6.94,6.87,6.9,1642300.0,4.5753,4.6152,4.5687,4.5886,1642300.0
2012-05-03 12:30:00,6.9,6.93,6.89,6.91,2654800.0,4.5886,4.6086,4.582,4.5953,2654800.0
2012-05-03 13:00:00,6.91,6.92,6.89,6.91,2204200.0,4.5953,4.6019,4.582,4.5953,2204200.0
2012-05-03 13:30:00,6.9,6.91,6.85,6.88,1633000.0,4.5886,4.5953,4.5554,4.5753,1633000.0
2012-05-03 14:00:00,6.88,6.9,6.86,6.89,1635900.0,4.5753,4.5886,4.562,4.582,1635900.0
2012-05-03 14:30:00,6.89,6.93,6.88,6.93,2388200.0,4.582,4.6086,4.5753,4.6086,2388200.0
2012-05-03 15:00:00,6.93,6.93,6.91,6.92,2207100.0,4.6086,4.6086,4.5953,4.6019,2207100.0
2012-05-03 15:30:00,6.92,6.98,6.91,6.97,7219500.0,4.6019,4.6418,4.5953,4.6352,7219500.0
2012-05-04 09:30:00,6.9,6.96,6.82,6.84,3816000.0,4.5886,4.6285,4.5354,4.5487,3816000.0
2012-05-04 10:00:00,6.84,6.86,6.79,6.82,5078000.0,4.5487,4.562,4.5155,4.5354,5078000.0
2012-05-04 10:30:00,6.82,6.83,6.78,6.78,2810500.0,4.5354,4.5421,4.5088,4.5088,2810500.0
2012-05-04 11:00:00,6.78,6.79,6.73,6.75,2934600.0,4.5088,4.5155,4.4756,4.4889,2934600.0
2012-05-04 11:30:00,6.75,6.79,6.74,6.75,1893600.0,4.4889,4.5155,4.4822,4.4889,1893600.0
2012-05-04 12:00:00,6.75,6.79,6.74,6.78,1249200.0,4.4889,4.5155,4.4822,4.5088,1249200.0
2012-05-04 12:30:00,6.78,6.79,6.77,6.79,820500.0,4.5088,4.5155,4.5022,4.5155,820500.0
2012-05-04 13:00:00,6.78,6.81,6.78,6.79,1263600.0,4.5088,4.5288,4.5088,4.5155,1263600.0
2012-05-04 13:30:00,6.79,6.8,6.79,6.79,1628300.0,4.5155,4.5221,4.5155,4.5155,1628300.0
2012-05-04 14:00:00,6.79,6.8,6.77,6.78,912400.0,4.5155,4.5221,4.5022,4.5088,912400.0
2012-05-04 14:30:00,6.78,6.78,6.73,6.75,1502100.0,4.5088,4.5088,4.4756,4.4889,1502100.0
2012-05-04 15:00:00,6.75,6.77,6.72,6.73,2671500.0,4.4889,4.5022,4.4689,4.4756,2671500.0
2012-05-04 15:30:00,6.73,6.73,6.7,6.7,4599700.0,4.4756,4.4756,4.4556,4.4556,4599700.0
2012-05-07 09:30:00,6.66,6.84,6.66,6.74,3216700.0,4.429,4.5487,4.429,4.4822,3216700.0
2012-05-07 10:00:00,6.74,6.77,6.7,6.71,4190500.0,4.4822,4.5022,4.4556,4.4623,4190500.0
2012-05-07 10:30:00,6.72,6.74,6.68,6.72,1436600.0,4.4689,4.4822,4.4423,4.4689,1436600.0
2012-05-07 11:00:00,6.72,6.78,6.72,6.74,2016000.0,4.4689,4.5088,4.4689,4.4822,2016000.0
2012-05-07 11:30:00,6.74,6.75,6.73,6.74,1275800.0,4.4822,4.4889,4.4756,4.4822,1275800.0
2012-05-07 12:00:00,6.74,6.77,6.74,6.74,766500.0,4.4822,4.5022,4.4822,4.4822,766500.0
2012-05-07 12:30:00,6.74,6.77,6.73,6.74,1338400.0,4.4822,4.5022,4.4756,4.4822,1338400.0
2012-05-07 13:00:00,6.74,6.76,6.72,6.74,1376900.0,4.4822,4.4955,4.4689,4.4822,1376900.0
2012-05-07 13:30:00,6.74,6.75,6.73,6.74,1394600.0,4.4822,4.4889,4.4756,4.4822,1394600.0
2012-05-07 14:00:00,6.74,6.75,6.73,6.73,622200.0,4.4822,4.4889,4.4756,4.4756,622200.0
2012-05-07 14:30:00,6.73,6.75,6.71,6.73,1079200.0,4.4756,4.4889,4.4623,4.4756,1079200.0
2012-05-07 15:00:00,6.74,6.75,6.71,6.73,1098900.0,4.4822,4.4889,4.4623,4.4756,1098900.0
2012-05-07 15:30:00,6.72,6.73,6.68,6.7,3618300.0,4.4689,4.4756,4.4423,4.4556,3618300.0
2012-05-08 09:30:00,6.66,6.72,6.63,6.69,1709600.0,4.429,4.4689,4.4091,4.449,1709600.0
2012-05-08 10:00:00,6.69,6.7,6.64,6.66,1625200.0,4.449,4.4556,4.4157,4.429,1625200.0
2012-05-08 10:30:00,6.66,6.67,6.59,6.64,1969600.0,4.429,4.4357,4.3825,4.4157,1969600.0
2012-05-08 11:00:00,6.64,6.64,6.58,6.61,1480300.0,4.4157,4.4157,4.3758,4.3958,1480300.0
2012-05-08 11:30:00,6.61,6.67,6.59,6.65,1652200.0,4.3958,4.4357,4.3825,4.4224,1652200.0
2012-05-08 12:00:00,6.65,6.66,6.62,6.64,1280900.0,4.4224,4.429,4.4024,4.4157,1280900.0
2012-05-08 12:30:00,6.64,6.65,6.62,6.62,888000.0,4.4157,4.4224,4.4024,4.4024,888000.0
2012-05-08 13:00:00,6.63,6.68,6.62,6.67,596300.0,4.4091,4.4423,4.4024,4.4357,596300.0
2012-05-08 13:30:00,6.68,6.69,6.66,6.68,1332600.0,4.4423,4.449,4.429,4.4423,1332600.0
2012-05-08 14:00:00,6.68,6.69,6.64,6.67,1404800.0,4.4423,4.449,4.4157,4.4357,1404800.0
2012-05-08 14:30:00,6.68,6.7,6.66,6.67,1493000.0,4.4423,4.4556,4.429,4.4357,1493000.0
2012-05-08 15:00:00,6.67,6.72,6.64,6.71,2402500.0,4.4357,4.4689,4.4157,4.4623,2402500.0
2012-05-08 15:30:00,6.7,6.74,6.68,6.69,4051800.0,4.4556,4.4822,4.4423,4.449,4051800.0
2012-05-09 09:30:00,6.58,6.63,6.49,6.53,2144100.0,4.3758,4.4091,4.316,4.3426,2144100.0
2012-05-09 10:00:00,6.53,6.58,6.46,6.46,3432900.0,4.3426,4.3758,4.296,4.296,3432900.0
2012-05-09 10:30:00,6.47,6.53,6.45,6.47,1926900.0,4.3027,4.3426,4.2894,4.3027,1926900.0
2012-05-09 11:00:00,6.48,6.65,6.46,6.62,3273700.0,4.3093,4.4224,4.296,4.4024,3273700.0
2012-05-09 11:30:00,6.62,6.63,6.51,6.51,1610200.0,4.4024,4.4091,4.3293,4.3293,1610200.0
2012-05-09 12:00:00,6.52,6.53,6.5,6.53,958000.0,4.3359,4.3426,4.3226,4.3426,958000.0
2012-05-09 12:30:00,6.53,6.53,6.49,6.53,1133900.0,4.3426,4.3426,4.316,4.3426,1133900.0
2012-05-09 13:00:00,6.53,6.6,6.52,6.56,2057900.0,4.3426,4.3891,4.3359,4.3625,2057900.0
2012-05-09 13:30:00,6.57,6.61,6.56,6.57,1182300.0,4.3692,4.3958,4.3625,4.3692,1182300.0
2012-05-09 14:00:00,6.58,6.58,6.53,6.57,1227300.0,4.3758,4.3758,4.3426,4.3692,1227300.0
2012-05-09 14:30:00,6.57,6.58,6.51,6.52,4833900.0,4.3692,4.3758,4.3293,4.3359,4833900.0
2012-05-09 15:00:00,6.52,6.56,6.5,6.55,2525700.0,4.3359,4.3625,4.3226,4.3559,2525700.0
2012-05-09 15:30:00,6.54,6.61,6.54,6.56,3004000.0,4.3492,4.3958,4.3492,4.3625,3004000.0
2012-05-10 09:30:00,6.71,6.76,6.67,6.73,1818900.0,4.4623,4.4955,4.4357,4.4756,1818900.0
2012-05-10 10:00:00,6.73,6.75,6.66,6.69,2152000.0,4.4756,4.4889,4.429,4.449,2152000.0
2012-05-10 10:30:00,6.69,6.72,6.63,6.65,2273100.0,4.449,4.4689,4.4091,4.4224,2273100.0
2012-05-10 11:00:00,6.65,6.69,6.61,6.68,1694300.0,4.4224,4.449,4.3958,4.4423,1694300.0
2012-05-10 11:30:00,6.67,6.69,6.65,6.66,875800.0,4.4357,4.449,4.4224,4.429,875800.0
2012-05-10 12:00:00,6.66,6.66,6.62,6.64,1043200.0,4.429,4.429,4.4024,4.4157,1043200.0
2012-05-10 12:30:00,6.64,6.65,6.63,6.64,1010800.0,4.4157,4.4224,4.4091,4.4157,1010800.0
2012-05-10 13:00:00,6.64,6.65,6.62,6.64,917800.0,4.4157,4.4224,4.4024,4.4157,917800.0
2012-05-10 13:30:00,6.64,6.64,6.6,6.62,1146300.0,4.4157,4.4157,4.3891,4.4024,1146300.0
2012-05-10 14:00:00,6.62,6.65,6.62,6.65,703300.0,4.4024,4.4224,4.4024,4.4224,703300.0
2012-05-10 14:30:00,6.65,6.68,6.62,6.67,1744200.0,4.4224,4.4423,4.4024,4.4357,1744200.0
2012-05-10 15:00:00,6.68,6.69,6.64,6.68,1483800.0,4.4423,4.449,4.4157,4.4423,1483800.0
2012-05-10 15:30:00,6.68,6.69,6.61,6.66,3102200.0,4.4423,4.449,4.3958,4.429,3102200.0
2012-05-11 09:30:00,6.55,6.68,6.5,6.61,2885700.0,4.3559,4.4423,4.3226,4.3958,2885700.0
2012-05-11 10:00:00,6.61,6.65,6.6,6.62,1050200.0,4.3958,4.4224,4.3891,4.4024,1050200.0
2012-05-11 10:30:00,6.62,6.67,6.62,6.63,978000.0,4.4024,4.4357,4.4024,4.4091,978000.0
2012-05-11 11:00:00,6.63,6.7,6.63,6.67,798000.0,4.4091,4.4556,4.4091,4.4357,798000.0
2012-05-11 11:30:00,6.68,6.71,6.65,6.65,812900.0,4.4423,4.4623,4.4224,4.4224,812900.0
2012-05-11 12:00:00,6.66,6.67,6.65,6.66,599700.0,4.429,4.4357,4.4224,4.429,599700.0
2012-05-11 12:30:00,6.67,6.68,6.65,6.66,732000.0,4.4357,4.4423,4.4224,4.429,732000.0
2012-05-11 13:00:00,6.66,6.66,6.62,6.63,474200.0,4.429,4.429,4.4024,4.4091,474200.0
2012-05-11 13:30:00,6.64,6.65,6.62,6.64,340900.0,4.4157,4.4224,4.4024,4.4157,340900.0
2012-05-11 14:00:00,6.64,6.67,6.63,6.65,1186900.0,4.4157,4.4357,4.4091,4.4224,1186900.0
2012-05-11 14:30:00,6.66,6.66,6.62,6.63,601000.0,4.429,4.429,4.4024,4.4091,601000.0
2012-05-11 15:00:00,6.63,6.66,6.61,6.66,772500.0,4.4091,4.429,4.3958,4.429,772500.0
2012-05-11 15:30:00,6.66,6.66,6.63,6.65,1694800.0,4.429,4.429,4.4091,4.4224,1694800.0
2012-05-14 09:30:00,6.53,6.6,6.51,6.57,4101600.0,4.3426,4.3891,4.3293,4.3692,4101600.0
2012-05-14 10:00:00,6.56,6.57,6.53,6.56,2774500.0,4.3625,4.3692,4.3426,4.3625,2774500.0
2012-05-14 10:30:00,6.56,6.6,6.55,6.58,1555200.0,4.3625,4.3891,4.3559,4.3758,1555200.0
2012-05-14 11:00:00,6.58,6.61,6.55,6.59,1111900.0,4.3758,4.3958,4.3559,4.3825,1111900.0
2012-05-14 11:30:00,6.58,6.6,6.56,6.56,1187700.0,4.3758,4.3891,4.3625,4.3625,1187700.0
2012-05-14 12:00:00,6.56,6.57,6.56,6.56,288600.0,4.3625,4.3692,4.3625,4.3625,288600.0
2012-05-14 12:30:00,6.56,6.58,6.56,6.56,684200.0,4.3625,4.3758,4.3625,4.3625,684200.0
2012-05-14 13:00:00,6.57,6.59,6.55,6.57,1402500.0,4.3692,4.3825,4.3559,4.3692,1402500.0
2012-05-14 13:30:00,6.56,6.59,6.56,6.57,522300.0,4.3625,4.3825,4.3625,4.3692,522300.0
2012-05-14 14:00:00,6.57,6.58,6.54,6.54,499600.0,4.3692,4.3758,4.3492,4.3492,499600.0
2012-05-14 14:30:00,6.54,6.56,6.49,6.5,1592700.0,4.3492,4.3625,4.316,4.3226,1592700.0
2012-05-14 15:00:00,6.5,6.52,6.48,6.51,2229300.0,4.3226,4.3359,4.3093,4.3293,2229300.0
2012-05-14 15:30:00,6.5,6.51,6.45,6.46,3013100.0,4.3226,4.3293,4.2894,4.296,3013100.0
2012-05-15 09:30:00,6.47,6.51,6.44,6.46,1311400.0,4.3027,4.3293,4.2827,4.296,1311400.0
2012-05-15 10:00:00,6.47,6.54,6.47,6.54,3056800.0,4.3027,4.3492,4.3027,4.3492,3056800.0
2012-05-15 10:30:00,6.54,6.54,6.47,6.49,2534200.0,4.3492,4.3492,4.3027,4.316,2534200.0
2012-05-15 11:00:00,6.5,6.5,6.45,6.45,4806300.0,4.3226,4.3226,4.2894,4.2894,4806300.0
2012-05-15 11:30:00,6.45,6.51,6.45,6.49,2323700.0,4.2894,4.3293,4.2894,4.316,2323700.0
2012-05-15 12:00:00,6.48,6.49,6.45,6.48,1585100.0,4.3093,4.316,4.2894,4.3093,1585100.0
2012-05-15 12:30:00,6.47,6.49,6.46,6.47,1334700.0,4.3027,4.316,4.296,4.3027,1334700.0
2012-05-15 13:00:00,6.48,6.49,6.43,6.43,1749200.0,4.3093,4.316,4.2761,4.2761,1749200.0
2012-05-15 13:30:00,6.43,6.44,6.37,6.4,2955700.0,4.2761,4.2827,4.2362,4.2561,2955700.0
2012-05-15 14:00:00,6.4,6.41,6.38,6.38,1699600.0,4.2561,4.2628,4.2428,4.2428,1699600.0
2012-05-15 14:30:00,6.39,6.39,6.32,6.34,3283500.0,4.2495,4.2495,4.2029,4.2162,3283500.0
2012-05-15 15:00:00,6.35,6.35,6.27,6.28,2981700.0,4.2229,4.2229,4.1697,4.1763,2981700.0
2012-05-15 15:30:00,6.29,6.34,6.28,6.32,4733100.0,4.183,4.2162,4.1763,4.2029,4733100.0
2012-05-16 09:30:00,6.39,6.47,6.35,6.44,2079100.0,4.2495,4.3027,4.2229,4.2827,2079100.0
2012-05-16 10:00:00,6.44,6.48,6.41,6.45,2647700.0,4.2827,4.3093,4.2628,4.2894,2647700.0
2012-05-16 10:30:00,6.46,6.47,6.39,6.4,1413800.0,4.296,4.3027,4.2495,4.2561,1413800.0
2012-05-16 11:00:00,6.4,6.41,6.33,6.4,1824800.0,4.2561,4.2628,4.2096,4.2561,1824800.0
2012-05-16 11:30:00,6.4,6.4,6.37,6.38,888700.0,4.2561,4.2561,4.2362,4.2428,888700.0
2012-05-16 12:00:00,6.38,6.39,6.35,6.39,780400.0,4.2428,4.2495,4.2229,4.2495,780400.0
2012-05-16 12:30:00,6.39,6.43,6.39,6.42,913000.0,4.2495,4.2761,4.2495,4.2694,913000.0
2012-05-16 13:00:00,6.42,6.42,6.38,6.39,739100.0,4.2694,4.2694,4.2428,4.2495,739100.0
2012-05-16 13:30:00,6.39,6.39,6.35,6.38,507300.0,4.2495,4.2495,4.2229,4.2428,507300.0
2012-05-16 14:00:00,6.38,6.41,6.31,6.32,869400.0,4.2428,4.2628,4.1963,4.2029,869400.0
2012-05-16 14:30:00,6.32,6.32,6.28,6.29,779000.0,4.2029,4.2029,4.1763,4.183,779000.0
2012-05-16 15:00:00,6.29,6.3,6.23,6.23,940000.0,4.183,4.1896,4.1431,4.1431,940000.0
2012-05-16 15:30:00,6.23,6.3,6.22,6.27,3945200.0,4.1431,4.1896,4.1364,4.1697,3945200.0
2012-05-17 09:30:00,6.26,6.28,6.2,6.24,1877900.0,4.163,4.1763,4.1231,4.1497,1877900.0
2012-05-17 10:00:00,6.24,6.31,6.19,6.31,2141700.0,4.1497,4.1963,4.1165,4.1963,2141700.0
2012-05-17 10:30:00,6.31,6.37,6.29,6.35,2040600.0,4.1963,4.2362,4.183,4.2229,2040600.0
2012-05-17 11:00:00,6.35,6.41,6.33,6.41,1786000.0,4.2229,4.2628,4.2096,4.2628,1786000.0
2012-05-17 11:30:00,6.41,6.41,6.31,6.34,1161200.0,4.2628,4.2628,4.1963,4.2162,1161200.0
2012-05-17 12:00:00,6.33,6.34,6.24,6.29,1131500.0,4.2096,4.2162,4.1497,4.183,1131500.0
2012-05-17 12:30:00,6.29,6.32,6.28,6.29,742800.0,4.183,4.2029,4.1763,4.183,742800.0
2012-05-17 13:00:00,6.29,6.37,6.29,6.32,1004600.0,4.183,4.2362,4.183,4.2029,1004600.0
2012-05-17 13:30:00,6.32,6.33,6.27,6.28,928000.0,4.2029,4.2096,4.1697,4.1763,928000.0
2012-05-17 14:00:00,6.28,6.28,6.24,6.25,822700.0,4.1763,4.1763,4.1497,4.1564,822700.0
2012-05-17 14:30:00,6.25,6.26,6.23,6.25,657000.0,4.1564,4.163,4.1431,4.1564,657000.0
2012-05-17 15:00:00,6.25,6.25,6.2,6.24,2112700.0,4.1564,4.1564,4.1231,4.1497,2112700.0
2012-05-17 15:30:00,6.23,6.24,6.18,6.18,4476700.0,4.1431,4.1497,4.1098,4.1098,4476700.0
2012-05-18 09:30:00,6.23,6.26,6.19,6.24,2528300.0,4.1431,4.163,4.1165,4.1497,2528300.0
2012-05-18 10:00:00,6.23,6.23,6.12,6.14,1756300.0,4.1431,4.1431,4.0699,4.0832,1756300.0
2012-05-18 10:30:00,6.13,6.18,6.11,6.17,1292400.0,4.0766,4.1098,4.0633,4.1032,1292400.0
2012-05-18 11:00:00,6.16,6.19,6.15,6.16,758700.0,4.0965,4.1165,4.0899,4.0965,758700.0
2012-05-18 11:30:00,6.15,6.17,6.08,6.11,1385500.0,4.0899,4.1032,4.0433,4.0633,1385500.0
2012-05-18 12:00:00,6.11,6.18,6.1,6.17,830000.0,4.0633,4.1098,4.0566,4.1032,830000.0
2012-05-18 12:30:00,6.18,6.22,6.17,6.2,806300.0,4.1098,4.1364,4.1032,4.1231,806300.0
2012-05-18 13:00:00,6.21,6.22,6.2,6.21,584600.0,4.1298,4.1364,4.1231,4.1298,584600.0
2012-05-18 13:30:00,6.2,6.21,6.16,6.17,482700.0,4.1231,4.1298,4.0965,4.1032,482700.0
2012-05-18 14:00:00,6.17,6.18,6.15,6.16,452400.0,4.1032,4.1098,4.0899,4.0965,452400.0
2012-05-18 14:30:00,6.15,6.17,6.14,6.15,691100.0,4.0899,4.1032,4.0832,4.0899,691100.0
2012-05-18 15:00:00,6.16,6.2,6.14,6.19,1584900.0,4.0965,4.1231,4.0832,4.1165,1584900.0
2012-05-18 15:30:00,6.19,6.19,6.1,6.12,2187000.0,4.1165,4.1165,4.0566,4.0699,2187000.0
2012-05-21 09:30:00,6.15,6.24,6.14,6.23,1516400.0,4.0899,4.1497,4.0832,4.1431,1516400.0
2012-05-21 10:00:00,6.24,6.29,6.21,6.28,2163300.0,4.1497,4.183,4.1298,4.1763,2163300.0
2012-05-21 10:30:00,6.29,6.3,6.25,6.28,806400.0,4.183,4.1896,4.1564,4.1763,806400.0
2012-05-21 11:00:00,6.28,6.28,6.2,6.21,2165300.0,4.1763,4.1763,4.1231,4.1298,2165300.0
2012-05-21 11:30:00,6.21,6.24,6.18,6.18,1854700.0,4.1298,4.1497,4.1098,4.1098,1854700.0
2012-05-21 12:00:00,6.19,6.2,6.16,6.2,1048600.0,4.1165,4.1231,4.0965,4.1231,1048600.0
2012-05-21 12:30:00,6.2,6.2,6.19,6.2,602800.0,4.1231,4.1231,4.1165,4.1231,602800.0
2012-05-21 13:00:00,6.2,6.2,6.18,6.19,513000.0,4.1231,4.1231,4.1098,4.1165,513000.0
2012-05-21 13:30:00,6.19,6.21,6.19,6.21,453400.0,4.1165,4.1298,4.1165,4.1298,453400.0
2012-05-21 14:00:00,6.21,6.21,6.17,6.18,1157400.0,4.1298,4.1298,4.1032,4.1098,1157400.0
2012-05-21 14:30:00,6.19,6.2,6.18,6.2,910200.0,4.1165,4.1231,4.1098,4.1231,910200.0
2012-05-21 15:00:00,6.2,6.21,6.18,6.2,2801300.0,4.1231,4.1298,4.1098,4.1231,2801300.0
2012-05-21 15:30:00,6.2,6.2,6.16,6.19,3318800.0,4.1231,4.1231,4.0965,4.1165,3318800.0
2012-05-22 09:30:00,6.22,6.25,6.2,6.21,2597200.0,4.1364,4.1564,4.1231,4.1298,2597200.0
2012-05-22 10:00:00,6.22,6.28,6.21,6.26,4482000.0,4.1364,4.1763,4.1298,4.163,4482000.0
2012-05-22 10:30:00,6.25,6.37,6.24,6.37,3294800.0,4.1564,4.2362,4.1497,4.2362,3294800.0
2012-05-22 11:00:00,6.37,6.4,6.34,6.35,1961900.0,4.2362,4.2561,4.2162,4.2229,1961900.0
2012-05-22 11:30:00,6.36,6.36,6.31,6.31,662900.0,4.2295,4.2295,4.1963,4.1963,662900.0
2012-05-22 12:00:00,6.32,6.33,6.28,6.33,1016000.0,4.2029,4.2096,4.1763,4.2096,1016000.0
2012-05-22 12:30:00,6.33,6.36,6.3,6.36,1214100.0,4.2096,4.2295,4.1896,4.2295,1214100.0
2012-05-22 13:00:00,6.36,6.37,6.32,6.36,500200.0,4.2295,4.2362,4.2029,4.2295,500200.0
2012-05-22 13:30:00,6.37,6.37,6.34,6.36,458700.0,4.2362,4.2362,4.2162,4.2295,458700.0
2012-05-22 14:00:00,6.36,6.39,6.36,6.38,443500.0,4.2295,4.2495,4.2295,4.2428,443500.0
2012-05-22 14:30:00,6.38,6.4,6.35,6.38,1005100.0,4.2428,4.2561,4.2229,4.2428,1005100.0
2012-05-22 15:00:00,6.38,6.39,6.3,6.3,876000.0,4.2428,4.2495,4.1896,4.1896,876000.0
2012-05-22 15:30:00,6.3,6.31,6.25,6.3,2940900.0,4.1896,4.1963,4.1564,4.1896,2940900.0
2012-05-23 09:30:00,6.23,6.29,6.18,6.25,2622700.0,4.1431,4.183,4.1098,4.1564,2622700.0
2012-05-23 10:00:00,6.25,6.28,6.17,6.21,1692100.0,4.1564,4.1763,4.1032,4.1298,1692100.0
2012-05-23 10:30:00,6.21,6.21,6.15,6.16,1784400.0,4.1298,4.1298,4.0899,4.0965,1784400.0
2012-05-23 11:00:00,6.16,6.19,6.15,6.16,1146400.0,4.0965,4.1165,4.0899,4.0965,1146400.0
2012-05-23 11:30:00,6.17,6.18,6.13,6.13,1391000.0,4.1032,4.1098,4.0766,4.0766,1391000.0
2012-05-23 12:00:00,6.13,6.14,6.1,6.11,800800.0,4.0766,4.0832,4.0566,4.0633,800800.0
2012-05-23 12:30:00,6.1,6.14,6.1,6.11,738900.0,4.0566,4.0832,4.0566,4.0633,738900.0
2012-05-23 13:00:00,6.12,6.14,6.11,6.13,916500.0,4.0699,4.0832,4.0633,4.0766,916500.0
2012-05-23 13:30:00,6.13,6.15,6.11,6.13,1175800.0,4.0766,4.0899,4.0633,4.0766,1175800.0
2012-05-23 14:00:00,6.13,6.14,6.1,6.12,1323300.0,4.0766,4.0832,4.0566,4.0699,1323300.0
2012-05-23 14:30:00,6.12,6.23,6.12,6.23,1837000.0,4.0699,4.1431,4.0699,4.1431,1837000.0
2012-05-23 15:00:00,6.23,6.26,6.2,6.24,1571500.0,4.1431,4.163,4.1231,4.1497,1571500.0
2012-05-23 15:30:00,6.25,6.36,6.24,6.32,3753400.0,4.1564,4.2295,4.1497,4.2029,3753400.0
2012-05-24 09:30:00,6.36,6.39,6.28,6.3,2837000.0,4.2295,4.2495,4.1763,4.1896,2837000.0
2012-05-24 10:00:00,6.29,6.37,6.29,6.34,2507100.0,4.183,4.2362,4.183,4.2162,2507100.0
2012-05-24 10:30:00,6.35,6.4,6.34,6.39,1642000.0,4.2229,4.2561,4.2162,4.2495,1642000.0
2012-05-24 11:00:00,6.39,6.43,6.38,6.41,2179100.0,4.2495,4.2761,4.2428,4.2628,2179100.0
2012-05-24 11:30:00,6.4,6.41,6.35,6.37,1186200.0,4.2561,4.2628,4.2229,4.2362,1186200.0
2012-05-24 12:00:00,6.37,6.37,6.3,6.3,981900.0,4.2362,4.2362,4.1896,4.1896,981900.0
2012-05-24 12:30:00,6.31,6.34,6.3,6.32,1584300.0,4.1963,4.2162,4.1896,4.2029,1584300.0
2012-05-24 13:00:00,6.33,6.37,6.32,6.36,861000.0,4.2096,4.2362,4.2029,4.2295,861000.0
2012-05-24 13:30:00,6.36,6.36,6.3,6.3,1706200.0,4.2295,4.2295,4.1896,4.1896,1706200.0
2012-05-24 14:00:00,6.3,6.32,6.27,6.28,810100.0,4.1896,4.2029,4.1697,4.1763,810100.0
2012-05-24 14:30:00,6.28,6.31,6.26,6.28,946300.0,4.1763,4.1963,4.163,4.1763,946300.0
2012-05-24 15:00:00,6.28,6.35,6.27,6.32,1366400.0,4.1763,4.2229,4.1697,4.2029,1366400.0
2012-05-24 15:30:00,6.33,6.36,6.31,6.33,3721400.0,4.2096,4.2295,4.1963,4.2096,3721400.0
2012-05-25 09:30:00,6.34,6.42,6.33,6.38,776800.0,4.2162,4.2694,4.2096,4.2428,776800.0
2012-05-25 10:00:00,6.38,6.42,6.36,6.4,1024700.0,4.2428,4.2694,4.2295,4.2561,1024700.0
2012-05-25 10:30:00,6.4,6.43,6.39,6.42,771300.0,4.2561,4.2761,4.2495,4.2694,771300.0
2012-05-25 11:00:00,6.42,6.45,6.4,6.45,1147800.0,4.2694,4.2894,4.2561,4.2894,1147800.0
2012-05-25 11:30:00,6.45,6.45,6.41,6.42,445400.0,4.2894,4.2894,4.2628,4.2694,445400.0
2012-05-25 12:00:00,6.42,6.43,6.39,6.39,324300.0,4.2694,4.2761,4.2495,4.2495,324300.0
2012-05-25 12:30:00,6.39,6.42,6.39,6.41,194600.0,4.2495,4.2694,4.2495,4.2628,194600.0
2012-05-25 13:00:00,6.42,6.42,6.38,6.4,387900.0,4.2694,4.2694,4.2428,4.2561,387900.0
2012-05-25 13:30:00,6.4,6.4,6.39,6.4,152800.0,4.2561,4.2561,4.2495,4.2561,152800.0
2012-05-25 14:00:00,6.39,6.4,6.36,6.39,374600.0,4.2495,4.2561,4.2295,4.2495,374600.0
2012-05-25 14:30:00,6.38,6.39,6.35,6.35,531800.0,4.2428,4.2495,4.2229,4.2229,531800.0
2012-05-25 15:00:00,6.36,6.38,6.31,6.34,837400.0,4.2295,4.2428,4.1963,4.2162,837400.0
2012-05-25 15:30:00,6.34,6.36,6.32,6.32,1915300.0,4.2162,4.2295,4.2029,4.2029,1915300.0
2012-05-29 09:30:00,6.41,6.45,6.36,6.42,1998800.0,4.2628,4.2894,4.2295,4.2694,1998800.0
2012-05-29 10:00:00,6.42,6.44,6.39,6.43,1278400.0,4.2694,4.2827,4.2495,4.2761,1278400.0
2012-05-29 10:30:00,6.43,6.45,6.36,6.39,2485900.0,4.2761,4.2894,4.2295,4.2495,2485900.0
2012-05-29 11:00:00,6.39,6.39,6.36,6.38,766300.0,4.2495,4.2495,4.2295,4.2428,766300.0
2012-05-29 11:30:00,6.38,6.38,6.31,6.33,1442500.0,4.2428,4.2428,4.1963,4.2096,1442500.0
2012-05-29 12:00:00,6.33,6.34,6.3,6.33,1404600.0,4.2096,4.2162,4.1896,4.2096,1404600.0
2012-05-29 12:30:00,6.33,6.34,6.3,6.33,644800.0,4.2096,4.2162,4.1896,4.2096,644800.0
2012-05-29 13:00:00,6.34,6.34,6.33,6.33,219000.0,4.2162,4.2162,4.2096,4.2096,219000.0
2012-05-29 13:30:00,6.33,6.34,6.33,6.34,222300.0,4.2096,4.2162,4.2096,4.2162,222300.0
2012-05-29 14:00:00,6.34,6.38,6.33,6.38,526100.0,4.2162,4.2428,4.2096,4.2428,526100.0
2012-05-29 14:30:00,6.38,6.38,6.35,6.37,352100.0,4.2428,4.2428,4.2229,4.2362,352100.0
2012-05-29 15:00:00,6.37,6.39,6.36,6.39,336600.0,4.2362,4.2495,4.2295,4.2495,336600.0
2012-05-29 15:30:00,6.38,6.45,6.38,6.44,1647700.0,4.2428,4.2894,4.2428,4.2827,1647700.0
2012-05-30 09:30:00,6.36,6.37,6.29,6.31,1540400.0,4.2295,4.2362,4.183,4.1963,1540400.0
2012-05-30 10:00:00,6.3,6.31,6.25,6.27,1435000.0,4.1896,4.1963,4.1564,4.1697,1435000.0
2012-05-30 10:30:00,6.26,6.28,6.23,6.25,1683200.0,4.163,4.1763,4.1431,4.1564,1683200.0
2012-05-30 11:00:00,6.24,6.28,6.24,6.27,690200.0,4.1497,4.1763,4.1497,4.1697,690200.0
2012-05-30 11:30:00,6.28,6.28,6.22,6.23,953800.0,4.1763,4.1763,4.1364,4.1431,953800.0
2012-05-30 12:00:00,6.24,6.24,6.18,6.18,837100.0,4.1497,4.1497,4.1098,4.1098,837100.0
2012-05-30 12:30:00,6.18,6.21,6.17,6.19,934700.0,4.1098,4.1298,4.1032,4.1165,934700.0
2012-05-30 13:00:00,6.2,6.23,6.19,6.23,621800.0,4.1231,4.1431,4.1165,4.1431,621800.0
2012-05-30 13:30:00,6.23,6.25,6.22,6.24,233400.0,4.1431,4.1564,4.1364,4.1497,233400.0
2012-05-30 14:00:00,6.25,6.27,6.22,6.23,569500.0,4.1564,4.1697,4.1364,4.1431,569500.0
2012-05-30 14:30:00,6.23,6.23,6.21,6.23,299000.0,4.1431,4.1431,4.1298,4.1431,299000.0
2012-05-30 15:00:00,6.22,6.24,6.19,6.23,1032600.0,4.1364,4.1497,4.1165,4.1431,1032600.0
2012-05-30 15:30:00,6.22,6.23,6.2,6.21,2491900.0,4.1364,4.1431,4.1231,4.1298,2491900.0
2012-05-31 09:30:00,6.2,6.25,6.08,6.1,1480000.0,4.1231,4.1564,4.0433,4.0566,1480000.0
2012-05-31 10:00:00,6.1,6.14,6.08,6.14,845300.0,4.0566,4.0832,4.0433,4.0832,845300.0
2012-05-31 10:30:00,6.14,6.17,6.13,6.15,615600.0,4.0832,4.1032,4.0766,4.0899,615600.0
2012-05-31 11:00:00,6.15,6.15,6.11,6.14,2042400.0,4.0899,4.0899,4.0633,4.0832,2042400.0
2012-05-31 11:30:00,6.15,6.18,6.14,6.18,1389100.0,4.0899,4.1098,4.0832,4.1098,1389100.0
2012-05-31 12:00:00,6.18,6.23,6.16,6.21,1105700.0,4.1098,4.1431,4.0965,4.1298,1105700.0
2012-05-31 12:30:00,6.2,6.21,6.19,6.2,438100.0,4.1231,4.1298,4.1165,4.1231,438100.0
2012-05-31 13:00:00,6.19,6.23,6.19,6.2,616100.0,4.1165,4.1431,4.1165,4.1231,616100.0
2012-05-31 13:30:00,6.19,6.2,6.17,6.18,463200.0,4.1165,4.1231,4.1032,4.1098,463200.0
2012-05-31 14:00:00,6.18,6.21,6.17,6.2,559300.0,4.1098,4.1298,4.1032,4.1231,559300.0
2012-05-31 14:30:00,6.2,6.23,6.19,6.22,435600.0,4.1231,4.1431,4.1165,4.1364,435600.0
2012-05-31 15:00:00,6.22,6.3,6.21,6.29,574700.0,4.1364,4.1896,4.1298,4.183,574700.0
2012-05-31 15:30:00,6.29,6.32,6.26,6.28,3521600.0,4.183,4.2029,4.163,4.1763,3521600.0
2012-06-01 09:30:00,6.1,6.12,6.02,6.05,1559400.0,4.0566,4.0699,4.0034,4.0234,1559400.0
2012-06-01 10:00:00,6.04,6.1,6.02,6.03,1742600.0,4.0167,4.0566,4.0034,4.0101,1742600.0
2012-06-01 10:30:00,6.02,6.03,5.99,6.0,1865800.0,4.0034,4.0101,3.9835,3.9901,1865800.0
2012-06-01 11:00:00,6.0,6.04,5.99,6.03,1076800.0,3.9901,4.0167,3.9835,4.0101,1076800.0
2012-06-01 11:30:00,6.02,6.03,5.99,6.0,2413900.0,4.0034,4.0101,3.9835,3.9901,2413900.0
2012-06-01 12:00:00,6.0,6.02,5.96,5.98,1221400.0,3.9901,4.0034,3.9635,3.9768,1221400.0
2012-06-01 12:30:00,5.98,5.99,5.96,5.96,1370500.0,3.9768,3.9835,3.9635,3.9635,1370500.0
2012-06-01 13:00:00,5.96,5.98,5.89,5.89,1900200.0,3.9635,3.9768,3.917,3.917,1900200.0
2012-06-01 13:30:00,5.89,5.93,5.84,5.89,2509300.0,3.917,3.9436,3.8837,3.917,2509300.0
2012-06-01 14:00:00,5.89,5.92,5.84,5.92,2332500.0,3.917,3.9369,3.8837,3.9369,2332500.0
2012-06-01 14:30:00,5.92,5.96,5.89,5.89,1523200.0,3.9369,3.9635,3.917,3.917,1523200.0
2012-06-01 15:00:00,5.9,5.91,5.86,5.87,1421400.0,3.9236,3.9303,3.897,3.9037,1421400.0
2012-06-01 15:30:00,5.88,5.91,5.85,5.89,5627800.0,3.9103,3.9303,3.8904,3.917,5627800.0
2012-06-04 09:30:00,5.69,5.84,5.59,5.62,5723800.0,3.784,3.8837,3.7175,3.7374,5723800.0
2012-06-04 10:00:00,5.62,5.71,5.6,5.69,4328900.0,3.7374,3.7973,3.7241,3.784,4328900.0
2012-06-04 10:30:00,5.69,5.74,5.65,5.72,2421000.0,3.784,3.8172,3.7574,3.8039,2421000.0
2012-06-04 11:00:00,5.72,5.74,5.7,5.7,2254700.0,3.8039,3.8172,3.7906,3.7906,2254700.0
2012-06-04 11:30:00,5.7,5.71,5.67,5.67,1335200.0,3.7906,3.7973,3.7707,3.7707,1335200.0
2012-06-04 12:00:00,5.67,5.68,5.6,5.61,1842600.0,3.7707,3.7773,3.7241,3.7308,1842600.0
2012-06-04 12:30:00,5.61,5.64,5.59,5.62,3178000.0,3.7308,3.7507,3.7175,3.7374,3178000.0
2012-06-04 13:00:00,5.63,5.65,5.55,5.55,2199700.0,3.7441,3.7574,3.6909,3.6909,2199700.0
2012-06-04 13:30:00,5.55,5.59,5.54,5.58,2570600.0,3.6909,3.7175,3.6842,3.7108,2570600.0
2012-06-04 14:00:00,5.58,5.6,5.57,5.58,1292200.0,3.7108,3.7241,3.7042,3.7108,1292200.0
2012-06-04 14:30:00,5.58,5.6,5.58,5.58,3770900.0,3.7108,3.7241,3.7108,3.7108,3770900.0
2012-06-04 15:00:00,5.59,5.59,5.51,5.51,1863100.0,3.7175,3.7175,3.6643,3.6643,1863100.0
2012-06-04 15:30:00,5.51,5.55,5.46,5.54,5501000.0,3.6643,3.6909,3.631,3.6842,5501000.0
2012-06-05 09:30:00,5.53,5.66,5.53,5.65,3709800.0,3.6776,3.764,3.6776,3.7574,3709800.0
2012-06-05 10:00:00,5.65,5.69,5.62,5.65,2082400.0,3.7574,3.784,3.7374,3.7574,2082400.0
2012-06-05 10:30:00,5.65,5.66,5.55,5.58,1751000.0,3.7574,3.764,3.6909,3.7108,1751000.0
2012-06-05 11:00:00,5.58,5.61,5.57,5.58,809100.0,3.7108,3.7308,3.7042,3.7108,809100.0
2012-06-05 11:30:00,5.58,5.6,5.52,5.54,894700.0,3.7108,3.7241,3.6709,3.6842,894700.0
2012-06-05 12:00:00,5.54,5.59,5.53,5.58,1444500.0,3.6842,3.7175,3.6776,3.7108,1444500.0
2012-06-05 12:30:00,5.58,5.6,5.56,5.58,1439700.0,3.7108,3.7241,3.6975,3.7108,1439700.0
2012-06-05 13:00:00,5.58,5.58,5.55,5.57,547400.0,3.7108,3.7108,3.6909,3.7042,547400.0
2012-06-05 13:30:00,5.57,5.61,5.56,5.6,812800.0,3.7042,3.7308,3.6975,3.7241,812800.0
2012-06-05 14:00:00,5.6,5.61,5.58,5.58,750600.0,3.7241,3.7308,3.7108,3.7108,750600.0
2012-06-05 14:30:00,5.58,5.6,5.57,5.6,544200.0,3.7108,3.7241,3.7042,3.7241,544200.0
2012-06-05 15:00:00,5.6,5.63,5.6,5.63,609000.0,3.7241,3.7441,3.7241,3.7441,609000.0
2012-06-05 15:30:00,5.63,5.66,5.62,5.66,3328000.0,3.7441,3.764,3.7374,3.764,3328000.0
2012-06-06 09:30:00,5.72,5.74,5.67,5.72,2583500.0,3.8039,3.8172,3.7707,3.8039,2583500.0
2012-06-06 10:00:00,5.72,5.78,5.72,5.77,1856900.0,3.8039,3.8438,3.8039,3.8372,1856900.0
2012-06-06 10:30:00,5.78,5.81,5.76,5.78,1235600.0,3.8438,3.8638,3.8305,3.8438,1235600.0
2012-06-06 11:00:00,5.78,5.85,5.78,5.85,1058500.0,3.8438,3.8904,3.8438,3.8904,1058500.0
2012-06-06 11:30:00,5.85,5.88,5.82,5.86,1557900.0,3.8904,3.9103,3.8704,3.897,1557900.0
2012-06-06 12:00:00,5.86,5.9,5.85,5.88,1310600.0,3.897,3.9236,3.8904,3.9103,1310600.0
2012-06-06 12:30:00,5.87,5.89,5.86,5.87,573300.0,3.9037,3.917,3.897,3.9037,573300.0
2012-06-06 13:00:00,5.86,5.87,5.84,5.84,524300.0,3.897,3.9037,3.8837,3.8837,524300.0
2012-06-06 13:30:00,5.84,5.89,5.84,5.88,2552700.0,3.8837,3.917,3.8837,3.9103,2552700.0
2012-06-06 14:00:00,5.88,5.89,5.86,5.88,1958400.0,3.9103,3.917,3.897,3.9103,1958400.0
2012-06-06 14:30:00,5.88,5.91,5.87,5.91,728600.0,3.9103,3.9303,3.9037,3.9303,728600.0
2012-06-06 15:00:00,5.91,5.92,5.89,5.9,1306300.0,3.9303,3.9369,3.917,3.9236,1306300.0
2012-06-06 15:30:00,5.9,5.98,5.89,5.96,3477600.0,3.9236,3.9768,3.917,3.9635,3477600.0
2012-06-07 09:30:00,6.12,6.22,6.04,6.12,4740900.0,4.0699,4.1364,4.0167,4.0699,4740900.0
2012-06-07 10:00:00,6.12,6.13,5.96,6.07,3784200.0,4.0699,4.0766,3.9635,4.0367,3784200.0
2012-06-07 10:30:00,6.07,6.08,6.02,6.05,1647300.0,4.0367,4.0433,4.0034,4.0234,1647300.0
2012-06-07 11:00:00,6.05,6.1,6.05,6.08,1354300.0,4.0234,4.0566,4.0234,4.0433,1354300.0
2012-06-07 11:30:00,6.08,6.15,6.07,6.11,1330400.0,4.0433,4.0899,4.0367,4.0633,1330400.0
2012-06-07 12:00:00,6.11,6.13,6.08,6.08,1181800.0,4.0633,4.0766,4.0433,4.0433,1181800.0
2012-06-07 12:30:00,6.08,6.12,6.08,6.09,624500.0,4.0433,4.0699,4.0433,4.05,624500.0
2012-06-07 13:00:00,6.08,6.12,6.08,6.12,674700.0,4.0433,4.0699,4.0433,4.0699,674700.0
2012-06-07 13:30:00,6.12,6.12,6.09,6.1,372400.0,4.0699,4.0699,4.05,4.0566,372400.0
2012-06-07 14:00:00,6.09,6.11,6.07,6.11,439100.0,4.05,4.0633,4.0367,4.0633,439100.0
2012-06-07 14:30:00,6.11,6.11,6.1,6.11,384200.0,4.0633,4.0633,4.0566,4.0633,384200.0
2012-06-07 15:00:00,6.11,6.11,6.07,6.09,1211900.0,4.0633,4.0633,4.0367,4.05,1211900.0
2012-06-07 15:30:00,6.08,6.09,6.06,6.09,4620800.0,4.0433,4.05,4.03,4.05,4620800.0
2012-06-08 09:30:00,6.03,6.05,5.92,5.97,2099100.0,4.0101,4.0234,3.9369,3.9702,2099100.0
2012-06-08 10:00:00,5.97,6.07,5.96,6.03,1882600.0,3.9702,4.0367,3.9635,4.0101,1882600.0
2012-06-08 10:30:00,6.03,6.07,6.02,6.07,863200.0,4.0101,4.0367,4.0034,4.0367,863200.0
2012-06-08 11:00:00,6.06,6.1,6.04,6.04,1501700.0,4.03,4.0566,4.0167,4.0167,1501700.0
2012-06-08 11:30:00,6.04,6.06,6.03,6.06,1717800.0,4.0167,4.03,4.0101,4.03,1717800.0
2012-06-08 12:00:00,6.05,6.11,6.05,6.11,1290900.0,4.0234,4.0633,4.0234,4.0633,1290900.0
2012-06-08 12:30:00,6.11,6.15,6.1,6.15,874300.0,4.0633,4.0899,4.0566,4.0899,874300.0
2012-06-08 13:00:00,6.15,6.18,6.14,6.15,1234800.0,4.0899,4.1098,4.0832,4.0899,1234800.0
2012-06-08 13:30:00,6.15,6.16,6.14,6.15,570400.0,4.0899,4.0965,4.0832,4.0899,570400.0
2012-06-08 14:00:00,6.15,6.17,6.14,6.17,562000.0,4.0899,4.1032,4.0832,4.1032,562000.0
2012-06-08 14:30:00,6.16,6.17,6.15,6.15,879000.0,4.0965,4.1032,4.0899,4.0899,879000.0
2012-06-08 15:00:00,6.15,6.16,6.13,6.14,2654300.0,4.0899,4.0965,4.0766,4.0832,2654300.0
2012-06-08 15:30:00,6.14,6.17,6.12,6.16,5111200.0,4.0832,4.1032,4.0699,4.0965,5111200.0
2012-06-11 09:30:00,6.27,6.29,6.14,6.14,1624900.0,4.1697,4.183,4.0832,4.0832,1624900.0
2012-06-11 10:00:00,6.14,6.2,6.12,6.17,2126200.0,4.0832,4.1231,4.0699,4.1032,2126200.0
2012-06-11 10:30:00,6.17,6.18,6.12,6.14,1288700.0,4.1032,4.1098,4.0699,4.0832,1288700.0
2012-06-11 11:00:00,6.14,6.16,6.11,6.16,1133900.0,4.0832,4.0965,4.0633,4.0965,1133900.0
2012-06-11 11:30:00,6.16,6.17,6.13,6.15,988300.0,4.0965,4.1032,4.0766,4.0899,988300.0
2012-06-11 12:00:00,6.15,6.17,6.11,6.11,972400.0,4.0899,4.1032,4.0633,4.0633,972400.0
2012-06-11 12:30:00,6.12,6.15,6.11,6.15,989200.0,4.0699,4.0899,4.0633,4.0899,989200.0
2012-06-11 13:00:00,6.15,6.15,6.12,6.12,473900.0,4.0899,4.0899,4.0699,4.0699,473900.0
2012-06-11 13:30:00,6.13,6.13,6.09,6.11,689300.0,4.0766,4.0766,4.05,4.0633,689300.0
2012-06-11 14:00:00,6.11,6.11,6.05,6.09,1025200.0,4.0633,4.0633,4.0234,4.05,1025200.0
2012-06-11 14:30:00,6.09,6.11,6.07,6.09,799300.0,4.05,4.0633,4.0367,4.05,799300.0
2012-06-11 15:00:00,6.09,6.1,6.04,6.06,987000.0,4.05,4.0566,4.0167,4.03,987000.0
2012-06-11 15:30:00,6.06,6.08,6.0,6.01,2913400.0,4.03,4.0433,3.9901,3.9968,2913400.0
2012-06-12 09:30:00,6.02,6.05,5.93,6.01,2690200.0,4.0034,4.0234,3.9436,3.9968,2690200.0
2012-06-12 10:00:00,6.01,6.09,6.01,6.04,1482800.0,3.9968,4.05,3.9968,4.0167,1482800.0
2012-06-12 10:30:00,6.03,6.07,5.99,6.06,916500.0,4.0101,4.0367,3.9835,4.03,916500.0
2012-06-12 11:00:00,6.06,6.14,6.06,6.11,1340800.0,4.03,4.0832,4.03,4.0633,1340800.0
2012-06-12 11:30:00,6.12,6.12,6.04,6.06,609500.0,4.0699,4.0699,4.0167,4.03,609500.0
2012-06-12 12:00:00,6.06,6.06,6.02,6.05,779500.0,4.03,4.03,4.0034,4.0234,779500.0
2012-06-12 12:30:00,6.05,6.07,6.05,6.05,210000.0,4.0234,4.0367,4.0234,4.0234,210000.0
2012-06-12 13:00:00,6.06,6.12,6.05,6.1,667300.0,4.03,4.0699,4.0234,4.0566,667300.0
2012-06-12 13:30:00,6.1,6.13,6.1,6.11,889200.0,4.0566,4.0766,4.0566,4.0633,889200.0
2012-06-12 14:00:00,6.11,6.12,6.09,6.1,514100.0,4.0633,4.0699,4.05,4.0566,514100.0
2012-06-12 14:30:00,6.1,6.13,6.09,6.11,594100.0,4.0566,4.0766,4.05,4.0633,594100.0
2012-06-12 15:00:00,6.11,6.13,6.09,6.13,542600.0,4.0633,4.0766,4.05,4.0766,542600.0
2012-06-12 15:30:00,6.13,6.2,6.11,6.19,2902100.0,4.0766,4.1231,4.0633,4.1165,2902100.0
2012-06-13 09:30:00,6.14,6.18,6.09,6.13,2754600.0,4.0898,4.1165,4.0565,4.0832,2754600.0
2012-06-13 10:00:00,6.12,6.19,6.12,6.18,1601800.0,4.0765,4.1231,4.0765,4.1165,1601800.0
2012-06-13 10:30:00,6.18,6.24,6.17,6.22,1004700.0,4.1165,4.1564,4.1098,4.1431,1004700.0
2012-06-13 11:00:00,6.21,6.22,6.16,6.17,1001200.0,4.1364,4.1431,4.1031,4.1098,1001200.0
2012-06-13 11:30:00,6.18,6.2,6.17,6.19,503200.0,4.1165,4.1298,4.1098,4.1231,503200.0
2012-06-13 12:00:00,6.2,6.22,6.17,6.2,1216300.0,4.1298,4.1431,4.1098,4.1298,1216300.0
2012-06-13 12:30:00,6.2,6.28,6.2,6.25,860900.0,4.1298,4.1831,4.1298,4.1631,860900.0
2012-06-13 13:00:00,6.25,6.28,6.24,6.27,514400.0,4.1631,4.1831,4.1564,4.1764,514400.0
2012-06-13 13:30:00,6.27,6.29,6.25,6.26,1174400.0,4.1764,4.1897,4.1631,4.1697,1174400.0
2012-06-13 14:00:00,6.25,6.27,6.24,6.25,714300.0,4.1631,4.1764,4.1564,4.1631,714300.0
2012-06-13 14:30:00,6.25,6.26,6.2,6.21,753800.0,4.1631,4.1697,4.1298,4.1364,753800.0
2012-06-13 15:00:00,6.21,6.23,6.16,6.17,1112200.0,4.1364,4.1498,4.1031,4.1098,1112200.0
2012-06-13 15:30:00,6.17,6.19,6.15,6.18,2292100.0,4.1098,4.1231,4.0965,4.1165,2292100.0
2012-06-14 09:30:00,6.32,6.36,6.23,6.27,3542300.0,4.2097,4.2364,4.1498,4.1764,3542300.0
2012-06-14 10:00:00,6.27,6.32,6.26,6.26,2468800.0,4.1764,4.2097,4.1697,4.1697,2468800.0
2012-06-14 10:30:00,6.26,6.27,6.23,6.27,805300.0,4.1697,4.1764,4.1498,4.1764,805300.0
2012-06-14 11:00:00,6.27,6.28,6.23,6.25,1174900.0,4.1764,4.1831,4.1498,4.1631,1174900.0
2012-06-14 11:30:00,6.25,6.26,6.24,6.24,486300.0,4.1631,4.1697,4.1564,4.1564,486300.0
2012-06-14 12:00:00,6.24,6.27,6.24,6.25,813300.0,4.1564,4.1764,4.1564,4.1631,813300.0
2012-06-14 12:30:00,6.25,6.28,6.24,6.27,490900.0,4.1631,4.1831,4.1564,4.1764,490900.0
2012-06-14 13:00:00,6.27,6.3,6.26,6.26,825400.0,4.1764,4.1964,4.1697,4.1697,825400.0
2012-06-14 13:30:00,6.26,6.28,6.26,6.27,427300.0,4.1697,4.1831,4.1697,4.1764,427300.0
2012-06-14 14:00:00,6.26,6.29,6.26,6.26,817900.0,4.1697,4.1897,4.1697,4.1697,817900.0
2012-06-14 14:30:00,6.26,6.27,6.24,6.24,752300.0,4.1697,4.1764,4.1564,4.1564,752300.0
2012-06-14 15:00:00,6.25,6.37,6.24,6.29,3646100.0,4.1631,4.243,4.1564,4.1897,3646100.0
2012-06-14 15:30:00,6.29,6.36,6.29,6.34,3022500.0,4.1897,4.2364,4.1897,4.223,3022500.0
2012-06-15 09:30:00,6.39,6.39,6.29,6.35,3453800.0,4.2563,4.2563,4.1897,4.2297,3453800.0
2012-06-15 10:00:00,6.35,6.38,6.3,6.32,2422100.0,4.2297,4.2497,4.1964,4.2097,2422100.0
2012-06-15 10:30:00,6.32,6.35,6.3,6.33,979400.0,4.2097,4.2297,4.1964,4.2164,979400.0
2012-06-15 11:00:00,6.34,6.35,6.32,6.35,1120900.0,4.223,4.2297,4.2097,4.2297,1120900.0
2012-06-15 11:30:00,6.35,6.36,6.33,6.35,691000.0,4.2297,4.2364,4.2164,4.2297,691000.0
2012-06-15 12:00:00,6.35,6.36,6.34,6.36,729900.0,4.2297,4.2364,4.223,4.2364,729900.0
2012-06-15 12:30:00,6.36,6.36,6.34,6.35,378300.0,4.2364,4.2364,4.223,4.2297,378300.0
2012-06-15 13:00:00,6.35,6.4,6.34,6.36,945000.0,4.2297,4.263,4.223,4.2364,945000.0
2012-06-15 13:30:00,6.36,6.39,6.36,6.37,615400.0,4.2364,4.2563,4.2364,4.243,615400.0
2012-06-15 14:00:00,6.37,6.4,6.36,6.4,626600.0,4.243,4.263,4.2364,4.263,626600.0
2012-06-15 14:30:00,6.4,6.44,6.39,6.44,1111800.0,4.263,4.2896,4.2563,4.2896,1111800.0
2012-06-15 15:00:00,6.44,6.44,6.41,6.42,1107800.0,4.2896,4.2896,4.2697,4.2763,1107800.0
2012-06-15 15:30:00,6.42,6.45,6.41,6.44,3106400.0,4.2763,4.2963,4.2697,4.2896,3106400.0
2012-06-18 09:30:00,6.49,6.49,6.4,6.44,2717300.0,4.3229,4.3229,4.263,4.2896,2717300.0
2012-06-18 10:00:00,6.44,6.55,6.43,6.55,3628000.0,4.2896,4.3629,4.283,4.3629,3628000.0
2012-06-18 10:30:00,6.54,6.64,6.54,6.59,2432300.0,4.3562,4.4229,4.3562,4.3896,2432300.0
2012-06-18 11:00:00,6.59,6.6,6.51,6.54,1831300.0,4.3896,4.3962,4.3363,4.3562,1831300.0
2012-06-18 11:30:00,6.54,6.59,6.53,6.59,2133700.0,4.3562,4.3896,4.3496,4.3896,2133700.0
2012-06-18 12:00:00,6.58,6.6,6.57,6.6,1348800.0,4.3829,4.3962,4.3762,4.3962,1348800.0
2012-06-18 12:30:00,6.6,6.65,6.6,6.61,1493000.0,4.3962,4.4295,4.3962,4.4029,1493000.0
2012-06-18 13:00:00,6.61,6.62,6.56,6.59,1296400.0,4.4029,4.4095,4.3696,4.3896,1296400.0
2012-06-18 13:30:00,6.58,6.62,6.57,6.57,1003100.0,4.3829,4.4095,4.3762,4.3762,1003100.0
2012-06-18 14:00:00,6.57,6.61,6.55,6.58,1373800.0,4.3762,4.4029,4.3629,4.3829,1373800.0
2012-06-18 14:30:00,6.57,6.58,6.56,6.58,1024200.0,4.3762,4.3829,4.3696,4.3829,1024200.0
2012-06-18 15:00:00,6.58,6.59,6.52,6.58,2065200.0,4.3829,4.3896,4.3429,4.3829,2065200.0
2012-06-18 15:30:00,6.58,6.64,6.58,6.62,5293100.0,4.3829,4.4229,4.3829,4.4095,5293100.0
2012-06-19 09:30:00,6.65,6.69,6.61,6.68,2714700.0,4.4295,4.4562,4.4029,4.4495,2714700.0
2012-06-19 10:00:00,6.68,6.75,6.67,6.74,1906500.0,4.4495,4.4961,4.4428,4.4895,1906500.0
2012-06-19 10:30:00,6.74,6.76,6.71,6.72,944100.0,4.4895,4.5028,4.4695,4.4761,944100.0
2012-06-19 11:00:00,6.72,6.74,6.68,6.69,1655200.0,4.4761,4.4895,4.4495,4.4562,1655200.0
2012-06-19 11:30:00,6.7,6.77,6.69,6.77,767300.0,4.4628,4.5095,4.4562,4.5095,767300.0
2012-06-19 12:00:00,6.77,6.77,6.73,6.75,1795400.0,4.5095,4.5095,4.4828,4.4961,1795400.0
2012-06-19 12:30:00,6.75,6.78,6.73,6.78,929100.0,4.4961,4.5161,4.4828,4.5161,929100.0
2012-06-19 13:00:00,6.78,6.78,6.75,6.78,592800.0,4.5161,4.5161,4.4961,4.5161,592800.0
2012-06-19 13:30:00,6.78,6.8,6.76,6.78,1004400.0,4.5161,4.5294,4.5028,4.5161,1004400.0
2012-06-19 14:00:00,6.78,6.78,6.75,6.75,540800.0,4.5161,4.5161,4.4961,4.4961,540800.0
2012-06-19 14:30:00,6.76,6.76,6.7,6.75,1448700.0,4.5028,4.5028,4.4628,4.4961,1448700.0
2012-06-19 15:00:00,6.75,6.76,6.72,6.75,1197700.0,4.4961,4.5028,4.4761,4.4961,1197700.0
2012-06-19 15:30:00,6.74,6.76,6.72,6.74,2226500.0,4.4895,4.5028,4.4761,4.4895,2226500.0
2012-06-20 09:30:00,6.75,6.75,6.68,6.72,1441100.0,4.4961,4.4961,4.4495,4.4761,1441100.0
2012-06-20 10:00:00,6.73,6.76,6.73,6.75,925200.0,4.4828,4.5028,4.4828,4.4961,925200.0
2012-06-20 10:30:00,6.75,6.76,6.71,6.71,678700.0,4.4961,4.5028,4.4695,4.4695,678700.0
2012-06-20 11:00:00,6.72,6.74,6.71,6.72,1999800.0,4.4761,4.4895,4.4695,4.4761,1999800.0
2012-06-20 11:30:00,6.72,6.73,6.71,6.72,494800.0,4.4761,4.4828,4.4695,4.4761,494800.0
2012-06-20 12:00:00,6.72,6.73,6.67,6.69,734400.0,4.4761,4.4828,4.4428,4.4562,734400.0
2012-06-20 12:30:00,6.69,6.72,6.6,6.71,2412700.0,4.4562,4.4761,4.3962,4.4695,2412700.0
2012-06-20 13:00:00,6.71,6.78,6.71,6.75,1048600.0,4.4695,4.5161,4.4695,4.4961,1048600.0
2012-06-20 13:30:00,6.75,6.75,6.71,6.74,771100.0,4.4961,4.4961,4.4695,4.4895,771100.0
2012-06-20 14:00:00,6.74,6.78,6.71,6.73,1492600.0,4.4895,4.5161,4.4695,4.4828,1492600.0
2012-06-20 14:30:00,6.73,6.74,6.66,6.7,1055600.0,4.4828,4.4895,4.4362,4.4628,1055600.0
2012-06-20 15:00:00,6.7,6.71,6.66,6.7,781100.0,4.4628,4.4695,4.4362,4.4628,781100.0
2012-06-20 15:30:00,6.7,6.74,6.68,6.73,1863000.0,4.4628,4.4895,4.4495,4.4828,1863000.0
2012-06-21 09:30:00,6.75,6.78,6.71,6.73,946100.0,4.4961,4.5161,4.4695,4.4828,946100.0
2012-06-21 10:00:00,6.72,6.72,6.64,6.67,2378600.0,4.4761,4.4761,4.4229,4.4428,2378600.0
2012-06-21 10:30:00,6.67,6.72,6.65,6.7,947600.0,4.4428,4.4761,4.4295,4.4628,947600.0
2012-06-21 11:00:00,6.7,6.7,6.62,6.65,1279700.0,4.4628,4.4628,4.4095,4.4295,1279700.0
2012-06-21 11:30:00,6.64,6.66,6.62,6.65,1108900.0,4.4229,4.4362,4.4095,4.4295,1108900.0
2012-06-21 12:00:00,6.66,6.66,6.59,6.6,903500.0,4.4362,4.4362,4.3896,4.3962,903500.0
2012-06-21 12:30:00,6.6,6.63,6.59,6.63,688000.0,4.3962,4.4162,4.3896,4.4162,688000.0
2012-06-21 13:00:00,6.63,6.64,6.61,6.61,927500.0,4.4162,4.4229,4.4029,4.4029,927500.0
2012-06-21 13:30:00,6.61,6.62,6.58,6.58,776900.0,4.4029,4.4095,4.3829,4.3829,776900.0
2012-06-21 14:00:00,6.58,6.59,6.52,6.56,1104200.0,4.3829,4.3896,4.3429,4.3696,1104200.0
2012-06-21 14:30:00,6.56,6.62,6.54,6.6,1358200.0,4.3696,4.4095,4.3562,4.3962,1358200.0
2012-06-21 15:00:00,6.61,6.61,6.54,6.56,1380800.0,4.4029,4.4029,4.3562,4.3696,1380800.0
2012-06-21 15:30:00,6.56,6.57,6.49,6.51,2570000.0,4.3696,4.3762,4.3229,4.3363,2570000.0
2012-06-22 09:30:00,6.56,6.61,6.53,6.6,1022800.0,4.3696,4.4029,4.3496,4.3962,1022800.0
2012-06-22 10:00:00,6.6,6.63,6.59,6.61,874600.0,4.3962,4.4162,4.3896,4.4029,874600.0
2012-06-22 10:30:00,6.62,6.63,6.6,6.62,933200.0,4.4095,4.4162,4.3962,4.4095,933200.0
2012-06-22 11:00:00,6.62,6.66,6.61,6.62,927000.0,4.4095,4.4362,4.4029,4.4095,927000.0
2012-06-22 11:30:00,6.62,6.66,6.62,6.63,521100.0,4.4095,4.4362,4.4095,4.4162,521100.0
2012-06-22 12:00:00,6.64,6.65,6.6,6.62,565300.0,4.4229,4.4295,4.3962,4.4095,565300.0
2012-06-22 12:30:00,6.62,6.63,6.61,6.62,310300.0,4.4095,4.4162,4.4029,4.4095,310300.0
2012-06-22 13:00:00,6.61,6.64,6.6,6.64,414800.0,4.4029,4.4229,4.3962,4.4229,414800.0
2012-06-22 13:30:00,6.64,6.65,6.63,6.65,447600.0,4.4229,4.4295,4.4162,4.4295,447600.0
2012-06-22 14:00:00,6.65,6.69,6.65,6.69,575300.0,4.4295,4.4562,4.4295,4.4562,575300.0
2012-06-22 14:30:00,6.69,6.72,6.68,6.72,448800.0,4.4562,4.4761,4.4495,4.4761,448800.0
2012-06-22 15:00:00,6.72,6.73,6.67,6.68,761800.0,4.4761,4.4828,4.4428,4.4495,761800.0
2012-06-22 15:30:00,6.68,6.71,6.66,6.67,2147300.0,4.4495,4.4695,4.4362,4.4428,2147300.0
2012-06-25 09:30:00,6.55,6.55,6.43,6.44,1137200.0,4.3629,4.3629,4.283,4.2896,1137200.0
2012-06-25 10:00:00,6.45,6.5,6.44,6.47,1352400.0,4.2963,4.3296,4.2896,4.3096,1352400.0
2012-06-25 10:30:00,6.47,6.52,6.46,6.5,1295900.0,4.3096,4.3429,4.303,4.3296,1295900.0
2012-06-25 11:00:00,6.5,6.5,6.47,6.48,423800.0,4.3296,4.3296,4.3096,4.3163,423800.0
2012-06-25 11:30:00,6.47,6.47,6.41,6.42,738800.0,4.3096,4.3096,4.2697,4.2763,738800.0
2012-06-25 12:00:00,6.42,6.44,6.41,6.41,591300.0,4.2763,4.2896,4.2697,4.2697,591300.0
2012-06-25 12:30:00,6.41,6.43,6.41,6.41,280200.0,4.2697,4.283,4.2697,4.2697,280200.0
2012-06-25 13:00:00,6.41,6.42,6.39,6.42,505500.0,4.2697,4.2763,4.2563,4.2763,505500.0
2012-06-25 13:30:00,6.41,6.44,6.4,6.44,525700.0,4.2697,4.2896,4.263,4.2896,525700.0
2012-06-25 14:00:00,6.44,6.45,6.43,6.43,736900.0,4.2896,4.2963,4.283,4.283,736900.0
2012-06-25 14:30:00,6.43,6.44,6.41,6.43,347300.0,4.283,4.2896,4.2697,4.283,347300.0
2012-06-25 15:00:00,6.42,6.45,6.41,6.42,1227900.0,4.2763,4.2963,4.2697,4.2763,1227900.0
2012-06-25 15:30:00,6.43,6.44,6.38,6.41,2649000.0,4.283,4.2896,4.2497,4.2697,2649000.0
2012-06-26 09:30:00,6.46,6.5,6.41,6.49,1892600.0,4.303,4.3296,4.2697,4.3229,1892600.0
2012-06-26 10:00:00,6.48,6.5,6.39,6.4,4956800.0,4.3163,4.3296,4.2563,4.263,4956800.0
2012-06-26 10:30:00,6.4,6.4,6.29,6.33,4008400.0,4.263,4.263,4.1897,4.2164,4008400.0
2012-06-26 11:00:00,6.33,6.38,6.26,6.33,3653900.0,4.2164,4.2497,4.1697,4.2164,3653900.0
2012-06-26 11:30:00,6.33,6.37,6.31,6.35,1382500.0,4.2164,4.243,4.203,4.2297,1382500.0
2012-06-26 12:00:00,6.35,6.39,6.34,6.35,1554300.0,4.2297,4.2563,4.223,4.2297,1554300.0
2012-06-26 12:30:00,6.36,6.42,6.36,6.39,1917900.0,4.2364,4.2763,4.2364,4.2563,1917900.0
2012-06-26 13:00:00,6.39,6.4,6.37,6.39,1256000.0,4.2563,4.263,4.243,4.2563,1256000.0
2012-06-26 13:30:00,6.39,6.4,6.37,6.4,844400.0,4.2563,4.263,4.243,4.263,844400.0
2012-06-26 14:00:00,6.4,6.44,6.39,6.39,2155100.0,4.263,4.2896,4.2563,4.2563,2155100.0
2012-06-26 14:30:00,6.4,6.43,6.36,6.38,1485800.0,4.263,4.283,4.2364,4.2497,1485800.0
2012-06-26 15:00:00,6.39,6.41,6.37,6.38,1456100.0,4.2563,4.2697,4.243,4.2497,1456100.0
2012-06-26 15:30:00,6.38,6.41,6.36,6.37,2845300.0,4.2497,4.2697,4.2364,4.243,2845300.0
2012-06-27 09:30:00,6.4,6.43,6.32,6.35,1809100.0,4.263,4.283,4.2097,4.2297,1809100.0
2012-06-27 10:00:00,6.35,6.37,6.32,6.37,4806200.0,4.2297,4.243,4.2097,4.243,4806200.0
2012-06-27 10:30:00,6.37,6.37,6.33,6.35,6035600.0,4.243,4.243,4.2164,4.2297,6035600.0
2012-06-27 11:00:00,6.35,6.35,6.27,6.29,2726400.0,4.2297,4.2297,4.1764,4.1897,2726400.0
2012-06-27 11:30:00,6.29,6.36,6.29,6.35,4165800.0,4.1897,4.2364,4.1897,4.2297,4165800.0
2012-06-27 12:00:00,6.35,6.39,6.34,6.38,2257500.0,4.2297,4.2563,4.223,4.2497,2257500.0
2012-06-27 12:30:00,6.38,6.38,6.35,6.38,1242400.0,4.2497,4.2497,4.2297,4.2497,1242400.0
2012-06-27 13:00:00,6.38,6.38,6.34,6.36,999100.0,4.2497,4.2497,4.223,4.2364,999100.0
2012-06-27 13:30:00,6.36,6.38,6.34,6.38,741100.0,4.2364,4.2497,4.223,4.2497,741100.0
2012-06-27 14:00:00,6.38,6.39,6.36,6.38,1837100.0,4.2497,4.2563,4.2364,4.2497,1837100.0
2012-06-27 14:30:00,6.38,6.39,6.36,6.38,1187000.0,4.2497,4.2563,4.2364,4.2497,1187000.0
2012-06-27 15:00:00,6.38,6.39,6.37,6.38,4400700.0,4.2497,4.2563,4.243,4.2497,4400700.0
2012-06-27 15:30:00,6.38,6.41,6.37,6.4,4561800.0,4.2497,4.2697,4.243,4.263,4561800.0
2012-06-28 09:30:00,6.31,6.46,6.25,6.39,5000400.0,4.203,4.303,4.1631,4.2563,5000400.0
2012-06-28 10:00:00,6.39,6.44,6.37,6.4,2255100.0,4.2563,4.2896,4.243,4.263,2255100.0
2012-06-28 10:30:00,6.39,6.4,6.34,6.37,2041300.0,4.2563,4.263,4.223,4.243,2041300.0
2012-06-28 11:00:00,6.37,6.4,6.33,6.4,1622600.0,4.243,4.263,4.2164,4.263,1622600.0
2012-06-28 11:30:00,6.4,6.42,6.36,6.38,1462400.0,4.263,4.2763,4.2364,4.2497,1462400.0
2012-06-28 12:00:00,6.37,6.38,6.36,6.36,419500.0,4.243,4.2497,4.2364,4.2364,419500.0
2012-06-28 12:30:00,6.37,6.4,6.36,6.39,678900.0,4.243,4.263,4.2364,4.2563,678900.0
2012-06-28 13:00:00,6.38,6.46,6.38,6.46,1679000.0,4.2497,4.303,4.2497,4.303,1679000.0
2012-06-28 13:30:00,6.46,6.46,6.4,6.42,1146700.0,4.303,4.303,4.263,4.2763,1146700.0
2012-06-28 14:00:00,6.42,6.43,6.38,6.41,1005100.0,4.2763,4.283,4.2497,4.2697,1005100.0
2012-06-28 14:30:00,6.4,6.5,6.39,6.49,2093500.0,4.263,4.3296,4.2563,4.3229,2093500.0
2012-06-28 15:00:00,6.49,6.52,6.45,6.51,2436300.0,4.3229,4.3429,4.2963,4.3363,2436300.0
2012-06-28 15:30:00,6.51,6.59,6.5,6.54,4231400.0,4.3363,4.3896,4.3296,4.3562,4231400.0
2012-06-29 09:30:00,6.74,6.74,6.65,6.71,1388400.0,4.4895,4.4895,4.4295,4.4695,1388400.0
2012-06-29 10:00:00,6.72,6.75,6.7,6.72,1412500.0,4.4761,4.4961,4.4628,4.4761,1412500.0
2012-06-29 10:30:00,6.71,6.72,6.68,6.69,675500.0,4.4695,4.4761,4.4495,4.4562,675500.0
2012-06-29 11:00:00,6.69,6.73,6.69,6.71,791800.0,4.4562,4.4828,4.4562,4.4695,791800.0
2012-06-29 11:30:00,6.71,6.74,6.69,6.72,1042200.0,4.4695,4.4895,4.4562,4.4761,1042200.0
2012-06-29 12:00:00,6.72,6.73,6.7,6.72,1050100.0,4.4761,4.4828,4.4628,4.4761,1050100.0
2012-06-29 12:30:00,6.72,6.72,6.71,6.71,346400.0,4.4761,4.4761,4.4695,4.4695,346400.0
2012-06-29 13:00:00,6.72,6.72,6.71,6.71,261900.0,4.4761,4.4761,4.4695,4.4695,261900.0
2012-06-29 13:30:00,6.71,6.72,6.71,6.72,249300.0,4.4695,4.4761,4.4695,4.4761,249300.0
2012-06-29 14:00:00,6.71,6.72,6.69,6.72,1251200.0,4.4695,4.4761,4.4562,4.4761,1251200.0
2012-06-29 14:30:00,6.72,6.74,6.71,6.73,515800.0,4.4761,4.4895,4.4695,4.4828,515800.0
2012-06-29 15:00:00,6.74,6.74,6.71,6.71,735800.0,4.4895,4.4895,4.4695,4.4695,735800.0
2012-06-29 15:30:00,6.71,6.75,6.69,6.74,2419500.0,4.4695,4.4961,4.4562,4.4895,2419500.0
2012-07-02 09:30:00,6.82,6.82,6.67,6.79,1205000.0,4.5428,4.5428,4.4428,4.5228,1205000.0
2012-07-02 10:00:00,6.79,6.79,6.69,6.75,1984000.0,4.5228,4.5228,4.4562,4.4961,1984000.0
2012-07-02 10:30:00,6.76,6.77,6.74,6.75,1445300.0,4.5028,4.5095,4.4895,4.4961,1445300.0
2012-07-02 11:00:00,6.75,6.76,6.72,6.75,2023100.0,4.4961,4.5028,4.4761,4.4961,2023100.0
2012-07-02 11:30:00,6.74,6.78,6.74,6.75,1603600.0,4.4895,4.5161,4.4895,4.4961,1603600.0
2012-07-02 12:00:00,6.75,6.76,6.74,6.76,332800.0,4.4961,4.5028,4.4895,4.5028,332800.0
2012-07-02 12:30:00,6.76,6.8,6.75,6.76,1216100.0,4.5028,4.5294,4.4961,4.5028,1216100.0
2012-07-02 13:00:00,6.76,6.78,6.75,6.78,334700.0,4.5028,4.5161,4.4961,4.5161,334700.0
2012-07-02 13:30:00,6.78,6.79,6.76,6.76,739000.0,4.5161,4.5228,4.5028,4.5028,739000.0
2012-07-02 14:00:00,6.77,6.8,6.75,6.79,834800.0,4.5095,4.5294,4.4961,4.5228,834800.0
2012-07-02 14:30:00,6.79,6.8,6.76,6.78,559000.0,4.5228,4.5294,4.5028,4.5161,559000.0
2012-07-02 15:00:00,6.78,6.8,6.77,6.8,785000.0,4.5161,4.5294,4.5095,4.5294,785000.0
2012-07-02 15:30:00,6.8,6.85,6.79,6.84,2551800.0,4.5294,4.5627,4.5228,4.5561,2551800.0
2012-07-03 09:30:00,6.85,6.87,6.81,6.85,572400.0,4.5627,4.5761,4.5361,4.5627,572400.0
2012-07-03 10:00:00,6.86,6.87,6.83,6.86,1169900.0,4.5694,4.5761,4.5494,4.5694,1169900.0
2012-07-03 10:30:00,6.86,6.88,6.85,6.86,651700.0,4.5694,4.5827,4.5627,4.5694,651700.0
2012-07-03 11:00:00,6.87,6.9,6.86,6.9,780000.0,4.5761,4.596,4.5694,4.596,780000.0
2012-07-03 11:30:00,6.9,6.92,6.87,6.88,1387900.0,4.596,4.6094,4.5761,4.5827,1387900.0
2012-07-03 12:00:00,6.89,6.89,6.85,6.87,766100.0,4.5894,4.5894,4.5627,4.5761,766100.0
2012-07-03 12:30:00,6.87,6.87,6.83,6.85,1336200.0,4.5761,4.5761,4.5494,4.5627,1336200.0
2012-07-05 09:30:00,6.83,6.87,6.77,6.79,1649700.0,4.5494,4.5761,4.5095,4.5228,1649700.0
2012-07-05 10:00:00,6.78,6.79,6.74,6.77,1374500.0,4.5161,4.5228,4.4895,4.5095,1374500.0
2012-07-05 10:30:00,6.78,6.79,6.77,6.77,410400.0,4.5161,4.5228,4.5095,4.5095,410400.0
2012-07-05 11:00:00,6.78,6.78,6.75,6.76,654300.0,4.5161,4.5161,4.4961,4.5028,654300.0
2012-07-05 11:30:00,6.75,6.78,6.73,6.77,1084300.0,4.4961,4.5161,4.4828,4.5095,1084300.0
2012-07-05 12:00:00,6.77,6.77,6.74,6.74,743500.0,4.5095,4.5095,4.4895,4.4895,743500.0
2012-07-05 12:30:00,6.74,6.8,6.73,6.76,600800.0,4.4895,4.5294,4.4828,4.5028,600800.0
2012-07-05 13:00:00,6.76,6.77,6.75,6.77,401300.0,4.5028,4.5095,4.4961,4.5095,401300.0
2012-07-05 13:30:00,6.77,6.8,6.76,6.8,790500.0,4.5095,4.5294,4.5028,4.5294,790500.0
2012-07-05 14:00:00,6.8,6.8,6.79,6.8,274000.0,4.5294,4.5294,4.5228,4.5294,274000.0
2012-07-05 14:30:00,6.8,6.8,6.78,6.79,536300.0,4.5294,4.5294,4.5161,4.5228,536300.0
2012-07-05 15:00:00,6.78,6.79,6.75,6.79,1143600.0,4.5161,4.5228,4.4961,4.5228,1143600.0
2012-07-05 15:30:00,6.79,6.8,6.73,6.74,2435700.0,4.5228,4.5294,4.4828,4.4895,2435700.0
2012-07-06 09:30:00,6.66,6.69,6.6,6.68,822100.0,4.4362,4.4562,4.3962,4.4495,822100.0
2012-07-06 10:00:00,6.69,6.73,6.64,6.7,1904200.0,4.4562,4.4828,4.4229,4.4628,1904200.0
2012-07-06 10:30:00,6.7,6.72,6.68,6.71,587100.0,4.4628,4.4761,4.4495,4.4695,587100.0
2012-07-06 11:00:00,6.7,6.72,6.67,6.67,553800.0,4.4628,4.4761,4.4428,4.4428,553800.0
2012-07-06 11:30:00,6.67,6.69,6.66,6.67,569200.0,4.4428,4.4562,4.4362,4.4428,569200.0
2012-07-06 12:00:00,6.67,6.68,6.65,6.68,635200.0,4.4428,4.4495,4.4295,4.4495,635200.0
2012-07-06 12:30:00,6.67,6.69,6.66,6.68,341700.0,4.4428,4.4562,4.4362,4.4495,341700.0
2012-07-06 13:00:00,6.68,6.71,6.66,6.7,703000.0,4.4495,4.4695,4.4362,4.4628,703000.0
2012-07-06 13:30:00,6.7,6.71,6.68,6.7,276300.0,4.4628,4.4695,4.4495,4.4628,276300.0
2012-07-06 14:00:00,6.7,6.7,6.66,6.67,377000.0,4.4628,4.4628,4.4362,4.4428,377000.0
2012-07-06 14:30:00,6.66,6.67,6.65,6.65,372700.0,4.4362,4.4428,4.4295,4.4295,372700.0
2012-07-06 15:00:00,6.65,6.69,6.65,6.69,774300.0,4.4295,4.4562,4.4295,4.4562,774300.0
2012-07-06 15:30:00,6.69,6.7,6.67,6.67,2946800.0,4.4562,4.4628,4.4428,4.4428,2946800.0
2012-07-09 09:30:00,6.62,6.68,6.58,6.62,1715000.0,4.4095,4.4495,4.3829,4.4095,1715000.0
2012-07-09 10:00:00,6.61,6.66,6.6,6.64,1656500.0,4.4029,4.4362,4.3962,4.4229,1656500.0
2012-07-09 10:30:00,6.64,6.68,6.63,6.66,1929600.0,4.4229,4.4495,4.4162,4.4362,1929600.0
2012-07-09 11:00:00,6.66,6.7,6.65,6.67,1788300.0,4.4362,4.4628,4.4295,4.4428,1788300.0
2012-07-09 11:30:00,6.67,6.68,6.62,6.63,841000.0,4.4428,4.4495,4.4095,4.4162,841000.0
2012-07-09 12:00:00,6.63,6.64,6.62,6.63,454200.0,4.4162,4.4229,4.4095,4.4162,454200.0
2012-07-09 12:30:00,6.63,6.63,6.6,6.6,505200.0,4.4162,4.4162,4.3962,4.3962,505200.0
2012-07-09 13:00:00,6.6,6.61,6.56,6.58,637500.0,4.3962,4.4029,4.3696,4.3829,637500.0
2012-07-09 13:30:00,6.58,6.59,6.55,6.55,602000.0,4.3829,4.3896,4.3629,4.3629,602000.0
2012-07-09 14:00:00,6.56,6.58,6.52,6.54,2276000.0,4.3696,4.3829,4.3429,4.3562,2276000.0
2012-07-09 14:30:00,6.54,6.54,6.49,6.53,982200.0,4.3562,4.3562,4.3229,4.3496,982200.0
2012-07-09 15:00:00,6.53,6.58,6.52,6.56,1236000.0,4.3496,4.3829,4.3429,4.3696,1236000.0
2012-07-09 15:30:00,6.57,6.63,6.55,6.62,2481400.0,4.3762,4.4162,4.3629,4.4095,2481400.0
2012-07-10 09:30:00,6.68,6.68,6.62,6.66,2109200.0,4.4495,4.4495,4.4095,4.4362,2109200.0
2012-07-10 10:00:00,6.66,6.67,6.59,6.63,1893800.0,4.4362,4.4428,4.3896,4.4162,1893800.0
2012-07-10 10:30:00,6.63,6.65,6.59,6.62,890300.0,4.4162,4.4295,4.3896,4.4095,890300.0
2012-07-10 11:00:00,6.62,6.62,6.57,6.58,834700.0,4.4095,4.4095,4.3762,4.3829,834700.0
2012-07-10 11:30:00,6.58,6.59,6.54,6.57,1317700.0,4.3829,4.3896,4.3562,4.3762,1317700.0
2012-07-10 12:00:00,6.57,6.57,6.53,6.54,668600.0,4.3762,4.3762,4.3496,4.3562,668600.0
2012-07-10 12:30:00,6.54,6.56,6.53,6.54,410700.0,4.3562,4.3696,4.3496,4.3562,410700.0
2012-07-10 13:00:00,6.54,6.55,6.52,6.52,861900.0,4.3562,4.3629,4.3429,4.3429,861900.0
2012-07-10 13:30:00,6.53,6.53,6.49,6.5,961500.0,4.3496,4.3496,4.3229,4.3296,961500.0
2012-07-10 14:00:00,6.5,6.5,6.45,6.46,1104100.0,4.3296,4.3296,4.2963,4.303,1104100.0
2012-07-10 14:30:00,6.47,6.48,6.41,6.42,1215800.0,4.3096,4.3163,4.2697,4.2763,1215800.0
2012-07-10 15:00:00,6.42,6.45,6.35,6.36,2040000.0,4.2763,4.2963,4.2297,4.2364,2040000.0
2012-07-10 15:30:00,6.37,6.47,6.36,6.44,4073900.0,4.243,4.3096,4.2364,4.2896,4073900.0
2012-07-11 09:30:00,6.42,6.47,6.4,6.44,1805700.0,4.2763,4.3096,4.263,4.2896,1805700.0
2012-07-11 10:00:00,6.45,6.46,6.42,6.44,1525400.0,4.2963,4.303,4.2763,4.2896,1525400.0
2012-07-11 10:30:00,6.44,6.45,6.4,6.43,1582400.0,4.2896,4.2963,4.263,4.283,1582400.0
2012-07-11 11:00:00,6.43,6.48,6.43,6.48,1621200.0,4.283,4.3163,4.283,4.3163,1621200.0
2012-07-11 11:30:00,6.48,6.52,6.47,6.52,1221100.0,4.3163,4.3429,4.3096,4.3429,1221100.0
2012-07-11 12:00:00,6.52,6.57,6.51,6.57,858200.0,4.3429,4.3762,4.3363,4.3762,858200.0
2012-07-11 12:30:00,6.57,6.6,6.56,6.58,1036900.0,4.3762,4.3962,4.3696,4.3829,1036900.0
2012-07-11 13:00:00,6.58,6.59,6.54,6.55,657100.0,4.3829,4.3896,4.3562,4.3629,657100.0
2012-07-11 13:30:00,6.55,6.56,6.54,6.56,320900.0,4.3629,4.3696,4.3562,4.3696,320900.0
2012-07-11 14:00:00,6.56,6.58,6.49,6.52,1989400.0,4.3696,4.3829,4.3229,4.3429,1989400.0
2012-07-11 14:30:00,6.51,6.54,6.48,6.52,1351000.0,4.3363,4.3562,4.3163,4.3429,1351000.0
2012-07-11 15:00:00,6.52,6.54,6.5,6.52,1248100.0,4.3429,4.3562,4.3296,4.3429,1248100.0
2012-07-11 15:30:00,6.52,6.58,6.51,6.55,1775200.0,4.3429,4.3829,4.3363,4.3629,1775200.0
2012-07-12 09:30:00,6.48,6.53,6.41,6.46,897100.0,4.3163,4.3496,4.2697,4.303,897100.0
2012-07-12 10:00:00,6.46,6.47,6.42,6.47,1038200.0,4.303,4.3096,4.2763,4.3096,1038200.0
2012-07-12 10:30:00,6.47,6.48,6.44,6.47,1297000.0,4.3096,4.3163,4.2896,4.3096,1297000.0
2012-07-12 11:00:00,6.46,6.48,6.45,6.48,692900.0,4.303,4.3163,4.2963,4.3163,692900.0
2012-07-12 11:30:00,6.48,6.48,6.44,6.48,755700.0,4.3163,4.3163,4.2896,4.3163,755700.0
2012-07-12 12:00:00,6.48,6.48,6.46,6.46,193600.0,4.3163,4.3163,4.303,4.303,193600.0
2012-07-12 12:30:00,6.47,6.48,6.43,6.45,720200.0,4.3096,4.3163,4.283,4.2963,720200.0
2012-07-12 13:00:00,6.44,6.48,6.43,6.45,883200.0,4.2896,4.3163,4.283,4.2963,883200.0
2012-07-12 13:30:00,6.45,6.49,6.43,6.44,732800.0,4.2963,4.3229,4.283,4.2896,732800.0
2012-07-12 14:00:00,6.43,6.47,6.43,6.45,1702700.0,4.283,4.3096,4.283,4.2963,1702700.0
2012-07-12 14:30:00,6.46,6.5,6.45,6.48,4191900.0,4.303,4.3296,4.2963,4.3163,4191900.0
2012-07-12 15:00:00,6.48,6.5,6.47,6.47,1293200.0,4.3163,4.3296,4.3096,4.3096,1293200.0
2012-07-12 15:30:00,6.47,6.5,6.46,6.46,2863400.0,4.3096,4.3296,4.303,4.303,2863400.0
2012-07-13 09:30:00,6.49,6.6,6.46,6.59,778400.0,4.3229,4.3962,4.303,4.3896,778400.0
2012-07-13 10:00:00,6.59,6.62,6.57,6.61,1382900.0,4.3896,4.4095,4.3762,4.4029,1382900.0
2012-07-13 10:30:00,6.61,6.62,6.6,6.62,447100.0,4.4029,4.4095,4.3962,4.4095,447100.0
2012-07-13 11:00:00,6.62,6.62,6.6,6.62,517600.0,4.4095,4.4095,4.3962,4.4095,517600.0
2012-07-13 11:30:00,6.62,6.66,6.61,6.65,651400.0,4.4095,4.4362,4.4029,4.4295,651400.0
2012-07-13 12:00:00,6.64,6.66,6.63,6.65,627000.0,4.4229,4.4362,4.4162,4.4295,627000.0
2012-07-13 12:30:00,6.64,6.65,6.64,6.65,114100.0,4.4229,4.4295,4.4229,4.4295,114100.0
2012-07-13 13:00:00,6.65,6.66,6.63,6.64,1196600.0,4.4295,4.4362,4.4162,4.4229,1196600.0
2012-07-13 13:30:00,6.64,6.65,6.63,6.65,177000.0,4.4229,4.4295,4.4162,4.4295,177000.0
2012-07-13 14:00:00,6.65,6.68,6.64,6.67,543000.0,4.4295,4.4495,4.4229,4.4428,543000.0
2012-07-13 14:30:00,6.67,6.69,6.66,6.66,719600.0,4.4428,4.4562,4.4362,4.4362,719600.0
2012-07-13 15:00:00,6.67,6.7,6.66,6.7,816500.0,4.4428,4.4628,4.4362,4.4628,816500.0
2012-07-13 15:30:00,6.69,6.71,6.66,6.69,2188600.0,4.4562,4.4695,4.4362,4.4562,2188600.0
2012-07-16 09:30:00,6.66,6.67,6.61,6.61,674700.0,4.4362,4.4428,4.4029,4.4029,674700.0
2012-07-16 10:00:00,6.61,6.67,6.61,6.67,839000.0,4.4029,4.4428,4.4029,4.4428,839000.0
2012-07-16 10:30:00,6.67,6.69,6.66,6.68,701200.0,4.4428,4.4562,4.4362,4.4495,701200.0
2012-07-16 11:00:00,6.67,6.7,6.66,6.68,631900.0,4.4428,4.4628,4.4362,4.4495,631900.0
2012-07-16 11:30:00,6.68,6.68,6.63,6.63,378800.0,4.4495,4.4495,4.4162,4.4162,378800.0
2012-07-16 12:00:00,6.63,6.66,6.61,6.62,424800.0,4.4162,4.4362,4.4029,4.4095,424800.0
2012-07-16 12:30:00,6.61,6.65,6.61,6.65,449800.0,4.4029,4.4295,4.4029,4.4295,449800.0
2012-07-16 13:00:00,6.65,6.66,6.63,6.64,277700.0,4.4295,4.4362,4.4162,4.4229,277700.0
2012-07-16 13:30:00,6.65,6.67,6.63,6.67,303100.0,4.4295,4.4428,4.4162,4.4428,303100.0
2012-07-16 14:00:00,6.67,6.71,6.66,6.69,668100.0,4.4428,4.4695,4.4362,4.4562,668100.0
2012-07-16 14:30:00,6.7,6.7,6.66,6.66,422300.0,4.4628,4.4628,4.4362,4.4362,422300.0
2012-07-16 15:00:00,6.66,6.68,6.65,6.65,396800.0,4.4362,4.4495,4.4295,4.4295,396800.0
2012-07-16 15:30:00,6.66,6.68,6.64,6.65,1520800.0,4.4362,4.4495,4.4229,4.4295,1520800.0
2012-07-17 09:30:00,6.72,6.76,6.68,6.75,3205400.0,4.4761,4.5028,4.4495,4.4961,3205400.0
2012-07-17 10:00:00,6.74,6.75,6.7,6.73,3935400.0,4.4895,4.4961,4.4628,4.4828,3935400.0
2012-07-17 10:30:00,6.73,6.73,6.65,6.71,1756100.0,4.4828,4.4828,4.4295,4.4695,1756100.0
2012-07-17 11:00:00,6.71,6.73,6.68,6.69,1505300.0,4.4695,4.4828,4.4495,4.4562,1505300.0
2012-07-17 11:30:00,6.7,6.76,6.69,6.75,2616700.0,4.4628,4.5028,4.4562,4.4961,2616700.0
2012-07-17 12:00:00,6.75,6.79,6.74,6.77,1020700.0,4.4961,4.5228,4.4895,4.5095,1020700.0
2012-07-17 12:30:00,6.78,6.8,6.77,6.78,495600.0,4.5161,4.5294,4.5095,4.5161,495600.0
2012-07-17 13:00:00,6.78,6.82,6.77,6.8,1575600.0,4.5161,4.5428,4.5095,4.5294,1575600.0
2012-07-17 13:30:00,6.81,6.83,6.8,6.82,1566700.0,4.5361,4.5494,4.5294,4.5428,1566700.0
2012-07-17 14:00:00,6.81,6.84,6.81,6.84,791800.0,4.5361,4.5561,4.5361,4.5561,791800.0
2012-07-17 14:30:00,6.83,6.85,6.82,6.84,810600.0,4.5494,4.5627,4.5428,4.5561,810600.0
2012-07-17 15:00:00,6.85,6.85,6.83,6.84,568900.0,4.5627,4.5627,4.5494,4.5561,568900.0
2012-07-17 15:30:00,6.84,6.86,6.82,6.84,2279200.0,4.5561,4.5694,4.5428,4.5561,2279200.0
2012-07-18 09:30:00,6.79,6.83,6.75,6.78,2742000.0,4.5228,4.5494,4.4961,4.5161,2742000.0
2012-07-18 10:00:00,6.78,6.82,6.75,6.76,2565400.0,4.5161,4.5428,4.4961,4.5028,2565400.0
2012-07-18 10:30:00,6.77,6.79,6.75,6.77,978900.0,4.5095,4.5228,4.4961,4.5095,978900.0
2012-07-18 11:00:00,6.78,6.78,6.72,6.72,804400.0,4.5161,4.5161,4.4761,4.4761,804400.0
2012-07-18 11:30:00,6.73,6.77,6.72,6.75,681300.0,4.4828,4.5095,4.4761,4.4961,681300.0
2012-07-18 12:00:00,6.75,6.77,6.74,6.76,443900.0,4.4961,4.5095,4.4895,4.5028,443900.0
2012-07-18 12:30:00,6.76,6.77,6.74,6.76,945400.0,4.5028,4.5095,4.4895,4.5028,945400.0
2012-07-18 13:00:00,6.76,6.77,6.75,6.77,166400.0,4.5028,4.5095,4.4961,4.5095,166400.0
2012-07-18 13:30:00,6.77,6.77,6.72,6.73,434300.0,4.5095,4.5095,4.4761,4.4828,434300.0
2012-07-18 14:00:00,6.72,6.75,6.72,6.74,347300.0,4.4761,4.4961,4.4761,4.4895,347300.0
2012-07-18 14:30:00,6.74,6.74,6.69,6.69,637000.0,4.4895,4.4895,4.4562,4.4562,637000.0
2012-07-18 15:00:00,6.69,6.72,6.69,6.71,738400.0,4.4562,4.4761,4.4562,4.4695,738400.0
2012-07-18 15:30:00,6.71,6.73,6.7,6.72,2414200.0,4.4695,4.4828,4.4628,4.4761,2414200.0
2012-07-19 09:30:00,6.76,6.77,6.69,6.75,899000.0,4.5028,4.5095,4.4562,4.4961,899000.0
2012-07-19 10:00:00,6.75,6.75,6.67,6.71,1218200.0,4.4961,4.4961,4.4428,4.4695,1218200.0
2012-07-19 10:30:00,6.71,6.71,6.67,6.71,530700.0,4.4695,4.4695,4.4428,4.4695,530700.0
2012-07-19 11:00:00,6.71,6.72,6.68,6.69,597100.0,4.4695,4.4761,4.4495,4.4562,597100.0
2012-07-19 11:30:00,6.68,6.7,6.64,6.64,1372000.0,4.4495,4.4628,4.4229,4.4229,1372000.0
2012-07-19 12:00:00,6.64,6.66,6.61,6.64,1144900.0,4.4229,4.4362,4.4029,4.4229,1144900.0
2012-07-19 12:30:00,6.64,6.65,6.58,6.58,718800.0,4.4229,4.4295,4.3829,4.3829,718800.0
2012-07-19 13:00:00,6.58,6.6,6.58,6.6,665900.0,4.3829,4.3962,4.3829,4.3962,665900.0
2012-07-19 13:30:00,6.6,6.61,6.58,6.6,1345000.0,4.3962,4.4029,4.3829,4.3962,1345000.0
2012-07-19 14:00:00,6.6,6.62,6.59,6.61,591000.0,4.3962,4.4095,4.3896,4.4029,591000.0
2012-07-19 14:30:00,6.6,6.64,6.6,6.61,917900.0,4.3962,4.4229,4.3962,4.4029,917900.0
2012-07-19 15:00:00,6.62,6.63,6.59,6.62,930900.0,4.4095,4.4162,4.3896,4.4095,930900.0
2012-07-19 15:30:00,6.61,6.65,6.61,6.65,1673800.0,4.4029,4.4295,4.4029,4.4295,1673800.0
2012-07-20 09:30:00,6.56,6.67,6.5,6.52,3546400.0,4.3696,4.4428,4.3296,4.3429,3546400.0
2012-07-20 10:00:00,6.51,6.52,6.42,6.42,3305300.0,4.3363,4.3429,4.2763,4.2763,3305300.0
2012-07-20 10:30:00,6.42,6.48,6.39,6.48,2057800.0,4.2763,4.3163,4.2563,4.3163,2057800.0
2012-07-20 11:00:00,6.48,6.5,6.46,6.49,2123800.0,4.3163,4.3296,4.303,4.3229,2123800.0
2012-07-20 11:30:00,6.49,6.52,6.47,6.5,944700.0,4.3229,4.3429,4.3096,4.3296,944700.0
2012-07-20 12:00:00,6.5,6.51,6.5,6.51,812100.0,4.3296,4.3363,4.3296,4.3363,812100.0
2012-07-20 12:30:00,6.51,6.54,6.49,6.53,2345100.0,4.3363,4.3562,4.3229,4.3496,2345100.0
2012-07-20 13:00:00,6.53,6.54,6.48,6.48,1805400.0,4.3496,4.3562,4.3163,4.3163,1805400.0
2012-07-20 13:30:00,6.48,6.49,6.46,6.47,565600.0,4.3163,4.3229,4.303,4.3096,565600.0
2012-07-20 14:00:00,6.47,6.48,6.44,6.45,893100.0,4.3096,4.3163,4.2896,4.2963,893100.0
2012-07-20 14:30:00,6.46,6.46,6.41,6.41,1453600.0,4.303,4.303,4.2697,4.2697,1453600.0
2012-07-20 15:00:00,6.41,6.42,6.4,6.4,732500.0,4.2697,4.2763,4.263,4.263,732500.0
2012-07-20 15:30:00,6.41,6.41,6.38,6.4,3202300.0,4.2697,4.2697,4.2497,4.263,3202300.0
2012-07-23 09:30:00,6.28,6.35,6.22,6.29,1267600.0,4.1831,4.2297,4.1431,4.1897,1267600.0
2012-07-23 10:00:00,6.28,6.31,6.24,6.29,1421400.0,4.1831,4.203,4.1564,4.1897,1421400.0
2012-07-23 10:30:00,6.29,6.36,6.28,6.34,2084500.0,4.1897,4.2364,4.1831,4.223,2084500.0
2012-07-23 11:00:00,6.34,6.38,6.3,6.32,1114200.0,4.223,4.2497,4.1964,4.2097,1114200.0
2012-07-23 11:30:00,6.32,6.33,6.29,6.32,760200.0,4.2097,4.2164,4.1897,4.2097,760200.0
2012-07-23 12:00:00,6.32,6.32,6.27,6.28,638500.0,4.2097,4.2097,4.1764,4.1831,638500.0
2012-07-23 12:30:00,6.29,6.3,6.26,6.29,1060500.0,4.1897,4.1964,4.1697,4.1897,1060500.0
2012-07-23 13:00:00,6.3,6.34,6.29,6.34,724100.0,4.1964,4.223,4.1897,4.223,724100.0
2012-07-23 13:30:00,6.34,6.39,6.33,6.39,919000.0,4.223,4.2563,4.2164,4.2563,919000.0
2012-07-23 14:00:00,6.39,6.42,6.36,6.36,1510700.0,4.2563,4.2763,4.2364,4.2364,1510700.0
2012-07-23 14:30:00,6.37,6.37,6.3,6.32,1344300.0,4.243,4.243,4.1964,4.2097,1344300.0
2012-07-23 15:00:00,6.32,6.35,6.31,6.35,1077300.0,4.2097,4.2297,4.203,4.2297,1077300.0
2012-07-23 15:30:00,6.35,6.41,6.32,6.38,4894600.0,4.2297,4.2697,4.2097,4.2497,4894600.0
2012-07-24 09:30:00,6.71,6.8,6.53,6.71,15308800.0,4.4695,4.5294,4.3496,4.4695,15308800.0
2012-07-24 10:00:00,6.71,6.8,6.63,6.67,8134700.0,4.4695,4.5294,4.4162,4.4428,8134700.0
2012-07-24 10:30:00,6.68,6.74,6.65,6.67,4144600.0,4.4495,4.4895,4.4295,4.4428,4144600.0
2012-07-24 11:00:00,6.67,6.73,6.66,6.69,1955300.0,4.4428,4.4828,4.4362,4.4562,1955300.0
2012-07-24 11:30:00,6.69,6.71,6.57,6.6,2141600.0,4.4562,4.4695,4.3762,4.3962,2141600.0
2012-07-24 12:00:00,6.6,6.62,6.58,6.6,1101500.0,4.3962,4.4095,4.3829,4.3962,1101500.0
2012-07-24 12:30:00,6.59,6.63,6.59,6.62,788400.0,4.3896,4.4162,4.3896,4.4095,788400.0
2012-07-24 13:00:00,6.62,6.65,6.61,6.63,934500.0,4.4095,4.4295,4.4029,4.4162,934500.0
2012-07-24 13:30:00,6.63,6.69,6.63,6.67,1293700.0,4.4162,4.4562,4.4162,4.4428,1293700.0
2012-07-24 14:00:00,6.68,6.68,6.61,6.61,1199400.0,4.4495,4.4495,4.4029,4.4029,1199400.0
2012-07-24 14:30:00,6.61,6.65,6.59,6.59,1989500.0,4.4029,4.4295,4.3896,4.3896,1989500.0
2012-07-24 15:00:00,6.59,6.63,6.55,6.62,3833500.0,4.3896,4.4162,4.3629,4.4095,3833500.0
2012-07-24 15:30:00,6.61,6.66,6.58,6.65,5784500.0,4.4029,4.4362,4.3829,4.4295,5784500.0
2012-07-25 09:30:00,6.72,6.79,6.67,6.77,4360400.0,4.4761,4.5228,4.4428,4.5095,4360400.0
2012-07-25 10:00:00,6.76,6.8,6.73,6.78,3777400.0,4.5028,4.5294,4.4828,4.5161,3777400.0
2012-07-25 10:30:00,6.78,6.87,6.78,6.87,5985300.0,4.5161,4.5761,4.5161,4.5761,5985300.0
2012-07-25 11:00:00,6.87,6.91,6.83,6.88,7275100.0,4.5761,4.6027,4.5494,4.5827,7275100.0
2012-07-25 11:30:00,6.87,6.88,6.82,6.83,4286200.0,4.5761,4.5827,4.5428,4.5494,4286200.0
2012-07-25 12:00:00,6.83,6.87,6.82,6.84,2760200.0,4.5494,4.5761,4.5428,4.5561,2760200.0
2012-07-25 12:30:00,6.84,6.87,6.84,6.85,2272600.0,4.5561,4.5761,4.5561,4.5627,2272600.0
2012-07-25 13:00:00,6.86,6.89,6.85,6.87,1608200.0,4.5694,4.5894,4.5627,4.5761,1608200.0
2012-07-25 13:30:00,6.88,6.9,6.86,6.88,1219200.0,4.5827,4.596,4.5694,4.5827,1219200.0
2012-07-25 14:00:00,6.89,6.91,6.88,6.91,2077500.0,4.5894,4.6027,4.5827,4.6027,2077500.0
2012-07-25 14:30:00,6.91,6.95,6.89,6.93,3131300.0,4.6027,4.6293,4.5894,4.616,3131300.0
2012-07-25 15:00:00,6.94,6.94,6.87,6.88,4402800.0,4.6227,4.6227,4.5761,4.5827,4402800.0
2012-07-25 15:30:00,6.89,6.93,6.84,6.92,10691300.0,4.5894,4.616,4.5561,4.6094,10691300.0
2012-07-26 09:30:00,6.97,7.04,6.94,6.95,4168500.0,4.6427,4.6893,4.6227,4.6293,4168500.0
2012-07-26 10:00:00,6.95,6.98,6.93,6.97,2382900.0,4.6293,4.6493,4.616,4.6427,2382900.0
2012-07-26 10:30:00,6.96,6.98,6.94,6.97,1902300.0,4.636,4.6493,4.6227,4.6427,1902300.0
2012-07-26 11:00:00,6.97,7.01,6.94,7.0,3634700.0,4.6427,4.6693,4.6227,4.6627,3634700.0
2012-07-26 11:30:00,7.0,7.01,6.97,6.99,1852200.0,4.6627,4.6693,4.6427,4.656,1852200.0
2012-07-26 12:00:00,6.99,7.0,6.97,6.99,921200.0,4.656,4.6627,4.6427,4.656,921200.0
2012-07-26 12:30:00,7.0,7.02,6.99,7.0,933300.0,4.6627,4.676,4.656,4.6627,933300.0
2012-07-26 13:00:00,7.01,7.04,7.0,7.02,1191200.0,4.6693,4.6893,4.6627,4.676,1191200.0
2012-07-26 13:30:00,7.03,7.03,7.01,7.02,666300.0,4.6826,4.6826,4.6693,4.676,666300.0
2012-07-26 14:00:00,7.02,7.03,6.99,6.99,1090000.0,4.676,4.6826,4.656,4.656,1090000.0
2012-07-26 14:30:00,6.99,7.03,6.98,7.01,1246500.0,4.656,4.6826,4.6493,4.6693,1246500.0
2012-07-26 15:00:00,7.02,7.06,7.0,7.06,1548900.0,4.676,4.7026,4.6627,4.7026,1548900.0
2012-07-26 15:30:00,7.06,7.09,7.05,7.06,3129600.0,4.7026,4.7226,4.696,4.7026,3129600.0
2012-07-27 09:30:00,7.09,7.17,7.03,7.03,2872000.0,4.7226,4.7759,4.6826,4.6826,2872000.0
2012-07-27 10:00:00,7.04,7.07,6.99,6.99,2348900.0,4.6893,4.7093,4.656,4.656,2348900.0
2012-07-27 10:30:00,6.99,7.02,6.98,7.0,2157600.0,4.656,4.676,4.6493,4.6627,2157600.0
2012-07-27 11:00:00,7.0,7.03,6.98,6.99,2241300.0,4.6627,4.6826,4.6493,4.656,2241300.0
2012-07-27 11:30:00,6.99,7.0,6.98,6.98,867500.0,4.656,4.6627,4.6493,4.6493,867500.0
2012-07-27 12:00:00,6.99,7.0,6.98,6.98,778300.0,4.656,4.6627,4.6493,4.6493,778300.0
2012-07-27 12:30:00,6.99,7.01,6.98,6.99,1080100.0,4.656,4.6693,4.6493,4.656,1080100.0
2012-07-27 13:00:00,6.99,7.01,6.97,7.0,1433100.0,4.656,4.6693,4.6427,4.6627,1433100.0
2012-07-27 13:30:00,7.0,7.09,7.0,7.07,2140400.0,4.6627,4.7226,4.6627,4.7093,2140400.0
2012-07-27 14:00:00,7.08,7.1,7.06,7.07,858600.0,4.7159,4.7293,4.7026,4.7093,858600.0
2012-07-27 14:30:00,7.06,7.11,7.05,7.1,1275400.0,4.7026,4.7359,4.696,4.7293,1275400.0
2012-07-27 15:00:00,7.11,7.15,7.1,7.15,1366000.0,4.7359,4.7626,4.7293,4.7626,1366000.0
2012-07-27 15:30:00,7.15,7.16,7.1,7.1,2897200.0,4.7626,4.7692,4.7293,4.7293,2897200.0
2012-07-30 09:30:00,7.08,7.09,7.04,7.06,874000.0,4.7159,4.7226,4.6893,4.7026,874000.0
2012-07-30 10:00:00,7.06,7.14,7.05,7.12,1138100.0,4.7026,4.7559,4.696,4.7426,1138100.0
2012-07-30 10:30:00,7.12,7.14,7.1,7.11,1366500.0,4.7426,4.7559,4.7293,4.7359,1366500.0
2012-07-30 11:00:00,7.1,7.13,7.08,7.08,1514600.0,4.7293,4.7492,4.7159,4.7159,1514600.0
2012-07-30 11:30:00,7.08,7.11,7.07,7.1,1038700.0,4.7159,4.7359,4.7093,4.7293,1038700.0
2012-07-30 12:00:00,7.09,7.1,7.07,7.09,1533500.0,4.7226,4.7293,4.7093,4.7226,1533500.0
2012-07-30 12:30:00,7.08,7.11,7.08,7.1,414200.0,4.7159,4.7359,4.7159,4.7293,414200.0
2012-07-30 13:00:00,7.1,7.12,7.08,7.1,1030000.0,4.7293,4.7426,4.7159,4.7293,1030000.0
2012-07-30 13:30:00,7.09,7.11,7.08,7.09,623600.0,4.7226,4.7359,4.7159,4.7226,623600.0
2012-07-30 14:00:00,7.09,7.09,7.06,7.07,1040900.0,4.7226,4.7226,4.7026,4.7093,1040900.0
2012-07-30 14:30:00,7.07,7.1,7.07,7.1,304400.0,4.7093,4.7293,4.7093,4.7293,304400.0
2012-07-30 15:00:00,7.1,7.1,7.06,7.08,931600.0,4.7293,4.7293,4.7026,4.7159,931600.0
2012-07-30 15:30:00,7.09,7.1,7.05,7.06,2664500.0,4.7226,4.7293,4.696,4.7026,2664500.0
2012-07-31 09:30:00,7.01,7.05,6.98,7.0,1754800.0,4.6693,4.696,4.6493,4.6627,1754800.0
2012-07-31 10:00:00,7.0,7.01,6.97,6.99,1625800.0,4.6627,4.6693,4.6427,4.656,1625800.0
2012-07-31 10:30:00,7.0,7.04,6.98,7.04,1643900.0,4.6627,4.6893,4.6493,4.6893,1643900.0
2012-07-31 11:00:00,7.03,7.07,7.02,7.06,1063500.0,4.6826,4.7093,4.676,4.7026,1063500.0
2012-07-31 11:30:00,7.06,7.06,7.03,7.03,362800.0,4.7026,4.7026,4.6826,4.6826,362800.0
2012-07-31 12:00:00,7.03,7.04,6.99,7.0,637800.0,4.6826,4.6893,4.656,4.6627,637800.0
2012-07-31 12:30:00,6.99,7.0,6.98,6.99,549600.0,4.656,4.6627,4.6493,4.656,549600.0
2012-07-31 13:00:00,6.99,7.01,6.99,7.0,227400.0,4.656,4.6693,4.656,4.6627,227400.0
2012-07-31 13:30:00,7.01,7.01,6.99,7.0,567000.0,4.6693,4.6693,4.656,4.6627,567000.0
2012-07-31 14:00:00,6.99,7.01,6.99,7.0,681800.0,4.656,4.6693,4.656,4.6627,681800.0
2012-07-31 14:30:00,7.0,7.01,6.99,6.99,202000.0,4.6627,4.6693,4.656,4.656,202000.0
2012-07-31 15:00:00,6.99,7.0,6.98,6.99,868800.0,4.656,4.6627,4.6493,4.656,868800.0
2012-07-31 15:30:00,6.99,7.0,6.96,6.97,2717500.0,4.656,4.6627,4.636,4.6427,2717500.0
2012-08-01 09:30:00,7.01,7.04,6.97,6.99,1414100.0,4.6693,4.6893,4.6427,4.656,1414100.0
2012-08-01 10:00:00,6.99,7.02,6.92,6.96,1893900.0,4.656,4.676,4.6094,4.636,1893900.0
2012-08-01 10:30:00,6.97,6.99,6.95,6.97,1422700.0,4.6427,4.656,4.6293,4.6427,1422700.0
2012-08-01 11:00:00,6.98,6.98,6.94,6.97,775600.0,4.6493,4.6493,4.6227,4.6427,775600.0
2012-08-01 11:30:00,6.97,6.97,6.95,6.97,549100.0,4.6427,4.6427,4.6293,4.6427,549100.0
2012-08-01 12:00:00,6.96,6.98,6.95,6.97,407400.0,4.636,4.6493,4.6293,4.6427,407400.0
2012-08-01 12:30:00,6.97,6.99,6.97,6.97,369100.0,4.6427,4.656,4.6427,4.6427,369100.0
2012-08-01 13:00:00,6.98,6.98,6.95,6.95,470300.0,4.6493,4.6493,4.6293,4.6293,470300.0
2012-08-01 13:30:00,6.96,6.97,6.93,6.95,1421700.0,4.636,4.6427,4.616,4.6293,1421700.0
2012-08-01 14:00:00,6.95,6.95,6.9,6.94,1667700.0,4.6293,4.6293,4.596,4.6227,1667700.0
2012-08-01 14:30:00,6.94,6.94,6.89,6.92,1495700.0,4.6227,4.6227,4.5894,4.6094,1495700.0
2012-08-01 15:00:00,6.92,6.93,6.88,6.9,1723200.0,4.6094,4.616,4.5827,4.596,1723200.0
2012-08-01 15:30:00,6.9,6.9,6.84,6.86,3178200.0,4.596,4.596,4.5561,4.5694,3178200.0
2012-08-02 09:30:00,6.78,6.84,6.74,6.83,2387600.0,4.5161,4.5561,4.4895,4.5494,2387600.0
2012-08-02 10:00:00,6.83,6.89,6.78,6.87,1650100.0,4.5494,4.5894,4.5161,4.5761,1650100.0
2012-08-02 10:30:00,6.88,6.89,6.82,6.83,3610200.0,4.5827,4.5894,4.5428,4.5494,3610200.0
2012-08-02 11:00:00,6.83,6.84,6.77,6.81,4408500.0,4.5494,4.5561,4.5095,4.5361,4408500.0
2012-08-02 11:30:00,6.82,6.83,6.77,6.81,2473200.0,4.5428,4.5494,4.5095,4.5361,2473200.0
2012-08-02 12:00:00,6.81,6.81,6.8,6.8,418200.0,4.5361,4.5361,4.5294,4.5294,418200.0
2012-08-02 12:30:00,6.8,6.81,6.76,6.77,1242800.0,4.5294,4.5361,4.5028,4.5095,1242800.0
2012-08-02 13:00:00,6.78,6.78,6.72,6.72,589300.0,4.5161,4.5161,4.4761,4.4761,589300.0
2012-08-02 13:30:00,6.72,6.75,6.69,6.7,1417600.0,4.4761,4.4961,4.4562,4.4628,1417600.0
2012-08-02 14:00:00,6.7,6.71,6.68,6.69,680700.0,4.4628,4.4695,4.4495,4.4562,680700.0
2012-08-02 14:30:00,6.69,6.74,6.69,6.72,1232900.0,4.4562,4.4895,4.4562,4.4761,1232900.0
2012-08-02 15:00:00,6.72,6.74,6.7,6.72,1201800.0,4.4761,4.4895,4.4628,4.4761,1201800.0
2012-08-02 15:30:00,6.71,6.74,6.7,6.72,2746500.0,4.4695,4.4895,4.4628,4.4761,2746500.0
2012-08-03 09:30:00,6.84,6.92,6.81,6.9,1014500.0,4.5561,4.6094,4.5361,4.596,1014500.0
2012-08-03 10:00:00,6.9,6.95,6.89,6.94,1599100.0,4.596,4.6293,4.5894,4.6227,1599100.0
2012-08-03 10:30:00,6.95,7.0,6.93,7.0,956100.0,4.6293,4.6627,4.616,4.6627,956100.0
2012-08-03 11:00:00,7.0,7.0,6.97,6.99,668400.0,4.6627,4.6627,4.6427,4.656,668400.0
2012-08-03 11:30:00,6.99,7.0,6.97,6.99,692300.0,4.656,4.6627,4.6427,4.656,692300.0
2012-08-03 12:00:00,7.0,7.0,6.98,7.0,2184900.0,4.6627,4.6627,4.6493,4.6627,2184900.0
2012-08-03 12:30:00,7.0,7.0,6.98,6.98,384200.0,4.6627,4.6627,4.6493,4.6493,384200.0
2012-08-03 13:00:00,6.98,7.0,6.96,6.99,1145200.0,4.6493,4.6627,4.636,4.656,1145200.0
2012-08-03 13:30:00,6.99,6.99,6.97,6.97,560600.0,4.656,4.656,4.6427,4.6427,560600.0
2012-08-03 14:00:00,6.98,6.98,6.96,6.98,1186200.0,4.6493,4.6493,4.636,4.6493,1186200.0
2012-08-03 14:30:00,6.97,6.98,6.94,6.95,3039300.0,4.6427,4.6493,4.6227,4.6293,3039300.0
2012-08-03 15:00:00,6.95,7.0,6.95,6.99,1499400.0,4.6293,4.6627,4.6293,4.656,1499400.0
2012-08-03 15:30:00,6.99,6.99,6.9,6.94,3921000.0,4.656,4.656,4.596,4.6227,3921000.0
2012-08-06 09:30:00,7.04,7.08,7.0,7.05,2523500.0,4.6893,4.7159,4.6627,4.696,2523500.0
2012-08-06 10:00:00,7.05,7.06,7.03,7.05,1148400.0,4.696,4.7026,4.6826,4.696,1148400.0
2012-08-06 10:30:00,7.05,7.07,7.04,7.07,1301900.0,4.696,4.7093,4.6893,4.7093,1301900.0
2012-08-06 11:00:00,7.06,7.07,7.04,7.04,541700.0,4.7026,4.7093,4.6893,4.6893,541700.0
2012-08-06 11:30:00,7.04,7.06,7.03,7.04,553600.0,4.6893,4.7026,4.6826,4.6893,553600.0
2012-08-06 12:00:00,7.04,7.05,7.03,7.04,500800.0,4.6893,4.696,4.6826,4.6893,500800.0
2012-08-06 12:30:00,7.05,7.06,7.04,7.04,524400.0,4.696,4.7026,4.6893,4.6893,524400.0
2012-08-06 13:00:00,7.04,7.05,7.02,7.03,718900.0,4.6893,4.696,4.676,4.6826,718900.0
2012-08-06 13:30:00,7.03,7.03,7.02,7.02,561600.0,4.6826,4.6826,4.676,4.676,561600.0
2012-08-06 14:00:00,7.02,7.03,7.02,7.02,397200.0,4.676,4.6826,4.676,4.676,397200.0
2012-08-06 14:30:00,7.02,7.03,7.01,7.02,569700.0,4.676,4.6826,4.6693,4.676,569700.0
2012-08-06 15:00:00,7.01,7.04,7.01,7.04,839700.0,4.6693,4.6893,4.6693,4.6893,839700.0
2012-08-06 15:30:00,7.04,7.05,6.99,6.99,2525700.0,4.6893,4.696,4.656,4.656,2525700.0
2012-08-07 09:30:00,7.04,7.09,7.03,7.05,1110500.0,4.6893,4.7226,4.6826,4.696,1110500.0
2012-08-07 10:00:00,7.04,7.08,7.04,7.05,2048200.0,4.6893,4.7159,4.6893,4.696,2048200.0
2012-08-07 10:30:00,7.04,7.05,7.02,7.02,759400.0,4.6893,4.696,4.676,4.676,759400.0
2012-08-07 11:00:00,7.02,7.05,7.0,7.04,1187400.0,4.676,4.696,4.6627,4.6893,1187400.0
2012-08-07 11:30:00,7.04,7.07,7.04,7.06,679600.0,4.6893,4.7093,4.6893,4.7026,679600.0
2012-08-07 12:00:00,7.05,7.06,7.04,7.04,445500.0,4.696,4.7026,4.6893,4.6893,445500.0
2012-08-07 12:30:00,7.04,7.07,7.03,7.06,851200.0,4.6893,4.7093,4.6826,4.7026,851200.0
2012-08-07 13:00:00,7.05,7.06,7.04,7.06,640900.0,4.696,4.7026,4.6893,4.7026,640900.0
2012-08-07 13:30:00,7.05,7.06,7.05,7.05,320700.0,4.696,4.7026,4.696,4.696,320700.0
2012-08-07 14:00:00,7.05,7.06,7.01,7.02,1285300.0,4.696,4.7026,4.6693,4.676,1285300.0
2012-08-07 14:30:00,7.02,7.03,6.97,6.99,1848300.0,4.676,4.6826,4.6427,4.656,1848300.0
2012-08-07 15:00:00,6.98,6.99,6.95,6.99,1623800.0,4.6493,4.656,4.6293,4.656,1623800.0
2012-08-07 15:30:00,6.98,7.0,6.95,6.95,2774700.0,4.6493,4.6627,4.6293,4.6293,2774700.0
2012-08-08 09:30:00,6.92,7.0,6.91,6.99,2164800.0,4.6094,4.6627,4.6027,4.656,2164800.0
2012-08-08 10:00:00,6.98,6.99,6.94,6.97,2204200.0,4.6493,4.656,4.6227,4.6427,2204200.0
2012-08-08 10:30:00,6.96,6.98,6.94,6.96,960400.0,4.636,4.6493,4.6227,4.636,960400.0
2012-08-08 11:00:00,6.96,6.99,6.95,6.98,654100.0,4.636,4.656,4.6293,4.6493,654100.0
2012-08-08 11:30:00,6.98,6.98,6.93,6.93,1009500.0,4.6493,4.6493,4.616,4.616,1009500.0
2012-08-08 12:00:00,6.93,6.97,6.93,6.97,871300.0,4.616,4.6427,4.616,4.6427,871300.0
2012-08-08 12:30:00,6.96,6.97,6.93,6.95,654800.0,4.636,4.6427,4.616,4.6293,654800.0
2012-08-08 13:00:00,6.94,6.97,6.94,6.94,384600.0,4.6227,4.6427,4.6227,4.6227,384600.0
2012-08-08 13:30:00,6.94,6.95,6.92,6.94,558800.0,4.6227,4.6293,4.6094,4.6227,558800.0
2012-08-08 14:00:00,6.93,6.94,6.91,6.93,598800.0,4.616,4.6227,4.6027,4.616,598800.0
2012-08-08 14:30:00,6.93,6.93,6.9,6.92,539700.0,4.616,4.616,4.596,4.6094,539700.0
2012-08-08 15:00:00,6.91,6.93,6.91,6.93,869500.0,4.6027,4.616,4.6027,4.616,869500.0
2012-08-08 15:30:00,6.93,6.93,6.9,6.92,2300800.0,4.616,4.616,4.596,4.6094,2300800.0
2012-08-09 09:30:00,6.89,6.97,6.87,6.93,1928100.0,4.5894,4.6427,4.5761,4.616,1928100.0
2012-08-09 10:00:00,6.93,6.95,6.91,6.94,2096700.0,4.616,4.6293,4.6027,4.6227,2096700.0
2012-08-09 10:30:00,6.94,6.96,6.93,6.96,1668300.0,4.6227,4.636,4.616,4.636,1668300.0
2012-08-09 11:00:00,6.96,6.96,6.92,6.95,1508100.0,4.636,4.636,4.6094,4.6293,1508100.0
2012-08-09 11:30:00,6.94,6.95,6.91,6.93,1216400.0,4.6227,4.6293,4.6027,4.616,1216400.0
2012-08-09 12:00:00,6.93,6.93,6.91,6.92,467300.0,4.616,4.616,4.6027,4.6094,467300.0
2012-08-09 12:30:00,6.91,6.94,6.9,6.94,1038200.0,4.6027,4.6227,4.596,4.6227,1038200.0
2012-08-09 13:00:00,6.94,6.96,6.93,6.94,730600.0,4.6227,4.636,4.616,4.6227,730600.0
2012-08-09 13:30:00,6.93,6.95,6.93,6.94,837000.0,4.616,4.6293,4.616,4.6227,837000.0
2012-08-09 14:00:00,6.94,6.95,6.92,6.94,441800.0,4.6227,4.6293,4.6094,4.6227,441800.0
2012-08-09 14:30:00,6.94,6.97,6.93,6.97,783400.0,4.6227,4.6427,4.616,4.6427,783400.0
2012-08-09 15:00:00,6.96,6.97,6.95,6.96,603200.0,4.636,4.6427,4.6293,4.636,603200.0
2012-08-09 15:30:00,6.97,6.97,6.94,6.96,1874200.0,4.6427,4.6427,4.6227,4.636,1874200.0
2012-08-10 09:30:00,6.91,6.95,6.89,6.93,527700.0,4.6027,4.6293,4.5894,4.616,527700.0
2012-08-10 10:00:00,6.93,6.96,6.91,6.91,2032900.0,4.616,4.636,4.6027,4.6027,2032900.0
2012-08-10 10:30:00,6.92,6.95,6.92,6.93,459700.0,4.6094,4.6293,4.6094,4.616,459700.0
2012-08-10 11:00:00,6.93,6.94,6.89,6.91,870900.0,4.616,4.6227,4.5894,4.6027,870900.0
2012-08-10 11:30:00,6.91,6.92,6.89,6.92,330100.0,4.6027,4.6094,4.5894,4.6094,330100.0
2012-08-10 12:00:00,6.91,6.92,6.91,6.92,110100.0,4.6027,4.6094,4.6027,4.6094,110100.0
2012-08-10 12:30:00,6.92,6.92,6.9,6.91,330700.0,4.6094,4.6094,4.596,4.6027,330700.0
2012-08-10 13:00:00,6.91,6.92,6.89,6.92,407900.0,4.6027,4.6094,4.5894,4.6094,407900.0
2012-08-10 13:30:00,6.92,6.94,6.91,6.94,297300.0,4.6094,4.6227,4.6027,4.6227,297300.0
2012-08-10 14:00:00,6.94,6.94,6.92,6.92,199300.0,4.6227,4.6227,4.6094,4.6094,199300.0
2012-08-10 14:30:00,6.93,6.93,6.91,6.92,217200.0,4.616,4.616,4.6027,4.6094,217200.0
2012-08-10 15:00:00,6.92,6.94,6.91,6.94,631500.0,4.6094,4.6227,4.6027,4.6227,631500.0
2012-08-10 15:30:00,6.93,7.0,6.93,6.99,2300700.0,4.616,4.6627,4.616,4.656,2300700.0
2012-08-13 09:30:00,6.96,7.0,6.95,6.95,763900.0,4.636,4.6627,4.6293,4.6293,763900.0
2012-08-13 10:00:00,6.96,6.96,6.88,6.9,913800.0,4.636,4.636,4.5827,4.596,913800.0
2012-08-13 10:30:00,6.89,6.92,6.87,6.89,919800.0,4.5894,4.6094,4.5761,4.5894,919800.0
2012-08-13 11:00:00,6.88,6.89,6.86,6.89,623300.0,4.5827,4.5894,4.5694,4.5894,623300.0
2012-08-13 11:30:00,6.89,6.9,6.88,6.88,228900.0,4.5894,4.596,4.5827,4.5827,228900.0
2012-08-13 12:00:00,6.89,6.91,6.87,6.9,1226500.0,4.5894,4.6027,4.5761,4.596,1226500.0
2012-08-13 12:30:00,6.9,6.96,6.9,6.94,776500.0,4.596,4.636,4.596,4.6227,776500.0
2012-08-13 13:00:00,6.93,6.94,6.93,6.93,477000.0,4.616,4.6227,4.616,4.616,477000.0
2012-08-13 13:30:00,6.93,6.96,6.92,6.95,459900.0,4.616,4.636,4.6094,4.6293,459900.0
2012-08-13 14:00:00,6.95,6.97,6.94,6.96,389800.0,4.6293,4.6427,4.6227,4.636,389800.0
2012-08-13 14:30:00,6.97,6.99,6.95,6.98,520200.0,4.6427,4.656,4.6293,4.6493,520200.0
2012-08-13 15:00:00,6.97,6.98,6.96,6.98,423600.0,4.6427,4.6493,4.636,4.6493,423600.0
2012-08-13 15:30:00,6.98,6.99,6.95,6.98,2541000.0,4.6493,4.656,4.6293,4.6493,2541000.0
2012-08-14 09:30:00,7.03,7.12,6.98,7.1,4762400.0,4.6826,4.7426,4.6493,4.7293,4762400.0
2012-08-14 10:00:00,7.1,7.11,7.05,7.07,3314500.0,4.7293,4.7359,4.696,4.7093,3314500.0
2012-08-14 10:30:00,7.07,7.09,7.05,7.08,982300.0,4.7093,4.7226,4.696,4.7159,982300.0
2012-08-14 11:00:00,7.08,7.11,7.08,7.1,1205100.0,4.7159,4.7359,4.7159,4.7293,1205100.0
2012-08-14 11:30:00,7.09,7.11,7.09,7.1,470700.0,4.7226,4.7359,4.7226,4.7293,470700.0
2012-08-14 12:00:00,7.1,7.11,7.09,7.11,832400.0,4.7293,4.7359,4.7226,4.7359,832400.0
2012-08-14 12:30:00,7.11,7.13,7.09,7.1,1785800.0,4.7359,4.7492,4.7226,4.7293,1785800.0
2012-08-14 13:00:00,7.1,7.1,7.06,7.07,402100.0,4.7293,4.7293,4.7026,4.7093,402100.0
2012-08-14 13:30:00,7.07,7.09,7.06,7.09,503300.0,4.7093,4.7226,4.7026,4.7226,503300.0
2012-08-14 14:00:00,7.09,7.09,7.08,7.09,300600.0,4.7226,4.7226,4.7159,4.7226,300600.0
2012-08-14 14:30:00,7.08,7.09,7.07,7.08,527500.0,4.7159,4.7226,4.7093,4.7159,527500.0
2012-08-14 15:00:00,7.08,7.09,7.04,7.04,1188500.0,4.7159,4.7226,4.6893,4.6893,1188500.0
2012-08-14 15:30:00,7.04,7.05,7.0,7.04,2632500.0,4.6893,4.696,4.6627,4.6893,2632500.0
2012-08-15 09:30:00,7.04,7.07,6.99,7.05,1390700.0,4.6893,4.7093,4.656,4.696,1390700.0
2012-08-15 10:00:00,7.05,7.08,7.04,7.07,728700.0,4.696,4.7159,4.6893,4.7093,728700.0
2012-08-15 10:30:00,7.07,7.07,7.02,7.05,719000.0,4.7093,4.7093,4.676,4.696,719000.0
2012-08-15 11:00:00,7.04,7.06,7.02,7.04,556000.0,4.6893,4.7026,4.676,4.6893,556000.0
2012-08-15 11:30:00,7.04,7.05,7.03,7.05,109200.0,4.6893,4.696,4.6826,4.696,109200.0
2012-08-15 12:00:00,7.05,7.06,7.03,7.04,499400.0,4.696,4.7026,4.6826,4.6893,499400.0
2012-08-15 12:30:00,7.05,7.06,7.04,7.06,245100.0,4.696,4.7026,4.6893,4.7026,245100.0
2012-08-15 13:00:00,7.06,7.06,7.05,7.06,78900.0,4.7026,4.7026,4.696,4.7026,78900.0
2012-08-15 13:30:00,7.05,7.07,7.04,7.06,1164900.0,4.696,4.7093,4.6893,4.7026,1164900.0
2012-08-15 14:00:00,7.05,7.06,7.03,7.06,791200.0,4.696,4.7026,4.6826,4.7026,791200.0
2012-08-15 14:30:00,7.06,7.08,7.04,7.08,528800.0,4.7026,4.7159,4.6893,4.7159,528800.0
2012-08-15 15:00:00,7.08,7.08,7.05,7.06,281500.0,4.7159,4.7159,4.696,4.7026,281500.0
2012-08-15 15:30:00,7.06,7.06,7.03,7.05,1734600.0,4.7026,4.7026,4.6826,4.696,1734600.0
2012-08-16 09:30:00,7.06,7.1,7.02,7.02,1401500.0,4.7026,4.7293,4.676,4.676,1401500.0
2012-08-16 10:00:00,7.03,7.05,6.98,7.04,843700.0,4.6826,4.696,4.6493,4.6893,843700.0
2012-08-16 10:30:00,7.04,7.09,7.04,7.07,737500.0,4.6893,4.7226,4.6893,4.7093,737500.0
2012-08-16 11:00:00,7.06,7.08,7.05,7.08,327000.0,4.7026,4.7159,4.696,4.7159,327000.0
2012-08-16 11:30:00,7.08,7.13,7.07,7.13,790400.0,4.7159,4.7492,4.7093,4.7492,790400.0
2012-08-16 12:00:00,7.13,7.14,7.11,7.12,1499800.0,4.7492,4.7559,4.7359,4.7426,1499800.0
2012-08-16 12:30:00,7.13,7.15,7.11,7.14,1644200.0,4.7492,4.7626,4.7359,4.7559,1644200.0
2012-08-16 13:00:00,7.13,7.15,7.12,7.14,963500.0,4.7492,4.7626,4.7426,4.7559,963500.0
2012-08-16 13:30:00,7.13,7.15,7.13,7.13,676500.0,4.7492,4.7626,4.7492,4.7492,676500.0
2012-08-16 14:00:00,7.14,7.17,7.12,7.14,1953200.0,4.7559,4.7759,4.7426,4.7559,1953200.0
2012-08-16 14:30:00,7.14,7.17,7.14,7.16,832800.0,4.7559,4.7759,4.7559,4.7692,832800.0
2012-08-16 15:00:00,7.16,7.17,7.15,7.16,541200.0,4.7692,4.7759,4.7626,4.7692,541200.0
2012-08-16 15:30:00,7.17,7.17,7.13,7.15,1553200.0,4.7759,4.7759,4.7492,4.7626,1553200.0
2012-08-17 09:30:00,7.17,7.17,7.11,7.17,3152300.0,4.7759,4.7759,4.7359,4.7759,3152300.0
2012-08-17 10:00:00,7.17,7.17,7.13,7.15,970700.0,4.7759,4.7759,4.7492,4.7626,970700.0
2012-08-17 10:30:00,7.15,7.16,7.13,7.15,476300.0,4.7626,4.7692,4.7492,4.7626,476300.0
2012-08-17 11:00:00,7.14,7.15,7.14,7.15,266800.0,4.7559,4.7626,4.7559,4.7626,266800.0
2012-08-17 11:30:00,7.14,7.15,7.13,7.15,443100.0,4.7559,4.7626,4.7492,4.7626,443100.0
2012-08-17 12:00:00,7.15,7.15,7.14,7.15,314400.0,4.7626,4.7626,4.7559,4.7626,314400.0
2012-08-17 12:30:00,7.15,7.15,7.13,7.14,340700.0,4.7626,4.7626,4.7492,4.7559,340700.0
2012-08-17 13:00:00,7.14,7.14,7.13,7.13,147000.0,4.7559,4.7559,4.7492,4.7492,147000.0
2012-08-17 13:30:00,7.14,7.14,7.13,7.13,256900.0,4.7559,4.7559,4.7492,4.7492,256900.0
2012-08-17 14:00:00,7.14,7.15,7.13,7.15,651200.0,4.7559,4.7626,4.7492,4.7626,651200.0
2012-08-17 14:30:00,7.15,7.15,7.14,7.15,253300.0,4.7626,4.7626,4.7559,4.7626,253300.0
2012-08-17 15:00:00,7.15,7.15,7.14,7.14,403700.0,4.7626,4.7626,4.7559,4.7559,403700.0
2012-08-17 15:30:00,7.15,7.16,7.11,7.15,1924900.0,4.7626,4.7692,4.7359,4.7626,1924900.0
2012-08-20 09:30:00,7.14,7.2,7.12,7.16,918800.0,4.7559,4.7959,4.7426,4.7692,918800.0
2012-08-20 10:00:00,7.16,7.17,7.13,7.14,975200.0,4.7692,4.7759,4.7492,4.7559,975200.0
2012-08-20 10:30:00,7.15,7.16,7.13,7.16,501500.0,4.7626,4.7692,4.7492,4.7692,501500.0
2012-08-20 11:00:00,7.16,7.17,7.14,7.15,510900.0,4.7692,4.7759,4.7559,4.7626,510900.0
2012-08-20 11:30:00,7.14,7.16,7.13,7.16,551000.0,4.7559,4.7692,4.7492,4.7692,551000.0
2012-08-20 12:00:00,7.15,7.17,7.14,7.15,264900.0,4.7626,4.7759,4.7559,4.7626,264900.0
2012-08-20 12:30:00,7.15,7.16,7.14,7.16,348800.0,4.7626,4.7692,4.7559,4.7692,348800.0
2012-08-20 13:00:00,7.15,7.16,7.15,7.16,83100.0,4.7626,4.7692,4.7626,4.7692,83100.0
2012-08-20 13:30:00,7.16,7.16,7.13,7.13,399200.0,4.7692,4.7692,4.7492,4.7492,399200.0
2012-08-20 14:00:00,7.13,7.14,7.1,7.12,489200.0,4.7492,4.7559,4.7293,4.7426,489200.0
2012-08-20 14:30:00,7.13,7.14,7.12,7.13,320400.0,4.7492,4.7559,4.7426,4.7492,320400.0
2012-08-20 15:00:00,7.13,7.13,7.11,7.13,458900.0,4.7492,4.7492,4.7359,4.7492,458900.0
2012-08-20 15:30:00,7.13,7.13,7.11,7.12,1175300.0,4.7492,4.7492,4.7359,4.7426,1175300.0
2012-08-21 09:30:00,7.14,7.2,7.13,7.2,1187500.0,4.7559,4.7959,4.7492,4.7959,1187500.0
2012-08-21 10:00:00,7.2,7.2,7.18,7.19,985500.0,4.7959,4.7959,4.7825,4.7892,985500.0
2012-08-21 10:30:00,7.19,7.19,7.16,7.18,642300.0,4.7892,4.7892,4.7692,4.7825,642300.0
2012-08-21 11:00:00,7.18,7.19,7.14,7.14,807500.0,4.7825,4.7892,4.7559,4.7559,807500.0
2012-08-21 11:30:00,7.15,7.15,7.12,7.13,767800.0,4.7626,4.7626,4.7426,4.7492,767800.0
2012-08-21 12:00:00,7.14,7.15,7.13,7.14,408100.0,4.7559,4.7626,4.7492,4.7559,408100.0
2012-08-21 12:30:00,7.14,7.14,7.12,7.12,285500.0,4.7559,4.7559,4.7426,4.7426,285500.0
2012-08-21 13:00:00,7.12,7.13,7.1,7.12,625100.0,4.7426,4.7492,4.7293,4.7426,625100.0
2012-08-21 13:30:00,7.12,7.12,7.08,7.09,333500.0,4.7426,4.7426,4.7159,4.7226,333500.0
2012-08-21 14:00:00,7.08,7.11,7.06,7.06,843200.0,4.7159,4.7359,4.7026,4.7026,843200.0
2012-08-21 14:30:00,7.07,7.07,7.03,7.04,630100.0,4.7093,4.7093,4.6826,4.6893,630100.0
2012-08-21 15:00:00,7.05,7.05,7.01,7.01,952600.0,4.696,4.696,4.6693,4.6693,952600.0
2012-08-21 15:30:00,7.01,7.06,7.01,7.04,1677400.0,4.6693,4.7026,4.6693,4.6893,1677400.0
2012-08-22 09:30:00,7.0,7.06,6.96,7.03,2024400.0,4.6627,4.7026,4.636,4.6826,2024400.0
2012-08-22 10:00:00,7.03,7.12,7.03,7.11,808600.0,4.6826,4.7426,4.6826,4.7359,808600.0
2012-08-22 10:30:00,7.11,7.12,7.07,7.08,707400.0,4.7359,4.7426,4.7093,4.7159,707400.0
2012-08-22 11:00:00,7.07,7.08,7.05,7.07,585800.0,4.7093,4.7159,4.696,4.7093,585800.0
2012-08-22 11:30:00,7.07,7.08,7.06,7.07,792800.0,4.7093,4.7159,4.7026,4.7093,792800.0
2012-08-22 12:00:00,7.07,7.09,7.06,7.07,495600.0,4.7093,4.7226,4.7026,4.7093,495600.0
2012-08-22 12:30:00,7.07,7.07,7.03,7.03,367400.0,4.7093,4.7093,4.6826,4.6826,367400.0
2012-08-22 13:00:00,7.03,7.05,7.03,7.05,295400.0,4.6826,4.696,4.6826,4.696,295400.0
2012-08-22 13:30:00,7.04,7.07,7.04,7.07,332800.0,4.6893,4.7093,4.6893,4.7093,332800.0
2012-08-22 14:00:00,7.07,7.1,7.04,7.07,1668900.0,4.7093,4.7293,4.6893,4.7093,1668900.0
2012-08-22 14:30:00,7.07,7.12,7.06,7.1,675100.0,4.7093,4.7426,4.7026,4.7293,675100.0
2012-08-22 15:00:00,7.1,7.12,7.08,7.09,629900.0,4.7293,4.7426,4.7159,4.7226,629900.0
2012-08-22 15:30:00,7.1,7.11,7.08,7.1,1563000.0,4.7293,4.7359,4.7159,4.7293,1563000.0
2012-08-23 09:30:00,7.09,7.12,7.05,7.07,632900.0,4.7226,4.7426,4.696,4.7093,632900.0
2012-08-23 10:00:00,7.07,7.09,7.05,7.06,894100.0,4.7093,4.7226,4.696,4.7026,894100.0
2012-08-23 10:30:00,7.06,7.1,7.05,7.07,1220800.0,4.7026,4.7293,4.696,4.7093,1220800.0
2012-08-23 11:00:00,7.07,7.08,7.03,7.07,888400.0,4.7093,4.7159,4.6826,4.7093,888400.0
2012-08-23 11:30:00,7.08,7.08,7.04,7.06,472300.0,4.7159,4.7159,4.6893,4.7026,472300.0
2012-08-23 12:00:00,7.06,7.07,7.01,7.02,480400.0,4.7026,4.7093,4.6693,4.676,480400.0
2012-08-23 12:30:00,7.02,7.04,7.02,7.02,232800.0,4.676,4.6893,4.676,4.676,232800.0
2012-08-23 13:00:00,7.02,7.03,6.98,6.98,568400.0,4.676,4.6826,4.6493,4.6493,568400.0
2012-08-23 13:30:00,6.98,7.01,6.98,7.01,382700.0,4.6493,4.6693,4.6493,4.6693,382700.0
2012-08-23 14:00:00,7.0,7.01,7.0,7.01,168400.0,4.6627,4.6693,4.6627,4.6693,168400.0
2012-08-23 14:30:00,7.01,7.05,7.0,7.03,754200.0,4.6693,4.696,4.6627,4.6826,754200.0
2012-08-23 15:00:00,7.03,7.04,7.0,7.02,775800.0,4.6826,4.6893,4.6627,4.676,775800.0
2012-08-23 15:30:00,7.01,7.02,6.99,7.01,1503200.0,4.6693,4.676,4.656,4.6693,1503200.0
2012-08-24 09:30:00,6.97,7.01,6.96,6.97,413100.0,4.6427,4.6693,4.636,4.6427,413100.0
2012-08-24 10:00:00,6.97,6.99,6.97,6.98,597500.0,4.6427,4.656,4.6427,4.6493,597500.0
2012-08-24 10:30:00,6.98,7.02,6.98,7.0,704500.0,4.6493,4.676,4.6493,4.6627,704500.0
2012-08-24 11:00:00,7.0,7.05,6.99,7.04,595300.0,4.6627,4.696,4.656,4.6893,595300.0
2012-08-24 11:30:00,7.04,7.05,7.02,7.04,825500.0,4.6893,4.696,4.676,4.6893,825500.0
2012-08-24 12:00:00,7.04,7.09,7.04,7.08,597600.0,4.6893,4.7226,4.6893,4.7159,597600.0
2012-08-24 12:30:00,7.09,7.13,7.08,7.12,460400.0,4.7226,4.7492,4.7159,4.7426,460400.0
2012-08-24 13:00:00,7.13,7.15,7.12,7.14,786900.0,4.7492,4.7626,4.7426,4.7559,786900.0
2012-08-24 13:30:00,7.13,7.16,7.13,7.15,610400.0,4.7492,4.7692,4.7492,4.7626,610400.0
2012-08-24 14:00:00,7.14,7.15,7.14,7.14,344500.0,4.7559,4.7626,4.7559,4.7559,344500.0
2012-08-24 14:30:00,7.15,7.17,7.14,7.16,1483100.0,4.7626,4.7759,4.7559,4.7692,1483100.0
2012-08-24 15:00:00,7.15,7.18,7.15,7.17,786800.0,4.7626,4.7825,4.7626,4.7759,786800.0
2012-08-24 15:30:00,7.17,7.2,7.16,7.18,2649500.0,4.7759,4.7959,4.7692,4.7825,2649500.0
2012-08-27 09:30:00,7.21,7.24,7.15,7.15,964500.0,4.8025,4.8225,4.7626,4.7626,964500.0
2012-08-27 10:00:00,7.15,7.16,7.09,7.09,1240300.0,4.7626,4.7692,4.7226,4.7226,1240300.0
2012-08-27 10:30:00,7.09,7.1,7.06,7.09,666300.0,4.7226,4.7293,4.7026,4.7226,666300.0
2012-08-27 11:00:00,7.08,7.14,7.08,7.14,452200.0,4.7159,4.7559,4.7159,4.7559,452200.0
2012-08-27 11:30:00,7.14,7.18,7.14,7.15,679300.0,4.7559,4.7825,4.7559,4.7626,679300.0
2012-08-27 12:00:00,7.15,7.15,7.13,7.14,248900.0,4.7626,4.7626,4.7492,4.7559,248900.0
2012-08-27 12:30:00,7.14,7.15,7.13,7.15,323900.0,4.7559,4.7626,4.7492,4.7626,323900.0
2012-08-27 13:00:00,7.15,7.17,7.14,7.17,520100.0,4.7626,4.7759,4.7559,4.7759,520100.0
2012-08-27 13:30:00,7.17,7.17,7.14,7.16,356200.0,4.7759,4.7759,4.7559,4.7692,356200.0
2012-08-27 14:00:00,7.16,7.16,7.14,7.15,259700.0,4.7692,4.7692,4.7559,4.7626,259700.0
2012-08-27 14:30:00,7.15,7.15,7.13,7.13,672500.0,4.7626,4.7626,4.7492,4.7492,672500.0
2012-08-27 15:00:00,7.14,7.14,7.12,7.13,413900.0,4.7559,4.7559,4.7426,4.7492,413900.0
2012-08-27 15:30:00,7.12,7.13,7.09,7.11,1435100.0,4.7426,4.7492,4.7226,4.7359,1435100.0
2012-08-28 09:30:00,7.08,7.11,7.05,7.06,781500.0,4.7159,4.7359,4.696,4.7026,781500.0
2012-08-28 10:00:00,7.06,7.15,7.04,7.12,1100900.0,4.7026,4.7626,4.6893,4.7426,1100900.0
2012-08-28 10:30:00,7.13,7.14,7.08,7.08,884800.0,4.7492,4.7559,4.7159,4.7159,884800.0
2012-08-28 11:00:00,7.09,7.1,7.08,7.08,310000.0,4.7226,4.7293,4.7159,4.7159,310000.0
2012-08-28 11:30:00,7.09,7.12,7.08,7.12,454900.0,4.7226,4.7426,4.7159,4.7426,454900.0
2012-08-28 12:00:00,7.12,7.13,7.12,7.13,207500.0,4.7426,4.7492,4.7426,4.7492,207500.0
2012-08-28 12:30:00,7.13,7.14,7.12,7.14,300300.0,4.7492,4.7559,4.7426,4.7559,300300.0
2012-08-28 13:00:00,7.14,7.14,7.1,7.1,473900.0,4.7559,4.7559,4.7293,4.7293,473900.0
2012-08-28 13:30:00,7.1,7.11,7.1,7.1,156100.0,4.7293,4.7359,4.7293,4.7293,156100.0
2012-08-28 14:00:00,7.1,7.13,7.1,7.12,395700.0,4.7293,4.7492,4.7293,4.7426,395700.0
2012-08-28 14:30:00,7.12,7.12,7.1,7.1,382500.0,4.7426,4.7426,4.7293,4.7293,382500.0
2012-08-28 15:00:00,7.11,7.13,7.1,7.13,1008600.0,4.7359,4.7492,4.7293,4.7492,1008600.0
2012-08-28 15:30:00,7.13,7.13,7.1,7.12,1605100.0,4.7492,4.7492,4.7293,4.7426,1605100.0
2012-08-29 09:30:00,7.11,7.15,7.11,7.11,409700.0,4.7359,4.7626,4.7359,4.7359,409700.0
2012-08-29 10:00:00,7.12,7.12,7.1,7.1,462300.0,4.7426,4.7426,4.7293,4.7293,462300.0
2012-08-29 10:30:00,7.11,7.12,7.04,7.04,643100.0,4.7359,4.7426,4.6893,4.6893,643100.0
2012-08-29 11:00:00,7.04,7.05,7.03,7.04,639500.0,4.6893,4.696,4.6826,4.6893,639500.0
2012-08-29 11:30:00,7.04,7.06,7.03,7.06,764200.0,4.6893,4.7026,4.6826,4.7026,764200.0
2012-08-29 12:00:00,7.06,7.06,7.05,7.05,361500.0,4.7026,4.7026,4.696,4.696,361500.0
2012-08-29 12:30:00,7.06,7.06,7.05,7.06,121400.0,4.7026,4.7026,4.696,4.7026,121400.0
2012-08-29 13:00:00,7.06,7.08,7.05,7.07,348500.0,4.7026,4.7159,4.696,4.7093,348500.0
2012-08-29 13:30:00,7.08,7.09,7.07,7.08,340500.0,4.7159,4.7226,4.7093,4.7159,340500.0
2012-08-29 14:00:00,7.09,7.09,7.08,7.09,233200.0,4.7226,4.7226,4.7159,4.7226,233200.0
2012-08-29 14:30:00,7.08,7.1,7.08,7.08,379500.0,4.7159,4.7293,4.7159,4.7159,379500.0
2012-08-29 15:00:00,7.09,7.09,7.06,7.07,795600.0,4.7226,4.7226,4.7026,4.7093,795600.0
2012-08-29 15:30:00,7.07,7.07,7.05,7.05,1224500.0,4.7093,4.7093,4.696,4.696,1224500.0
2012-08-30 09:30:00,7.01,7.05,7.0,7.03,949200.0,4.6693,4.696,4.6627,4.6826,949200.0
2012-08-30 10:00:00,7.02,7.04,7.0,7.0,592600.0,4.676,4.6893,4.6627,4.6627,592600.0
2012-08-30 10:30:00,7.0,7.01,6.96,6.99,989700.0,4.6627,4.6693,4.636,4.656,989700.0
2012-08-30 11:00:00,6.98,7.0,6.97,6.98,435200.0,4.6493,4.6627,4.6427,4.6493,435200.0
2012-08-30 11:30:00,6.99,6.99,6.98,6.98,270300.0,4.656,4.656,4.6493,4.6493,270300.0
2012-08-30 12:00:00,6.98,6.99,6.97,6.98,189900.0,4.6493,4.656,4.6427,4.6493,189900.0
2012-08-30 12:30:00,6.98,7.01,6.97,7.01,2278900.0,4.6493,4.6693,4.6427,4.6693,2278900.0
2012-08-30 13:00:00,7.01,7.01,6.98,6.99,440900.0,4.6693,4.6693,4.6493,4.656,440900.0
2012-08-30 13:30:00,7.0,7.01,6.98,7.0,461100.0,4.6627,4.6693,4.6493,4.6627,461100.0
2012-08-30 14:00:00,7.01,7.03,6.99,7.03,527200.0,4.6693,4.6826,4.656,4.6826,527200.0
2012-08-30 14:30:00,7.03,7.03,7.01,7.03,317800.0,4.6826,4.6826,4.6693,4.6826,317800.0
2012-08-30 15:00:00,7.03,7.03,7.02,7.03,341000.0,4.6826,4.6826,4.676,4.6826,341000.0
2012-08-30 15:30:00,7.03,7.04,7.01,7.02,1393000.0,4.6826,4.6893,4.6693,4.676,1393000.0
2012-08-31 09:30:00,7.08,7.08,7.03,7.04,559300.0,4.7159,4.7159,4.6826,4.6893,559300.0
2012-08-31 10:00:00,7.04,7.05,6.96,7.03,1570600.0,4.6893,4.696,4.636,4.6826,1570600.0
2012-08-31 10:30:00,7.03,7.08,7.01,7.08,623000.0,4.6826,4.7159,4.6693,4.7159,623000.0
2012-08-31 11:00:00,7.08,7.09,7.06,7.07,605700.0,4.7159,4.7226,4.7026,4.7093,605700.0
2012-08-31 11:30:00,7.07,7.08,7.05,7.05,384600.0,4.7093,4.7159,4.696,4.696,384600.0
2012-08-31 12:00:00,7.05,7.06,7.0,7.0,363700.0,4.696,4.7026,4.6627,4.6627,363700.0
2012-08-31 12:30:00,7.01,7.03,6.99,7.01,309200.0,4.6693,4.6826,4.656,4.6693,309200.0
2012-08-31 13:00:00,7.02,7.03,7.0,7.02,353400.0,4.676,4.6826,4.6627,4.676,353400.0
2012-08-31 13:30:00,7.02,7.05,7.01,7.04,359600.0,4.676,4.696,4.6693,4.6893,359600.0
2012-08-31 14:00:00,7.04,7.08,7.04,7.08,395700.0,4.6893,4.7159,4.6893,4.7159,395700.0
2012-08-31 14:30:00,7.08,7.08,7.05,7.06,264700.0,4.7159,4.7159,4.696,4.7026,264700.0
2012-08-31 15:00:00,7.06,7.06,7.03,7.04,380600.0,4.7026,4.7026,4.6826,4.6893,380600.0
2012-08-31 15:30:00,7.03,7.05,6.95,6.95,5058100.0,4.6826,4.696,4.6293,4.6293,5058100.0
2012-09-04 09:30:00,6.97,7.0,6.94,7.0,1202300.0,4.6427,4.6627,4.6227,4.6627,1202300.0
2012-09-04 10:00:00,6.99,7.01,6.95,6.97,1870900.0,4.656,4.6693,4.6293,4.6427,1870900.0
2012-09-04 10:30:00,6.97,6.98,6.94,6.95,645600.0,4.6427,4.6493,4.6227,4.6293,645600.0
2012-09-04 11:00:00,6.95,6.97,6.94,6.96,551000.0,4.6293,4.6427,4.6227,4.636,551000.0
2012-09-04 11:30:00,6.96,6.96,6.93,6.93,585300.0,4.636,4.636,4.616,4.616,585300.0
2012-09-04 12:00:00,6.94,6.94,6.91,6.92,401800.0,4.6227,4.6227,4.6027,4.6094,401800.0
2012-09-04 12:30:00,6.92,6.93,6.9,6.93,1080300.0,4.6094,4.616,4.596,4.616,1080300.0
2012-09-04 13:00:00,6.93,6.94,6.91,6.94,760700.0,4.616,4.6227,4.6027,4.6227,760700.0
2012-09-04 13:30:00,6.94,6.96,6.93,6.94,495600.0,4.6227,4.636,4.616,4.6227,495600.0
2012-09-04 14:00:00,6.93,6.99,6.93,6.98,651600.0,4.616,4.656,4.616,4.6493,651600.0
2012-09-04 14:30:00,6.98,7.02,6.97,7.02,575500.0,4.6493,4.676,4.6427,4.676,575500.0
2012-09-04 15:00:00,7.01,7.02,7.0,7.0,401900.0,4.6693,4.676,4.6627,4.6627,401900.0
2012-09-04 15:30:00,7.0,7.02,6.99,7.0,1249500.0,4.6627,4.676,4.656,4.6627,1249500.0
2012-09-05 09:30:00,7.0,7.02,6.96,6.97,640700.0,4.6627,4.676,4.636,4.6427,640700.0
2012-09-05 10:00:00,6.97,7.0,6.96,7.0,462700.0,4.6427,4.6627,4.636,4.6627,462700.0
2012-09-05 10:30:00,7.0,7.01,6.96,6.97,836200.0,4.6627,4.6693,4.636,4.6427,836200.0
2012-09-05 11:00:00,6.97,6.98,6.96,6.98,248400.0,4.6427,4.6493,4.636,4.6493,248400.0
2012-09-05 11:30:00,6.98,6.98,6.97,6.98,130300.0,4.6493,4.6493,4.6427,4.6493,130300.0
2012-09-05 12:00:00,6.97,7.0,6.97,7.0,351200.0,4.6427,4.6627,4.6427,4.6627,351200.0
2012-09-05 12:30:00,7.0,7.0,6.99,7.0,38000.0,4.6627,4.6627,4.656,4.6627,38000.0
2012-09-05 13:00:00,6.99,7.0,6.97,6.98,460100.0,4.656,4.6627,4.6427,4.6493,460100.0
2012-09-05 13:30:00,6.98,6.98,6.96,6.97,456400.0,4.6493,4.6493,4.636,4.6427,456400.0
2012-09-05 14:00:00,6.97,6.98,6.96,6.98,358200.0,4.6427,4.6493,4.636,4.6493,358200.0
2012-09-05 14:30:00,6.98,6.99,6.97,6.99,317400.0,4.6493,4.656,4.6427,4.656,317400.0
2012-09-05 15:00:00,6.99,6.99,6.97,6.98,269400.0,4.656,4.656,4.6427,4.6493,269400.0
2012-09-05 15:30:00,6.98,6.99,6.97,6.99,1163500.0,4.6493,4.656,4.6427,4.656,1163500.0
2012-09-06 09:30:00,7.04,7.12,7.03,7.1,1744800.0,4.6893,4.7426,4.6826,4.7293,1744800.0
2012-09-06 10:00:00,7.1,7.16,7.09,7.14,3526000.0,4.7293,4.7692,4.7226,4.7559,3526000.0
2012-09-06 10:30:00,7.14,7.18,7.13,7.18,1186000.0,4.7559,4.7825,4.7492,4.7825,1186000.0
2012-09-06 11:00:00,7.18,7.19,7.15,7.16,1037200.0,4.7825,4.7892,4.7626,4.7692,1037200.0
2012-09-06 11:30:00,7.15,7.17,7.14,7.14,1621300.0,4.7626,4.7759,4.7559,4.7559,1621300.0
2012-09-06 12:00:00,7.15,7.17,7.14,7.16,857200.0,4.7626,4.7759,4.7559,4.7692,857200.0
2012-09-06 12:30:00,7.16,7.18,7.15,7.16,834300.0,4.7692,4.7825,4.7626,4.7692,834300.0
2012-09-06 13:00:00,7.17,7.17,7.15,7.16,1079000.0,4.7759,4.7759,4.7626,4.7692,1079000.0
2012-09-06 13:30:00,7.16,7.19,7.15,7.18,1073700.0,4.7692,4.7892,4.7626,4.7825,1073700.0
2012-09-06 14:00:00,7.18,7.19,7.16,7.19,952200.0,4.7825,4.7892,4.7692,4.7892,952200.0
2012-09-06 14:30:00,7.19,7.19,7.16,7.17,1404800.0,4.7892,4.7892,4.7692,4.7759,1404800.0
2012-09-06 15:00:00,7.17,7.19,7.16,7.19,994300.0,4.7759,4.7892,4.7692,4.7892,994300.0
2012-09-06 15:30:00,7.19,7.22,7.18,7.21,2111200.0,4.7892,4.8092,4.7825,4.8025,2111200.0
2012-09-07 09:30:00,7.26,7.33,7.23,7.28,4124300.0,4.8358,4.8825,4.8159,4.8492,4124300.0
2012-09-07 10:00:00,7.28,7.31,7.27,7.3,1345600.0,4.8492,4.8691,4.8425,4.8625,1345600.0
2012-09-07 10:30:00,7.31,7.35,7.29,7.33,1276000.0,4.8691,4.8958,4.8558,4.8825,1276000.0
2012-09-07 11:00:00,7.34,7.35,7.32,7.35,602400.0,4.8891,4.8958,4.8758,4.8958,602400.0
2012-09-07 11:30:00,7.35,7.38,7.34,7.37,741800.0,4.8958,4.9158,4.8891,4.9091,741800.0
2012-09-07 12:00:00,7.36,7.38,7.36,7.37,350600.0,4.9024,4.9158,4.9024,4.9091,350600.0
2012-09-07 12:30:00,7.38,7.4,7.36,7.37,432500.0,4.9158,4.9291,4.9024,4.9091,432500.0
2012-09-07 13:00:00,7.37,7.38,7.36,7.36,287600.0,4.9091,4.9158,4.9024,4.9024,287600.0
2012-09-07 13:30:00,7.36,7.37,7.34,7.37,801100.0,4.9024,4.9091,4.8891,4.9091,801100.0
2012-09-07 14:00:00,7.37,7.37,7.35,7.36,464100.0,4.9091,4.9091,4.8958,4.9024,464100.0
2012-09-07 14:30:00,7.36,7.37,7.35,7.36,579400.0,4.9024,4.9091,4.8958,4.9024,579400.0
2012-09-07 15:00:00,7.37,7.37,7.35,7.36,1013200.0,4.9091,4.9091,4.8958,4.9024,1013200.0
2012-09-07 15:30:00,7.36,7.38,7.35,7.37,1697000.0,4.9024,4.9158,4.8958,4.9091,1697000.0
2012-09-10 09:30:00,7.5,7.55,7.45,7.53,3854700.0,4.9957,5.029,4.9624,5.0157,3854700.0
2012-09-10 10:00:00,7.53,7.54,7.5,7.54,1361400.0,5.0157,5.0223,4.9957,5.0223,1361400.0
2012-09-10 10:30:00,7.54,7.57,7.51,7.57,1597000.0,5.0223,5.0423,5.0024,5.0423,1597000.0
2012-09-10 11:00:00,7.57,7.58,7.55,7.55,1082500.0,5.0423,5.049,5.029,5.029,1082500.0
2012-09-10 11:30:00,7.55,7.57,7.53,7.54,1417600.0,5.029,5.0423,5.0157,5.0223,1417600.0
2012-09-10 12:00:00,7.53,7.54,7.52,7.53,969100.0,5.0157,5.0223,5.009,5.0157,969100.0
2012-09-10 12:30:00,7.53,7.54,7.5,7.5,652500.0,5.0157,5.0223,4.9957,4.9957,652500.0
2012-09-10 13:00:00,7.5,7.51,7.48,7.51,716600.0,4.9957,5.0024,4.9824,5.0024,716600.0
2012-09-10 13:30:00,7.51,7.51,7.47,7.49,655100.0,5.0024,5.0024,4.9757,4.989,655100.0
2012-09-10 14:00:00,7.48,7.52,7.48,7.52,1153300.0,4.9824,5.009,4.9824,5.009,1153300.0
2012-09-10 14:30:00,7.51,7.52,7.48,7.49,1013700.0,5.0024,5.009,4.9824,4.989,1013700.0
2012-09-10 15:00:00,7.49,7.49,7.45,7.47,985800.0,4.989,4.989,4.9624,4.9757,985800.0
2012-09-10 15:30:00,7.47,7.47,7.41,7.43,1879400.0,4.9757,4.9757,4.9358,4.9491,1879400.0
2012-09-11 09:30:00,7.43,7.47,7.42,7.46,928500.0,4.9491,4.9757,4.9424,4.9691,928500.0
2012-09-11 10:00:00,7.46,7.48,7.44,7.44,2308300.0,4.9691,4.9824,4.9557,4.9557,2308300.0
2012-09-11 10:30:00,7.44,7.47,7.44,7.46,798800.0,4.9557,4.9757,4.9557,4.9691,798800.0
2012-09-11 11:00:00,7.46,7.47,7.45,7.45,1237700.0,4.9691,4.9757,4.9624,4.9624,1237700.0
2012-09-11 11:30:00,7.46,7.46,7.4,7.4,637000.0,4.9691,4.9691,4.9291,4.9291,637000.0
2012-09-11 12:00:00,7.41,7.41,7.29,7.31,2144400.0,4.9358,4.9358,4.8558,4.8691,2144400.0
2012-09-11 12:30:00,7.31,7.32,7.29,7.29,1272000.0,4.8691,4.8758,4.8558,4.8558,1272000.0
2012-09-11 13:00:00,7.29,7.31,7.27,7.31,1416600.0,4.8558,4.8691,4.8425,4.8691,1416600.0
2012-09-11 13:30:00,7.31,7.34,7.3,7.33,1634900.0,4.8691,4.8891,4.8625,4.8825,1634900.0
2012-09-11 14:00:00,7.33,7.34,7.31,7.33,983100.0,4.8825,4.8891,4.8691,4.8825,983100.0
2012-09-11 14:30:00,7.33,7.34,7.29,7.29,945300.0,4.8825,4.8891,4.8558,4.8558,945300.0
2012-09-11 15:00:00,7.29,7.31,7.29,7.29,1102900.0,4.8558,4.8691,4.8558,4.8558,1102900.0
2012-09-11 15:30:00,7.3,7.33,7.28,7.32,2907600.0,4.8625,4.8825,4.8492,4.8758,2907600.0
2012-09-12 09:30:00,7.38,7.39,7.34,7.35,1941000.0,4.9225,4.9292,4.8958,4.9025,1941000.0
2012-09-12 10:00:00,7.35,7.36,7.33,7.33,1096800.0,4.9025,4.9092,4.8892,4.8892,1096800.0
2012-09-12 10:30:00,7.33,7.36,7.31,7.33,1217700.0,4.8892,4.9092,4.8758,4.8892,1217700.0
2012-09-12 11:00:00,7.33,7.39,7.33,7.36,1188500.0,4.8892,4.9292,4.8892,4.9092,1188500.0
2012-09-12 11:30:00,7.36,7.37,7.35,7.37,767600.0,4.9092,4.9158,4.9025,4.9158,767600.0
2012-09-12 12:00:00,7.37,7.4,7.36,7.4,758800.0,4.9158,4.9359,4.9092,4.9359,758800.0
2012-09-12 12:30:00,7.4,7.41,7.38,7.4,874200.0,4.9359,4.9425,4.9225,4.9359,874200.0
2012-09-12 13:00:00,7.4,7.41,7.33,7.35,1144000.0,4.9359,4.9425,4.8892,4.9025,1144000.0
2012-09-12 13:30:00,7.34,7.36,7.32,7.32,516100.0,4.8958,4.9092,4.8825,4.8825,516100.0
2012-09-12 14:00:00,7.32,7.33,7.3,7.31,1142500.0,4.8825,4.8892,4.8692,4.8758,1142500.0
2012-09-12 14:30:00,7.3,7.31,7.29,7.29,810100.0,4.8692,4.8758,4.8625,4.8625,810100.0
2012-09-12 15:00:00,7.29,7.3,7.27,7.29,1698100.0,4.8625,4.8692,4.8491,4.8625,1698100.0
2012-09-12 15:30:00,7.28,7.33,7.28,7.3,4101700.0,4.8558,4.8892,4.8558,4.8692,4101700.0
2012-09-13 09:30:00,7.3,7.33,7.23,7.23,1153900.0,4.8692,4.8892,4.8225,4.8225,1153900.0
2012-09-13 10:00:00,7.23,7.28,7.23,7.25,1116700.0,4.8225,4.8558,4.8225,4.8358,1116700.0
2012-09-13 10:30:00,7.25,7.26,7.25,7.25,337600.0,4.8358,4.8425,4.8358,4.8358,337600.0
2012-09-13 11:00:00,7.25,7.27,7.25,7.26,630100.0,4.8358,4.8491,4.8358,4.8425,630100.0
2012-09-13 11:30:00,7.26,7.26,7.24,7.24,809100.0,4.8425,4.8425,4.8291,4.8291,809100.0
2012-09-13 12:00:00,7.24,7.31,7.24,7.31,1005100.0,4.8291,4.8758,4.8291,4.8758,1005100.0
2012-09-13 12:30:00,7.31,7.49,7.29,7.48,4119600.0,4.8758,4.9959,4.8625,4.9892,4119600.0
2012-09-13 13:00:00,7.48,7.58,7.47,7.58,3812500.0,4.9892,5.0559,4.9825,5.0559,3812500.0
2012-09-13 13:30:00,7.58,7.63,7.53,7.54,3277000.0,5.0559,5.0893,5.0226,5.0292,3277000.0
2012-09-13 14:00:00,7.54,7.62,7.53,7.6,3552700.0,5.0292,5.0826,5.0226,5.0693,3552700.0
2012-09-13 14:30:00,7.6,7.61,7.53,7.53,1739900.0,5.0693,5.0759,5.0226,5.0226,1739900.0
2012-09-13 15:00:00,7.53,7.57,7.52,7.56,2462400.0,5.0226,5.0492,5.0159,5.0426,2462400.0
2012-09-13 15:30:00,7.56,7.6,7.55,7.58,5100700.0,5.0426,5.0693,5.0359,5.0559,5100700.0
2012-09-14 09:30:00,7.66,7.73,7.61,7.65,4177900.0,5.1093,5.156,5.0759,5.1026,4177900.0
2012-09-14 10:00:00,7.65,7.69,7.65,7.69,3240000.0,5.1026,5.1293,5.1026,5.1293,3240000.0
2012-09-14 10:30:00,7.69,7.69,7.64,7.66,1442100.0,5.1293,5.1293,5.0959,5.1093,1442100.0
2012-09-14 11:00:00,7.66,7.66,7.63,7.65,1712400.0,5.1093,5.1093,5.0893,5.1026,1712400.0
2012-09-14 11:30:00,7.66,7.66,7.63,7.66,2745000.0,5.1093,5.1093,5.0893,5.1093,2745000.0
2012-09-14 12:00:00,7.65,7.73,7.65,7.71,1557000.0,5.1026,5.156,5.1026,5.1426,1557000.0
2012-09-14 12:30:00,7.71,7.72,7.67,7.69,1233000.0,5.1426,5.1493,5.1159,5.1293,1233000.0
2012-09-14 13:00:00,7.68,7.69,7.65,7.66,474100.0,5.1226,5.1293,5.1026,5.1093,474100.0
2012-09-14 13:30:00,7.65,7.67,7.65,7.67,1023100.0,5.1026,5.1159,5.1026,5.1159,1023100.0
2012-09-14 14:00:00,7.67,7.7,7.66,7.69,1980900.0,5.1159,5.136,5.1093,5.1293,1980900.0
2012-09-14 14:30:00,7.68,7.69,7.64,7.65,1550700.0,5.1226,5.1293,5.0959,5.1026,1550700.0
2012-09-14 15:00:00,7.66,7.66,7.61,7.63,1763800.0,5.1093,5.1093,5.0759,5.0893,1763800.0
2012-09-14 15:30:00,7.63,7.63,7.58,7.6,4755300.0,5.0893,5.0893,5.0559,5.0693,4755300.0
2012-09-17 09:30:00,7.6,7.61,7.49,7.49,1713200.0,5.0693,5.0759,4.9959,4.9959,1713200.0
2012-09-17 10:00:00,7.5,7.51,7.46,7.48,1456500.0,5.0026,5.0092,4.9759,4.9892,1456500.0
2012-09-17 10:30:00,7.48,7.5,7.45,7.48,1343400.0,4.9892,5.0026,4.9692,4.9892,1343400.0
2012-09-17 11:00:00,7.48,7.52,7.47,7.52,586400.0,4.9892,5.0159,4.9825,5.0159,586400.0
2012-09-17 11:30:00,7.52,7.56,7.51,7.52,885100.0,5.0159,5.0426,5.0092,5.0159,885100.0
2012-09-17 12:00:00,7.52,7.53,7.51,7.52,744600.0,5.0159,5.0226,5.0092,5.0159,744600.0
2012-09-17 12:30:00,7.52,7.52,7.5,7.51,1194800.0,5.0159,5.0159,5.0026,5.0092,1194800.0
2012-09-17 13:00:00,7.51,7.51,7.49,7.5,797500.0,5.0092,5.0092,4.9959,5.0026,797500.0
2012-09-17 13:30:00,7.5,7.51,7.46,7.47,633500.0,5.0026,5.0092,4.9759,4.9825,633500.0
2012-09-17 14:00:00,7.47,7.47,7.44,7.45,1509100.0,4.9825,4.9825,4.9625,4.9692,1509100.0
2012-09-17 14:30:00,7.45,7.46,7.43,7.45,444100.0,4.9692,4.9759,4.9559,4.9692,444100.0
2012-09-17 15:00:00,7.44,7.45,7.4,7.4,812000.0,4.9625,4.9692,4.9359,4.9359,812000.0
2012-09-17 15:30:00,7.4,7.43,7.38,7.38,3278100.0,4.9359,4.9559,4.9225,4.9225,3278100.0
2012-09-18 09:30:00,7.39,7.41,7.35,7.37,1251800.0,4.9292,4.9425,4.9025,4.9158,1251800.0
2012-09-18 10:00:00,7.38,7.38,7.35,7.35,964600.0,4.9225,4.9225,4.9025,4.9025,964600.0
2012-09-18 10:30:00,7.36,7.4,7.33,7.39,1602000.0,4.9092,4.9359,4.8892,4.9292,1602000.0
2012-09-18 11:00:00,7.39,7.4,7.37,7.4,561400.0,4.9292,4.9359,4.9158,4.9359,561400.0
2012-09-18 11:30:00,7.4,7.4,7.37,7.37,602800.0,4.9359,4.9359,4.9158,4.9158,602800.0
2012-09-18 12:00:00,7.38,7.38,7.35,7.35,613400.0,4.9225,4.9225,4.9025,4.9025,613400.0
2012-09-18 12:30:00,7.36,7.36,7.33,7.34,820600.0,4.9092,4.9092,4.8892,4.8958,820600.0
2012-09-18 13:00:00,7.33,7.35,7.31,7.31,1263900.0,4.8892,4.9025,4.8758,4.8758,1263900.0
2012-09-18 13:30:00,7.31,7.32,7.29,7.29,692300.0,4.8758,4.8825,4.8625,4.8625,692300.0
2012-09-18 14:00:00,7.29,7.3,7.28,7.29,1121300.0,4.8625,4.8692,4.8558,4.8625,1121300.0
2012-09-18 14:30:00,7.29,7.3,7.27,7.28,1749300.0,4.8625,4.8692,4.8491,4.8558,1749300.0
2012-09-18 15:00:00,7.29,7.3,7.27,7.28,1895400.0,4.8625,4.8692,4.8491,4.8558,1895400.0
2012-09-18 15:30:00,7.28,7.3,7.25,7.29,3922600.0,4.8558,4.8692,4.8358,4.8625,3922600.0
2012-09-19 09:30:00,7.3,7.33,7.29,7.33,2247700.0,4.8692,4.8892,4.8625,4.8892,2247700.0
2012-09-19 10:00:00,7.33,7.36,7.32,7.35,6411000.0,4.8892,4.9092,4.8825,4.9025,6411000.0
2012-09-19 10:30:00,7.35,7.46,7.34,7.45,4894700.0,4.9025,4.9759,4.8958,4.9692,4894700.0
2012-09-19 11:00:00,7.45,7.56,7.43,7.5,3431400.0,4.9692,5.0426,4.9559,5.0026,3431400.0
2012-09-19 11:30:00,7.5,7.54,7.49,7.5,3155200.0,5.0026,5.0292,4.9959,5.0026,3155200.0
2012-09-19 12:00:00,7.49,7.5,7.46,7.49,1707700.0,4.9959,5.0026,4.9759,4.9959,1707700.0
2012-09-19 12:30:00,7.49,7.55,7.49,7.53,2325300.0,4.9959,5.0359,4.9959,5.0226,2325300.0
2012-09-19 13:00:00,7.53,7.56,7.5,7.54,2858800.0,5.0226,5.0426,5.0026,5.0292,2858800.0
2012-09-19 13:30:00,7.53,7.63,7.53,7.61,3374900.0,5.0226,5.0893,5.0226,5.0759,3374900.0
2012-09-19 14:00:00,7.61,7.61,7.56,7.59,1280700.0,5.0759,5.0759,5.0426,5.0626,1280700.0
2012-09-19 14:30:00,7.59,7.69,7.59,7.66,2368300.0,5.0626,5.1293,5.0626,5.1093,2368300.0
2012-09-19 15:00:00,7.66,7.7,7.65,7.67,2840900.0,5.1093,5.136,5.1026,5.1159,2840900.0
2012-09-19 15:30:00,7.67,7.7,7.63,7.66,5143200.0,5.1159,5.136,5.0893,5.1093,5143200.0
2012-09-20 09:30:00,7.57,7.57,7.37,7.44,4562000.0,5.0492,5.0492,4.9158,4.9625,4562000.0
2012-09-20 10:00:00,7.44,7.5,7.43,7.46,3042700.0,4.9625,5.0026,4.9559,4.9759,3042700.0
2012-09-20 10:30:00,7.46,7.6,7.45,7.57,2955600.0,4.9759,5.0693,4.9692,5.0492,2955600.0
2012-09-20 11:00:00,7.57,7.59,7.5,7.52,4435800.0,5.0492,5.0626,5.0026,5.0159,4435800.0
2012-09-20 11:30:00,7.53,7.58,7.52,7.55,1053600.0,5.0226,5.0559,5.0159,5.0359,1053600.0
2012-09-20 12:00:00,7.56,7.57,7.52,7.52,1574100.0,5.0426,5.0492,5.0159,5.0159,1574100.0
2012-09-20 12:30:00,7.53,7.55,7.52,7.54,762900.0,5.0226,5.0359,5.0159,5.0292,762900.0
2012-09-20 13:00:00,7.55,7.55,7.53,7.54,458800.0,5.0359,5.0359,5.0226,5.0292,458800.0
2012-09-20 13:30:00,7.55,7.56,7.54,7.54,634100.0,5.0359,5.0426,5.0292,5.0292,634100.0
2012-09-20 14:00:00,7.54,7.57,7.54,7.57,586100.0,5.0292,5.0492,5.0292,5.0492,586100.0
2012-09-20 14:30:00,7.57,7.59,7.55,7.57,1298200.0,5.0492,5.0626,5.0359,5.0492,1298200.0
2012-09-20 15:00:00,7.57,7.59,7.56,7.57,1037800.0,5.0492,5.0626,5.0426,5.0492,1037800.0
2012-09-20 15:30:00,7.57,7.58,7.56,7.58,1982800.0,5.0492,5.0559,5.0426,5.0559,1982800.0
2012-09-21 09:30:00,7.73,7.73,7.61,7.63,3422300.0,5.156,5.156,5.0759,5.0893,3422300.0
2012-09-21 10:00:00,7.64,7.65,7.6,7.62,1409600.0,5.0959,5.1026,5.0693,5.0826,1409600.0
2012-09-21 10:30:00,7.62,7.65,7.58,7.58,2223400.0,5.0826,5.1026,5.0559,5.0559,2223400.0
2012-09-21 11:00:00,7.58,7.59,7.55,7.57,900100.0,5.0559,5.0626,5.0359,5.0492,900100.0
2012-09-21 11:30:00,7.58,7.6,7.57,7.59,526000.0,5.0559,5.0693,5.0492,5.0626,526000.0
2012-09-21 12:00:00,7.59,7.6,7.55,7.56,557400.0,5.0626,5.0693,5.0359,5.0426,557400.0
2012-09-21 12:30:00,7.56,7.56,7.54,7.54,512400.0,5.0426,5.0426,5.0292,5.0292,512400.0
2012-09-21 13:00:00,7.54,7.55,7.54,7.55,465700.0,5.0292,5.0359,5.0292,5.0359,465700.0
2012-09-21 13:30:00,7.55,7.56,7.54,7.54,461800.0,5.0359,5.0426,5.0292,5.0292,461800.0
2012-09-21 14:00:00,7.54,7.55,7.5,7.52,1072100.0,5.0292,5.0359,5.0026,5.0159,1072100.0
2012-09-21 14:30:00,7.52,7.55,7.51,7.55,519400.0,5.0159,5.0359,5.0092,5.0359,519400.0
2012-09-21 15:00:00,7.54,7.55,7.52,7.53,701700.0,5.0292,5.0359,5.0159,5.0226,701700.0
2012-09-21 15:30:00,7.52,7.54,7.5,7.51,2855600.0,5.0159,5.0292,5.0026,5.0092,2855600.0
2012-09-24 09:30:00,7.45,7.53,7.43,7.43,2620900.0,4.9692,5.0226,4.9559,4.9559,2620900.0
2012-09-24 10:00:00,7.43,7.47,7.41,7.46,774000.0,4.9559,4.9825,4.9425,4.9759,774000.0
2012-09-24 10:30:00,7.46,7.51,7.44,7.49,1069200.0,4.9759,5.0092,4.9625,4.9959,1069200.0
2012-09-24 11:00:00,7.49,7.5,7.46,7.49,618300.0,4.9959,5.0026,4.9759,4.9959,618300.0
2012-09-24 11:30:00,7.49,7.51,7.48,7.5,489500.0,4.9959,5.0092,4.9892,5.0026,489500.0
2012-09-24 12:00:00,7.51,7.51,7.48,7.49,423300.0,5.0092,5.0092,4.9892,4.9959,423300.0
2012-09-24 12:30:00,7.5,7.5,7.48,7.49,111700.0,5.0026,5.0026,4.9892,4.9959,111700.0
2012-09-24 13:00:00,7.49,7.49,7.47,7.48,432100.0,4.9959,4.9959,4.9825,4.9892,432100.0
2012-09-24 13:30:00,7.48,7.48,7.44,7.47,784400.0,4.9892,4.9892,4.9625,4.9825,784400.0
2012-09-24 14:00:00,7.46,7.48,7.46,7.47,483500.0,4.9759,4.9892,4.9759,4.9825,483500.0
2012-09-24 14:30:00,7.47,7.52,7.47,7.5,933300.0,4.9825,5.0159,4.9825,5.0026,933300.0
2012-09-24 15:00:00,7.5,7.51,7.47,7.48,799700.0,5.0026,5.0092,4.9825,4.9892,799700.0
2012-09-24 15:30:00,7.49,7.49,7.43,7.45,1632400.0,4.9959,4.9959,4.9559,4.9692,1632400.0
2012-09-25 09:30:00,7.45,7.49,7.45,7.47,794600.0,4.9692,4.9959,4.9692,4.9825,794600.0
2012-09-25 10:00:00,7.47,7.48,7.42,7.44,1879100.0,4.9825,4.9892,4.9492,4.9625,1879100.0
2012-09-25 10:30:00,7.44,7.45,7.41,7.42,1014400.0,4.9625,4.9692,4.9425,4.9492,1014400.0
2012-09-25 11:00:00,7.41,7.43,7.37,7.38,778700.0,4.9425,4.9559,4.9158,4.9225,778700.0
2012-09-25 11:30:00,7.37,7.41,7.37,7.39,1032800.0,4.9158,4.9425,4.9158,4.9292,1032800.0
2012-09-25 12:00:00,7.4,7.4,7.36,7.36,621100.0,4.9359,4.9359,4.9092,4.9092,621100.0
2012-09-25 12:30:00,7.37,7.37,7.29,7.32,1275000.0,4.9158,4.9158,4.8625,4.8825,1275000.0
2012-09-25 13:00:00,7.32,7.32,7.29,7.29,1129300.0,4.8825,4.8825,4.8625,4.8625,1129300.0
2012-09-25 13:30:00,7.29,7.33,7.29,7.33,1099400.0,4.8625,4.8892,4.8625,4.8892,1099400.0
2012-09-25 14:00:00,7.33,7.33,7.28,7.29,874400.0,4.8892,4.8892,4.8558,4.8625,874400.0
2012-09-25 14:30:00,7.29,7.29,7.24,7.25,1147700.0,4.8625,4.8625,4.8291,4.8358,1147700.0
2012-09-25 15:00:00,7.25,7.28,7.2,7.23,1751800.0,4.8358,4.8558,4.8024,4.8225,1751800.0
2012-09-25 15:30:00,7.24,7.25,7.21,7.23,2684700.0,4.8291,4.8358,4.8091,4.8225,2684700.0
2012-09-26 09:30:00,7.17,7.23,7.13,7.22,1484400.0,4.7824,4.8225,4.7558,4.8158,1484400.0
2012-09-26 10:00:00,7.22,7.22,7.13,7.14,1279900.0,4.8158,4.8158,4.7558,4.7624,1279900.0
2012-09-26 10:30:00,7.14,7.15,7.08,7.09,1161500.0,4.7624,4.7691,4.7224,4.7291,1161500.0
2012-09-26 11:00:00,7.09,7.16,7.09,7.15,1032400.0,4.7291,4.7758,4.7291,4.7691,1032400.0
2012-09-26 11:30:00,7.15,7.19,7.12,7.19,1434300.0,4.7691,4.7958,4.7491,4.7958,1434300.0
2012-09-26 12:00:00,7.19,7.23,7.17,7.18,1079400.0,4.7958,4.8225,4.7824,4.7891,1079400.0
2012-09-26 12:30:00,7.18,7.23,7.17,7.22,527800.0,4.7891,4.8225,4.7824,4.8158,527800.0
2012-09-26 13:00:00,7.23,7.25,7.19,7.24,811200.0,4.8225,4.8358,4.7958,4.8291,811200.0
2012-09-26 13:30:00,7.23,7.25,7.19,7.2,894700.0,4.8225,4.8358,4.7958,4.8024,894700.0
2012-09-26 14:00:00,7.2,7.23,7.2,7.2,599300.0,4.8024,4.8225,4.8024,4.8024,599300.0
2012-09-26 14:30:00,7.2,7.22,7.19,7.2,1236800.0,4.8024,4.8158,4.7958,4.8024,1236800.0
2012-09-26 15:00:00,7.2,7.21,7.17,7.17,1727700.0,4.8024,4.8091,4.7824,4.7824,1727700.0
2012-09-26 15:30:00,7.18,7.18,7.13,7.16,1824200.0,4.7891,4.7891,4.7558,4.7758,1824200.0
2012-09-27 09:30:00,7.24,7.29,7.19,7.23,1989900.0,4.8291,4.8625,4.7958,4.8225,1989900.0
2012-09-27 10:00:00,7.22,7.22,7.16,7.17,3583400.0,4.8158,4.8158,4.7758,4.7824,3583400.0
2012-09-27 10:30:00,7.18,7.22,7.16,7.19,1187900.0,4.7891,4.8158,4.7758,4.7958,1187900.0
2012-09-27 11:00:00,7.19,7.22,7.17,7.18,859900.0,4.7958,4.8158,4.7824,4.7891,859900.0
2012-09-27 11:30:00,7.19,7.25,7.17,7.24,867200.0,4.7958,4.8358,4.7824,4.8291,867200.0
2012-09-27 12:00:00,7.24,7.28,7.23,7.26,817100.0,4.8291,4.8558,4.8225,4.8425,817100.0
2012-09-27 12:30:00,7.26,7.28,7.25,7.28,536800.0,4.8425,4.8558,4.8358,4.8558,536800.0
2012-09-27 13:00:00,7.28,7.29,7.26,7.28,578000.0,4.8558,4.8625,4.8425,4.8558,578000.0
2012-09-27 13:30:00,7.28,7.32,7.28,7.29,760600.0,4.8558,4.8825,4.8558,4.8625,760600.0
2012-09-27 14:00:00,7.29,7.3,7.27,7.29,380300.0,4.8625,4.8692,4.8491,4.8625,380300.0
2012-09-27 14:30:00,7.29,7.31,7.27,7.28,943000.0,4.8625,4.8758,4.8491,4.8558,943000.0
2012-09-27 15:00:00,7.28,7.29,7.25,7.25,603800.0,4.8558,4.8625,4.8358,4.8358,603800.0
2012-09-27 15:30:00,7.25,7.29,7.25,7.27,2263100.0,4.8358,4.8625,4.8358,4.8491,2263100.0
2012-09-28 09:30:00,7.21,7.27,7.17,7.22,824100.0,4.8091,4.8491,4.7824,4.8158,824100.0
2012-09-28 10:00:00,7.23,7.25,7.2,7.21,739000.0,4.8225,4.8358,4.8024,4.8091,739000.0
2012-09-28 10:30:00,7.22,7.26,7.22,7.24,547900.0,4.8158,4.8425,4.8158,4.8291,547900.0
2012-09-28 11:00:00,7.25,7.26,7.23,7.24,439300.0,4.8358,4.8425,4.8225,4.8291,439300.0
2012-09-28 11:30:00,7.23,7.25,7.22,7.24,796100.0,4.8225,4.8358,4.8158,4.8291,796100.0
2012-09-28 12:00:00,7.24,7.27,7.23,7.25,815700.0,4.8291,4.8491,4.8225,4.8358,815700.0
2012-09-28 12:30:00,7.26,7.28,7.25,7.26,289600.0,4.8425,4.8558,4.8358,4.8425,289600.0
2012-09-28 13:00:00,7.26,7.27,7.24,7.25,368500.0,4.8425,4.8491,4.8291,4.8358,368500.0
2012-09-28 13:30:00,7.25,7.28,7.24,7.27,437100.0,4.8358,4.8558,4.8291,4.8491,437100.0
2012-09-28 14:00:00,7.27,7.28,7.24,7.24,546300.0,4.8491,4.8558,4.8291,4.8291,546300.0
2012-09-28 14:30:00,7.25,7.25,7.21,7.22,708600.0,4.8358,4.8358,4.8091,4.8158,708600.0
2012-09-28 15:00:00,7.21,7.23,7.18,7.2,562200.0,4.8091,4.8225,4.7891,4.8024,562200.0
2012-09-28 15:30:00,7.2,7.24,7.18,7.2,1718700.0,4.8024,4.8291,4.7891,4.8024,1718700.0
2012-10-01 09:30:00,7.25,7.31,7.21,7.22,1115300.0,4.8358,4.8758,4.8091,4.8158,1115300.0
2012-10-01 10:00:00,7.22,7.28,7.21,7.22,933800.0,4.8158,4.8558,4.8091,4.8158,933800.0
2012-10-01 10:30:00,7.22,7.22,7.2,7.22,737400.0,4.8158,4.8158,4.8024,4.8158,737400.0
2012-10-01 11:00:00,7.22,7.24,7.21,7.21,887500.0,4.8158,4.8291,4.8091,4.8091,887500.0
2012-10-01 11:30:00,7.21,7.23,7.18,7.18,912900.0,4.8091,4.8225,4.7891,4.7891,912900.0
2012-10-01 12:00:00,7.19,7.21,7.18,7.21,420900.0,4.7958,4.8091,4.7891,4.8091,420900.0
2012-10-01 12:30:00,7.21,7.22,7.14,7.14,847500.0,4.8091,4.8158,4.7624,4.7624,847500.0
2012-10-01 13:00:00,7.15,7.17,7.12,7.16,842200.0,4.7691,4.7824,4.7491,4.7758,842200.0
2012-10-01 13:30:00,7.17,7.18,7.15,7.18,663200.0,4.7824,4.7891,4.7691,4.7891,663200.0
2012-10-01 14:00:00,7.18,7.2,7.17,7.19,489800.0,4.7891,4.8024,4.7824,4.7958,489800.0
2012-10-01 14:30:00,7.19,7.21,7.18,7.19,653500.0,4.7958,4.8091,4.7891,4.7958,653500.0
2012-10-01 15:00:00,7.19,7.19,7.12,7.14,1170700.0,4.7958,4.7958,4.7491,4.7624,1170700.0
2012-10-01 15:30:00,7.14,7.16,7.12,7.13,1398400.0,4.7624,4.7758,4.7491,4.7558,1398400.0
2012-10-02 09:30:00,7.19,7.2,7.16,7.18,2123700.0,4.7958,4.8024,4.7758,4.7891,2123700.0
2012-10-02 10:00:00,7.18,7.18,7.15,7.15,1584800.0,4.7891,4.7891,4.7691,4.7691,1584800.0
2012-10-02 10:30:00,7.16,7.19,7.14,7.15,830100.0,4.7758,4.7958,4.7624,4.7691,830100.0
2012-10-02 11:00:00,7.15,7.17,7.13,7.15,715700.0,4.7691,4.7824,4.7558,4.7691,715700.0
2012-10-02 11:30:00,7.15,7.17,7.1,7.12,800300.0,4.7691,4.7824,4.7357,4.7491,800300.0
2012-10-02 12:00:00,7.13,7.15,7.12,7.15,351100.0,4.7558,4.7691,4.7491,4.7691,351100.0
2012-10-02 12:30:00,7.15,7.16,7.13,7.15,292600.0,4.7691,4.7758,4.7558,4.7691,292600.0
2012-10-02 13:00:00,7.15,7.15,7.13,7.14,124100.0,4.7691,4.7691,4.7558,4.7624,124100.0
2012-10-02 13:30:00,7.14,7.16,7.12,7.14,346000.0,4.7624,4.7758,4.7491,4.7624,346000.0
2012-10-02 14:00:00,7.14,7.15,7.12,7.13,844000.0,4.7624,4.7691,4.7491,4.7558,844000.0
2012-10-02 14:30:00,7.13,7.14,7.1,7.13,815000.0,4.7558,4.7624,4.7357,4.7558,815000.0
2012-10-02 15:00:00,7.13,7.14,7.1,7.14,777000.0,4.7558,4.7624,4.7357,4.7624,777000.0
2012-10-02 15:30:00,7.14,7.17,7.12,7.16,1725000.0,4.7624,4.7824,4.7491,4.7758,1725000.0
2012-10-03 09:30:00,7.2,7.22,7.18,7.19,1248400.0,4.8024,4.8158,4.7891,4.7958,1248400.0
2012-10-03 10:00:00,7.19,7.22,7.15,7.21,1432700.0,4.7958,4.8158,4.7691,4.8091,1432700.0
2012-10-03 10:30:00,7.21,7.22,7.18,7.21,531100.0,4.8091,4.8158,4.7891,4.8091,531100.0
2012-10-03 11:00:00,7.21,7.26,7.2,7.26,501400.0,4.8091,4.8425,4.8024,4.8425,501400.0
2012-10-03 11:30:00,7.26,7.29,7.25,7.27,1025200.0,4.8425,4.8625,4.8358,4.8491,1025200.0
2012-10-03 12:00:00,7.28,7.29,7.27,7.29,784900.0,4.8558,4.8625,4.8491,4.8625,784900.0
2012-10-03 12:30:00,7.29,7.33,7.28,7.33,586800.0,4.8625,4.8892,4.8558,4.8892,586800.0
2012-10-03 13:00:00,7.33,7.38,7.32,7.38,1219100.0,4.8892,4.9225,4.8825,4.9225,1219100.0
2012-10-03 13:30:00,7.38,7.42,7.31,7.33,2658000.0,4.9225,4.9492,4.8758,4.8892,2658000.0
2012-10-03 14:00:00,7.33,7.35,7.29,7.31,987000.0,4.8892,4.9025,4.8625,4.8758,987000.0
2012-10-03 14:30:00,7.31,7.34,7.3,7.33,696100.0,4.8758,4.8958,4.8692,4.8892,696100.0
2012-10-03 15:00:00,7.33,7.33,7.31,7.32,1584300.0,4.8892,4.8892,4.8758,4.8825,1584300.0
2012-10-03 15:30:00,7.32,7.33,7.3,7.32,2660400.0,4.8825,4.8892,4.8692,4.8825,2660400.0
2012-10-04 09:30:00,7.35,7.47,7.33,7.44,8090100.0,4.9025,4.9825,4.8892,4.9625,8090100.0
2012-10-04 10:00:00,7.45,7.63,7.44,7.58,7589800.0,4.9692,5.0893,4.9625,5.0559,7589800.0
2012-10-04 10:30:00,7.57,7.59,7.53,7.54,2999500.0,5.0492,5.0626,5.0226,5.0292,2999500.0
2012-10-04 11:00:00,7.54,7.56,7.52,7.54,2985100.0,5.0292,5.0426,5.0159,5.0292,2985100.0
2012-10-04 11:30:00,7.54,7.59,7.51,7.57,1990700.0,5.0292,5.0626,5.0092,5.0492,1990700.0
2012-10-04 12:00:00,7.57,7.62,7.56,7.6,2375300.0,5.0492,5.0826,5.0426,5.0693,2375300.0
2012-10-04 12:30:00,7.59,7.61,7.57,7.58,1432900.0,5.0626,5.0759,5.0492,5.0559,1432900.0
2012-10-04 13:00:00,7.58,7.6,7.57,7.58,2761900.0,5.0559,5.0693,5.0492,5.0559,2761900.0
2012-10-04 13:30:00,7.58,7.59,7.58,7.59,1176700.0,5.0559,5.0626,5.0559,5.0626,1176700.0
2012-10-04 14:00:00,7.59,7.6,7.56,7.58,2457200.0,5.0626,5.0693,5.0426,5.0559,2457200.0
2012-10-04 14:30:00,7.57,7.59,7.56,7.57,920500.0,5.0492,5.0626,5.0426,5.0492,920500.0
2012-10-04 15:00:00,7.57,7.57,7.48,7.48,3748600.0,5.0492,5.0492,4.9892,4.9892,3748600.0
2012-10-04 15:30:00,7.49,7.52,7.48,7.51,5166700.0,4.9959,5.0159,4.9892,5.0092,5166700.0
2012-10-05 09:30:00,7.6,7.71,7.57,7.69,2621600.0,5.0693,5.1426,5.0492,5.1293,2621600.0
2012-10-05 10:00:00,7.7,7.72,7.65,7.65,3163200.0,5.136,5.1493,5.1026,5.1026,3163200.0
2012-10-05 10:30:00,7.65,7.68,7.62,7.64,1238900.0,5.1026,5.1226,5.0826,5.0959,1238900.0
2012-10-05 11:00:00,7.64,7.64,7.58,7.58,1481800.0,5.0959,5.0959,5.0559,5.0559,1481800.0
2012-10-05 11:30:00,7.58,7.6,7.56,7.58,1061100.0,5.0559,5.0693,5.0426,5.0559,1061100.0
2012-10-05 12:00:00,7.58,7.6,7.57,7.6,673800.0,5.0559,5.0693,5.0492,5.0693,673800.0
2012-10-05 12:30:00,7.6,7.6,7.59,7.6,618800.0,5.0693,5.0693,5.0626,5.0693,618800.0
2012-10-05 13:00:00,7.59,7.6,7.54,7.55,646500.0,5.0626,5.0693,5.0292,5.0359,646500.0
2012-10-05 13:30:00,7.56,7.58,7.55,7.56,761800.0,5.0426,5.0559,5.0359,5.0426,761800.0
2012-10-05 14:00:00,7.56,7.59,7.55,7.59,822100.0,5.0426,5.0626,5.0359,5.0626,822100.0
2012-10-05 14:30:00,7.59,7.6,7.53,7.53,771700.0,5.0626,5.0693,5.0226,5.0226,771700.0
2012-10-05 15:00:00,7.53,7.56,7.52,7.56,1048100.0,5.0226,5.0426,5.0159,5.0426,1048100.0
2012-10-05 15:30:00,7.56,7.58,7.51,7.58,2576900.0,5.0426,5.0559,5.0092,5.0559,2576900.0
2012-10-08 09:30:00,7.51,7.6,7.47,7.59,1046400.0,5.0092,5.0693,4.9825,5.0626,1046400.0
2012-10-08 10:00:00,7.59,7.6,7.55,7.57,778500.0,5.0626,5.0693,5.0359,5.0492,778500.0
2012-10-08 10:30:00,7.57,7.6,7.55,7.58,718100.0,5.0492,5.0693,5.0359,5.0559,718100.0
2012-10-08 11:00:00,7.58,7.58,7.52,7.52,575500.0,5.0559,5.0559,5.0159,5.0159,575500.0
2012-10-08 11:30:00,7.53,7.53,7.5,7.53,486200.0,5.0226,5.0226,5.0026,5.0226,486200.0
2012-10-08 12:00:00,7.52,7.54,7.5,7.54,396900.0,5.0159,5.0292,5.0026,5.0292,396900.0
2012-10-08 12:30:00,7.54,7.56,7.53,7.56,309400.0,5.0292,5.0426,5.0226,5.0426,309400.0
2012-10-08 13:00:00,7.55,7.56,7.52,7.53,449000.0,5.0359,5.0426,5.0159,5.0226,449000.0
2012-10-08 13:30:00,7.54,7.56,7.53,7.56,413700.0,5.0292,5.0426,5.0226,5.0426,413700.0
2012-10-08 14:00:00,7.56,7.56,7.53,7.53,440200.0,5.0426,5.0426,5.0226,5.0226,440200.0
2012-10-08 14:30:00,7.53,7.55,7.52,7.52,834100.0,5.0226,5.0359,5.0159,5.0159,834100.0
2012-10-08 15:00:00,7.53,7.54,7.51,7.54,869300.0,5.0226,5.0292,5.0092,5.0292,869300.0
2012-10-08 15:30:00,7.53,7.55,7.49,7.51,2023300.0,5.0226,5.0359,4.9959,5.0092,2023300.0
2012-10-09 09:30:00,7.51,7.55,7.49,7.49,783300.0,5.0092,5.0359,4.9959,4.9959,783300.0
2012-10-09 10:00:00,7.5,7.55,7.5,7.53,1383700.0,5.0026,5.0359,5.0026,5.0226,1383700.0
2012-10-09 10:30:00,7.54,7.55,7.45,7.45,1373000.0,5.0292,5.0359,4.9692,4.9692,1373000.0
2012-10-09 11:00:00,7.46,7.49,7.44,7.48,1045900.0,4.9759,4.9959,4.9625,4.9892,1045900.0
2012-10-09 11:30:00,7.48,7.49,7.45,7.47,553700.0,4.9892,4.9959,4.9692,4.9825,553700.0
2012-10-09 12:00:00,7.47,7.49,7.45,7.46,423600.0,4.9825,4.9959,4.9692,4.9759,423600.0
2012-10-09 12:30:00,7.45,7.46,7.43,7.45,367200.0,4.9692,4.9759,4.9559,4.9692,367200.0
2012-10-09 13:00:00,7.44,7.48,7.44,7.47,613500.0,4.9625,4.9892,4.9625,4.9825,613500.0
2012-10-09 13:30:00,7.48,7.51,7.47,7.49,700600.0,4.9892,5.0092,4.9825,4.9959,700600.0
2012-10-09 14:00:00,7.49,7.51,7.47,7.5,531000.0,4.9959,5.0092,4.9825,5.0026,531000.0
2012-10-09 14:30:00,7.5,7.51,7.47,7.51,679000.0,5.0026,5.0092,4.9825,5.0092,679000.0
2012-10-09 15:00:00,7.51,7.52,7.44,7.45,1003300.0,5.0092,5.0159,4.9625,4.9692,1003300.0
2012-10-09 15:30:00,7.45,7.46,7.41,7.43,2128000.0,4.9692,4.9759,4.9425,4.9559,2128000.0
2012-10-10 09:30:00,7.42,7.49,7.42,7.44,919500.0,4.9492,4.9959,4.9492,4.9625,919500.0
2012-10-10 10:00:00,7.44,7.5,7.44,7.5,915800.0,4.9625,5.0026,4.9625,5.0026,915800.0
2012-10-10 10:30:00,7.5,7.51,7.47,7.51,881300.0,5.0026,5.0092,4.9825,5.0092,881300.0
2012-10-10 11:00:00,7.5,7.53,7.5,7.53,837100.0,5.0026,5.0226,5.0026,5.0226,837100.0
2012-10-10 11:30:00,7.52,7.53,7.49,7.5,681500.0,5.0159,5.0226,4.9959,5.0026,681500.0
2012-10-10 12:00:00,7.5,7.53,7.49,7.5,723200.0,5.0026,5.0226,4.9959,5.0026,723200.0
2012-10-10 12:30:00,7.5,7.51,7.48,7.49,507500.0,5.0026,5.0092,4.9892,4.9959,507500.0
2012-10-10 13:00:00,7.48,7.54,7.46,7.54,1238300.0,4.9892,5.0292,4.9759,5.0292,1238300.0
2012-10-10 13:30:00,7.53,7.54,7.5,7.5,1022800.0,5.0226,5.0292,5.0026,5.0026,1022800.0
2012-10-10 14:00:00,7.51,7.54,7.5,7.54,1463800.0,5.0092,5.0292,5.0026,5.0292,1463800.0
2012-10-10 14:30:00,7.54,7.57,7.52,7.56,1925200.0,5.0292,5.0492,5.0159,5.0426,1925200.0
2012-10-10 15:00:00,7.55,7.6,7.54,7.55,1441500.0,5.0359,5.0693,5.0292,5.0359,1441500.0
2012-10-10 15:30:00,7.56,7.57,7.54,7.56,2263200.0,5.0426,5.0492,5.0292,5.0426,2263200.0
2012-10-11 09:30:00,7.66,7.69,7.6,7.63,1283300.0,5.1093,5.1293,5.0693,5.0893,1283300.0
2012-10-11 10:00:00,7.63,7.65,7.62,7.64,929900.0,5.0893,5.1026,5.0826,5.0959,929900.0
2012-10-11 10:30:00,7.64,7.67,7.63,7.66,1305400.0,5.0959,5.1159,5.0893,5.1093,1305400.0
2012-10-11 11:00:00,7.66,7.67,7.65,7.66,795300.0,5.1093,5.1159,5.1026,5.1093,795300.0
2012-10-11 11:30:00,7.65,7.66,7.63,7.65,802500.0,5.1026,5.1093,5.0893,5.1026,802500.0
2012-10-11 12:00:00,7.65,7.66,7.64,7.65,484800.0,5.1026,5.1093,5.0959,5.1026,484800.0
2012-10-11 12:30:00,7.65,7.68,7.64,7.67,662400.0,5.1026,5.1226,5.0959,5.1159,662400.0
2012-10-11 13:00:00,7.66,7.67,7.65,7.66,382200.0,5.1093,5.1159,5.1026,5.1093,382200.0
2012-10-11 13:30:00,7.66,7.66,7.61,7.63,702900.0,5.1093,5.1093,5.0759,5.0893,702900.0
2012-10-11 14:00:00,7.63,7.64,7.61,7.64,631700.0,5.0893,5.0959,5.0759,5.0959,631700.0
2012-10-11 14:30:00,7.64,7.64,7.61,7.62,855600.0,5.0959,5.0959,5.0759,5.0826,855600.0
2012-10-11 15:00:00,7.62,7.63,7.61,7.63,586400.0,5.0826,5.0893,5.0759,5.0893,586400.0
2012-10-11 15:30:00,7.63,7.63,7.61,7.61,1745500.0,5.0893,5.0893,5.0759,5.0759,1745500.0
2012-10-12 09:30:00,7.49,7.51,7.36,7.42,3142700.0,4.9959,5.0092,4.9092,4.9492,3142700.0
2012-10-12 10:00:00,7.43,7.51,7.41,7.49,3517700.0,4.9559,5.0092,4.9425,4.9959,3517700.0
2012-10-12 10:30:00,7.5,7.53,7.43,7.43,2051800.0,5.0026,5.0226,4.9559,4.9559,2051800.0
2012-10-12 11:00:00,7.44,7.44,7.36,7.37,1658700.0,4.9625,4.9625,4.9092,4.9158,1658700.0
2012-10-12 11:30:00,7.36,7.36,7.3,7.32,1163400.0,4.9092,4.9092,4.8692,4.8825,1163400.0
2012-10-12 12:00:00,7.31,7.34,7.29,7.29,771700.0,4.8758,4.8958,4.8625,4.8625,771700.0
2012-10-12 12:30:00,7.29,7.31,7.25,7.28,809600.0,4.8625,4.8758,4.8358,4.8558,809600.0
2012-10-12 13:00:00,7.29,7.31,7.27,7.31,584700.0,4.8625,4.8758,4.8491,4.8758,584700.0
2012-10-12 13:30:00,7.31,7.31,7.27,7.29,758700.0,4.8758,4.8758,4.8491,4.8625,758700.0
2012-10-12 14:00:00,7.3,7.3,7.28,7.3,454400.0,4.8692,4.8692,4.8558,4.8692,454400.0
2012-10-12 14:30:00,7.3,7.34,7.3,7.31,1446200.0,4.8692,4.8958,4.8692,4.8758,1446200.0
2012-10-12 15:00:00,7.32,7.32,7.29,7.29,1300600.0,4.8825,4.8825,4.8625,4.8625,1300600.0
2012-10-12 15:30:00,7.3,7.31,7.27,7.28,3435900.0,4.8692,4.8758,4.8491,4.8558,3435900.0
2012-10-15 09:30:00,7.33,7.35,7.25,7.27,1834900.0,4.8892,4.9025,4.8358,4.8491,1834900.0
2012-10-15 10:00:00,7.26,7.27,7.21,7.22,1453200.0,4.8425,4.8491,4.8091,4.8158,1453200.0
2012-10-15 10:30:00,7.21,7.22,7.19,7.21,786400.0,4.8091,4.8158,4.7958,4.8091,786400.0
2012-10-15 11:00:00,7.21,7.33,7.2,7.29,4649100.0,4.8091,4.8892,4.8024,4.8625,4649100.0
2012-10-15 11:30:00,7.29,7.36,7.29,7.31,1750900.0,4.8625,4.9092,4.8625,4.8758,1750900.0
2012-10-15 12:00:00,7.31,7.34,7.3,7.34,712500.0,4.8758,4.8958,4.8692,4.8958,712500.0
2012-10-15 12:30:00,7.34,7.34,7.32,7.33,551300.0,4.8958,4.8958,4.8825,4.8892,551300.0
2012-10-15 13:00:00,7.33,7.36,7.31,7.36,1449800.0,4.8892,4.9092,4.8758,4.9092,1449800.0
2012-10-15 13:30:00,7.36,7.38,7.36,7.37,893600.0,4.9092,4.9225,4.9092,4.9158,893600.0
2012-10-15 14:00:00,7.37,7.38,7.36,7.38,613400.0,4.9158,4.9225,4.9092,4.9225,613400.0
2012-10-15 14:30:00,7.38,7.38,7.34,7.35,944400.0,4.9225,4.9225,4.8958,4.9025,944400.0
2012-10-15 15:00:00,7.35,7.35,7.32,7.33,1860700.0,4.9025,4.9025,4.8825,4.8892,1860700.0
2012-10-15 15:30:00,7.33,7.4,7.33,7.4,2344400.0,4.8892,4.9359,4.8892,4.9359,2344400.0
2012-10-16 09:30:00,7.41,7.45,7.3,7.37,2292800.0,4.9425,4.9692,4.8692,4.9158,2292800.0
2012-10-16 10:00:00,7.37,7.44,7.36,7.42,3429200.0,4.9158,4.9625,4.9092,4.9492,3429200.0
2012-10-16 10:30:00,7.42,7.45,7.36,7.38,2035200.0,4.9492,4.9692,4.9092,4.9225,2035200.0
2012-10-16 11:00:00,7.37,7.39,7.37,7.39,389600.0,4.9158,4.9292,4.9158,4.9292,389600.0
2012-10-16 11:30:00,7.39,7.39,7.29,7.29,1907200.0,4.9292,4.9292,4.8625,4.8625,1907200.0
2012-10-16 12:00:00,7.29,7.33,7.27,7.27,1265600.0,4.8625,4.8892,4.8491,4.8491,1265600.0
2012-10-16 12:30:00,7.27,7.3,7.25,7.3,1175700.0,4.8491,4.8692,4.8358,4.8692,1175700.0
2012-10-16 13:00:00,7.3,7.3,7.29,7.29,409300.0,4.8692,4.8692,4.8625,4.8625,409300.0
2012-10-16 13:30:00,7.29,7.3,7.28,7.28,714700.0,4.8625,4.8692,4.8558,4.8558,714700.0
2012-10-16 14:00:00,7.28,7.29,7.23,7.23,700200.0,4.8558,4.8625,4.8225,4.8225,700200.0
2012-10-16 14:30:00,7.23,7.26,7.17,7.17,3584200.0,4.8225,4.8425,4.7824,4.7824,3584200.0
2012-10-16 15:00:00,7.17,7.17,7.07,7.07,3791500.0,4.7824,4.7824,4.7157,4.7157,3791500.0
2012-10-16 15:30:00,7.08,7.13,7.04,7.11,6488800.0,4.7224,4.7558,4.6957,4.7424,6488800.0
2012-10-17 09:30:00,7.14,7.21,7.08,7.2,2261800.0,4.7624,4.8091,4.7224,4.8024,2261800.0
2012-10-17 10:00:00,7.19,7.28,7.19,7.25,1879000.0,4.7958,4.8558,4.7958,4.8358,1879000.0
2012-10-17 10:30:00,7.26,7.26,7.18,7.19,1101400.0,4.8425,4.8425,4.7891,4.7958,1101400.0
2012-10-17 11:00:00,7.2,7.24,7.17,7.19,1890000.0,4.8024,4.8291,4.7824,4.7958,1890000.0
2012-10-17 11:30:00,7.19,7.2,7.16,7.2,1048400.0,4.7958,4.8024,4.7758,4.8024,1048400.0
2012-10-17 12:00:00,7.2,7.21,7.19,7.21,1247300.0,4.8024,4.8091,4.7958,4.8091,1247300.0
2012-10-17 12:30:00,7.21,7.22,7.2,7.21,348100.0,4.8091,4.8158,4.8024,4.8091,348100.0
2012-10-17 13:00:00,7.21,7.21,7.18,7.2,943400.0,4.8091,4.8091,4.7891,4.8024,943400.0
2012-10-17 13:30:00,7.2,7.2,7.18,7.2,821100.0,4.8024,4.8024,4.7891,4.8024,821100.0
2012-10-17 14:00:00,7.2,7.22,7.19,7.22,686700.0,4.8024,4.8158,4.7958,4.8158,686700.0
2012-10-17 14:30:00,7.22,7.25,7.22,7.25,919000.0,4.8158,4.8358,4.8158,4.8358,919000.0
2012-10-17 15:00:00,7.25,7.28,7.24,7.25,2215400.0,4.8358,4.8558,4.8291,4.8358,2215400.0
2012-10-17 15:30:00,7.24,7.25,7.12,7.18,6743500.0,4.8291,4.8358,4.7491,4.7891,6743500.0
2012-10-18 09:30:00,7.22,7.28,7.19,7.27,1618100.0,4.8158,4.8558,4.7958,4.8491,1618100.0
2012-10-18 10:00:00,7.28,7.29,7.23,7.23,1657100.0,4.8558,4.8625,4.8225,4.8225,1657100.0
2012-10-18 10:30:00,7.23,7.28,7.22,7.26,1151200.0,4.8225,4.8558,4.8158,4.8425,1151200.0
2012-10-18 11:00:00,7.26,7.28,7.25,7.28,1607800.0,4.8425,4.8558,4.8358,4.8558,1607800.0
2012-10-18 11:30:00,7.28,7.35,7.28,7.3,3024800.0,4.8558,4.9025,4.8558,4.8692,3024800.0
2012-10-18 12:00:00,7.29,7.35,7.29,7.33,3583400.0,4.8625,4.9025,4.8625,4.8892,3583400.0
2012-10-18 12:30:00,7.33,7.33,7.28,7.29,1424500.0,4.8892,4.8892,4.8558,4.8625,1424500.0
2012-10-18 13:00:00,7.29,7.3,7.24,7.27,1622900.0,4.8625,4.8692,4.8291,4.8491,1622900.0
2012-10-18 13:30:00,7.27,7.28,7.23,7.24,358700.0,4.8491,4.8558,4.8225,4.8291,358700.0
2012-10-18 14:00:00,7.24,7.25,7.2,7.2,883400.0,4.8291,4.8358,4.8024,4.8024,883400.0
2012-10-18 14:30:00,7.2,7.21,7.15,7.18,1024200.0,4.8024,4.8091,4.7691,4.7891,1024200.0
2012-10-18 15:00:00,7.18,7.21,7.17,7.18,840000.0,4.7891,4.8091,4.7824,4.7891,840000.0
2012-10-18 15:30:00,7.18,7.22,7.17,7.21,2376300.0,4.7891,4.8158,4.7824,4.8091,2376300.0
2012-10-19 09:30:00,7.2,7.22,7.1,7.14,3026800.0,4.8024,4.8158,4.7357,4.7624,3026800.0
2012-10-19 10:00:00,7.14,7.2,7.14,7.14,1872100.0,4.7624,4.8024,4.7624,4.7624,1872100.0
2012-10-19 10:30:00,7.14,7.15,7.12,7.13,557700.0,4.7624,4.7691,4.7491,4.7558,557700.0
2012-10-19 11:00:00,7.13,7.14,7.08,7.08,1116500.0,4.7558,4.7624,4.7224,4.7224,1116500.0
2012-10-19 11:30:00,7.09,7.11,7.08,7.1,1006300.0,4.7291,4.7424,4.7224,4.7357,1006300.0
2012-10-19 12:00:00,7.1,7.11,7.07,7.09,1071700.0,4.7357,4.7424,4.7157,4.7291,1071700.0
2012-10-19 12:30:00,7.09,7.1,7.07,7.08,471200.0,4.7291,4.7357,4.7157,4.7224,471200.0
2012-10-19 13:00:00,7.07,7.09,7.07,7.08,447900.0,4.7157,4.7291,4.7157,4.7224,447900.0
2012-10-19 13:30:00,7.08,7.09,7.01,7.07,1653400.0,4.7224,4.7291,4.6757,4.7157,1653400.0
2012-10-19 14:00:00,7.07,7.08,7.04,7.06,1694000.0,4.7157,4.7224,4.6957,4.7091,1694000.0
2012-10-19 14:30:00,7.06,7.11,7.05,7.1,1177100.0,4.7091,4.7424,4.7024,4.7357,1177100.0
2012-10-19 15:00:00,7.1,7.12,7.07,7.11,1435900.0,4.7357,4.7491,4.7157,4.7424,1435900.0
2012-10-19 15:30:00,7.12,7.16,7.1,7.13,2406000.0,4.7491,4.7758,4.7357,4.7558,2406000.0
2012-10-22 09:30:00,7.08,7.16,7.07,7.15,1616600.0,4.7224,4.7758,4.7157,4.7691,1616600.0
2012-10-22 10:00:00,7.15,7.21,7.09,7.12,2172800.0,4.7691,4.8091,4.7291,4.7491,2172800.0
2012-10-22 10:30:00,7.12,7.15,7.09,7.15,1150500.0,4.7491,4.7691,4.7291,4.7691,1150500.0
2012-10-22 11:00:00,7.15,7.17,7.11,7.14,705400.0,4.7691,4.7824,4.7424,4.7624,705400.0
2012-10-22 11:30:00,7.14,7.16,7.13,7.14,657300.0,4.7624,4.7758,4.7558,4.7624,657300.0
2012-10-22 12:00:00,7.13,7.15,7.12,7.14,648100.0,4.7558,4.7691,4.7491,4.7624,648100.0
2012-10-22 12:30:00,7.15,7.15,7.12,7.13,1586500.0,4.7691,4.7691,4.7491,4.7558,1586500.0
2012-10-22 13:00:00,7.12,7.13,7.05,7.05,2557700.0,4.7491,4.7558,4.7024,4.7024,2557700.0
2012-10-22 13:30:00,7.05,7.08,7.02,7.08,1895100.0,4.7024,4.7224,4.6824,4.7224,1895100.0
2012-10-22 14:00:00,7.08,7.09,7.04,7.04,1412000.0,4.7224,4.7291,4.6957,4.6957,1412000.0
2012-10-22 14:30:00,7.04,7.06,7.02,7.02,2157400.0,4.6957,4.7091,4.6824,4.6824,2157400.0
2012-10-22 15:00:00,7.02,7.05,7.0,7.03,4899700.0,4.6824,4.7024,4.669,4.6891,4899700.0
2012-10-22 15:30:00,7.02,7.12,6.98,7.08,6732500.0,4.6824,4.7491,4.6557,4.7224,6732500.0
2012-10-23 09:30:00,6.57,6.7,6.44,6.56,16505400.0,4.3822,4.4689,4.2955,4.3756,16505400.0
2012-10-23 10:00:00,6.56,6.63,6.54,6.57,7659900.0,4.3756,4.4223,4.3622,4.3822,7659900.0
2012-10-23 10:30:00,6.57,6.61,6.45,6.51,8394400.0,4.3822,4.4089,4.3022,4.3422,8394400.0
2012-10-23 11:00:00,6.51,6.65,6.5,6.6,5400200.0,4.3422,4.4356,4.3355,4.4022,5400200.0
2012-10-23 11:30:00,6.6,6.6,6.51,6.57,2963300.0,4.4022,4.4022,4.3422,4.3822,2963300.0
2012-10-23 12:00:00,6.57,6.58,6.54,6.55,3250600.0,4.3822,4.3889,4.3622,4.3689,3250600.0
2012-10-23 12:30:00,6.55,6.57,6.5,6.5,1451400.0,4.3689,4.3822,4.3355,4.3355,1451400.0
2012-10-23 13:00:00,6.5,6.54,6.47,6.52,2410600.0,4.3355,4.3622,4.3155,4.3489,2410600.0
2012-10-23 13:30:00,6.52,6.57,6.48,6.56,3549600.0,4.3489,4.3822,4.3222,4.3756,3549600.0
2012-10-23 14:00:00,6.57,6.6,6.55,6.6,2069800.0,4.3822,4.4022,4.3689,4.4022,2069800.0
2012-10-23 14:30:00,6.6,6.64,6.55,6.58,3848900.0,4.4022,4.4289,4.3689,4.3889,3848900.0
2012-10-23 15:00:00,6.58,6.6,6.51,6.52,3892800.0,4.3889,4.4022,4.3422,4.3489,3892800.0
2012-10-23 15:30:00,6.52,6.57,6.5,6.55,7124900.0,4.3489,4.3822,4.3355,4.3689,7124900.0
2012-10-24 09:30:00,6.59,6.63,6.43,6.47,3284600.0,4.3956,4.4223,4.2889,4.3155,3284600.0
2012-10-24 10:00:00,6.47,6.55,6.45,6.52,2353600.0,4.3155,4.3689,4.3022,4.3489,2353600.0
2012-10-24 10:30:00,6.52,6.56,6.51,6.54,1634800.0,4.3489,4.3756,4.3422,4.3622,1634800.0
2012-10-24 11:00:00,6.55,6.57,6.51,6.52,2372300.0,4.3689,4.3822,4.3422,4.3489,2372300.0
2012-10-24 11:30:00,6.52,6.53,6.48,6.52,1914900.0,4.3489,4.3556,4.3222,4.3489,1914900.0
2012-10-24 12:00:00,6.52,6.52,6.49,6.52,2044900.0,4.3489,4.3489,4.3289,4.3489,2044900.0
2012-10-24 12:30:00,6.51,6.52,6.5,6.5,452600.0,4.3422,4.3489,4.3355,4.3355,452600.0
2012-10-24 13:00:00,6.5,6.51,6.46,6.49,993100.0,4.3355,4.3422,4.3089,4.3289,993100.0
2012-10-24 13:30:00,6.49,6.5,6.48,6.49,1270900.0,4.3289,4.3355,4.3222,4.3289,1270900.0
2012-10-24 14:00:00,6.49,6.5,6.43,6.48,2099600.0,4.3289,4.3355,4.2889,4.3222,2099600.0
2012-10-24 14:30:00,6.48,6.5,6.43,6.47,2194000.0,4.3222,4.3355,4.2889,4.3155,2194000.0
2012-10-24 15:00:00,6.47,6.47,6.38,6.44,3532700.0,4.3155,4.3155,4.2555,4.2955,3532700.0
2012-10-24 15:30:00,6.44,6.47,6.43,6.45,4992800.0,4.2955,4.3155,4.2889,4.3022,4992800.0
2012-10-25 09:30:00,6.51,6.56,6.5,6.55,2047400.0,4.3422,4.3756,4.3355,4.3689,2047400.0
2012-10-25 10:00:00,6.55,6.56,6.5,6.52,2536100.0,4.3689,4.3756,4.3355,4.3489,2536100.0
2012-10-25 10:30:00,6.52,6.52,6.43,6.5,2547200.0,4.3489,4.3489,4.2889,4.3355,2547200.0
2012-10-25 11:00:00,6.5,6.52,6.47,6.48,1511800.0,4.3355,4.3489,4.3155,4.3222,1511800.0
2012-10-25 11:30:00,6.48,6.48,6.41,6.46,1570000.0,4.3222,4.3222,4.2755,4.3089,1570000.0
2012-10-25 12:00:00,6.47,6.48,6.45,6.47,980200.0,4.3155,4.3222,4.3022,4.3155,980200.0
2012-10-25 12:30:00,6.47,6.55,6.46,6.54,1641300.0,4.3155,4.3689,4.3089,4.3622,1641300.0
2012-10-25 13:00:00,6.54,6.61,6.53,6.6,2830300.0,4.3622,4.4089,4.3556,4.4022,2830300.0
2012-10-25 13:30:00,6.6,6.6,6.55,6.6,1918100.0,4.4022,4.4022,4.3689,4.4022,1918100.0
2012-10-25 14:00:00,6.6,6.61,6.57,6.58,1721300.0,4.4022,4.4089,4.3822,4.3889,1721300.0
2012-10-25 14:30:00,6.58,6.59,6.56,6.56,699700.0,4.3889,4.3956,4.3756,4.3756,699700.0
2012-10-25 15:00:00,6.56,6.58,6.55,6.58,1521200.0,4.3756,4.3889,4.3689,4.3889,1521200.0
2012-10-25 15:30:00,6.58,6.61,6.57,6.61,4377000.0,4.3889,4.4089,4.3822,4.4089,4377000.0
2012-10-26 09:30:00,6.6,6.62,6.46,6.46,4051000.0,4.4022,4.4156,4.3089,4.3089,4051000.0
2012-10-26 10:00:00,6.46,6.51,6.45,6.48,3680800.0,4.3089,4.3422,4.3022,4.3222,3680800.0
2012-10-26 10:30:00,6.48,6.52,6.47,6.49,1789500.0,4.3222,4.3489,4.3155,4.3289,1789500.0
2012-10-26 11:00:00,6.5,6.52,6.45,6.48,2601700.0,4.3355,4.3489,4.3022,4.3222,2601700.0
2012-10-26 11:30:00,6.48,6.51,6.46,6.51,1416600.0,4.3222,4.3422,4.3089,4.3422,1416600.0
2012-10-26 12:00:00,6.5,6.55,6.48,6.55,1814400.0,4.3355,4.3689,4.3222,4.3689,1814400.0
2012-10-26 12:30:00,6.55,6.57,6.52,6.56,1247500.0,4.3689,4.3822,4.3489,4.3756,1247500.0
2012-10-26 13:00:00,6.56,6.56,6.52,6.54,625600.0,4.3756,4.3756,4.3489,4.3622,625600.0
2012-10-26 13:30:00,6.53,6.56,6.53,6.54,794200.0,4.3556,4.3756,4.3556,4.3622,794200.0
2012-10-26 14:00:00,6.54,6.55,6.52,6.54,557400.0,4.3622,4.3689,4.3489,4.3622,557400.0
2012-10-26 14:30:00,6.54,6.56,6.52,6.54,980900.0,4.3622,4.3756,4.3489,4.3622,980900.0
2012-10-26 15:00:00,6.54,6.57,6.53,6.57,1271900.0,4.3622,4.3822,4.3556,4.3822,1271900.0
2012-10-26 15:30:00,6.57,6.59,6.54,6.57,4789800.0,4.3822,4.3956,4.3622,4.3822,4789800.0
2012-10-31 09:30:00,6.64,6.65,6.54,6.54,1750600.0,4.4289,4.4356,4.3622,4.3622,1750600.0
2012-10-31 10:00:00,6.54,6.54,6.45,6.51,3003200.0,4.3622,4.3622,4.3022,4.3422,3003200.0
2012-10-31 10:30:00,6.51,6.51,6.45,6.45,1134900.0,4.3422,4.3422,4.3022,4.3022,1134900.0
2012-10-31 11:00:00,6.46,6.46,6.43,6.44,1044700.0,4.3089,4.3089,4.2889,4.2955,1044700.0
2012-10-31 11:30:00,6.43,6.45,6.4,6.4,1134700.0,4.2889,4.3022,4.2688,4.2688,1134700.0
2012-10-31 12:00:00,6.41,6.41,6.36,6.36,840700.0,4.2755,4.2755,4.2422,4.2422,840700.0
2012-10-31 12:30:00,6.37,6.46,6.36,6.44,1859100.0,4.2488,4.3089,4.2422,4.2955,1859100.0
2012-10-31 13:00:00,6.45,6.46,6.43,6.45,1179500.0,4.3022,4.3089,4.2889,4.3022,1179500.0
2012-10-31 13:30:00,6.45,6.5,6.44,6.5,1754300.0,4.3022,4.3355,4.2955,4.3355,1754300.0
2012-10-31 14:00:00,6.5,6.55,6.49,6.53,1868300.0,4.3355,4.3689,4.3289,4.3556,1868300.0
2012-10-31 14:30:00,6.53,6.55,6.52,6.55,1775900.0,4.3556,4.3689,4.3489,4.3689,1775900.0
2012-10-31 15:00:00,6.55,6.56,6.5,6.55,2458300.0,4.3689,4.3756,4.3355,4.3689,2458300.0
2012-10-31 15:30:00,6.56,6.56,6.49,6.53,4396200.0,4.3756,4.3756,4.3289,4.3556,4396200.0
2012-11-01 09:30:00,6.54,6.57,6.44,6.54,1410000.0,4.3622,4.3822,4.2955,4.3622,1410000.0
2012-11-01 10:00:00,6.55,6.66,6.54,6.6,1717100.0,4.3689,4.4423,4.3622,4.4022,1717100.0
2012-11-01 10:30:00,6.6,6.64,6.59,6.62,1873500.0,4.4022,4.4289,4.3956,4.4156,1873500.0
2012-11-01 11:00:00,6.62,6.62,6.57,6.61,1892200.0,4.4156,4.4156,4.3822,4.4089,1892200.0
2012-11-01 11:30:00,6.6,6.65,6.6,6.64,867200.0,4.4022,4.4356,4.4022,4.4289,867200.0
2012-11-01 12:00:00,6.64,6.65,6.62,6.63,754400.0,4.4289,4.4356,4.4156,4.4223,754400.0
2012-11-01 12:30:00,6.62,6.64,6.61,6.63,811100.0,4.4156,4.4289,4.4089,4.4223,811100.0
2012-11-01 13:00:00,6.63,6.63,6.59,6.61,1210300.0,4.4223,4.4223,4.3956,4.4089,1210300.0
2012-11-01 13:30:00,6.61,6.63,6.6,6.61,2146500.0,4.4089,4.4223,4.4022,4.4089,2146500.0
2012-11-01 14:00:00,6.62,6.65,6.61,6.65,1276100.0,4.4156,4.4356,4.4089,4.4356,1276100.0
2012-11-01 14:30:00,6.64,6.67,6.63,6.65,1558400.0,4.4289,4.4489,4.4223,4.4356,1558400.0
2012-11-01 15:00:00,6.64,6.68,6.64,6.65,2744700.0,4.4289,4.4556,4.4289,4.4356,2744700.0
2012-11-01 15:30:00,6.65,6.68,6.63,6.68,3935100.0,4.4356,4.4556,4.4223,4.4556,3935100.0
2012-11-02 09:30:00,6.75,6.75,6.66,6.68,2404800.0,4.5023,4.5023,4.4423,4.4556,2404800.0
2012-11-02 10:00:00,6.67,6.68,6.63,6.66,1848400.0,4.4489,4.4556,4.4223,4.4423,1848400.0
2012-11-02 10:30:00,6.66,6.67,6.62,6.66,1769900.0,4.4423,4.4489,4.4156,4.4423,1769900.0
2012-11-02 11:00:00,6.65,6.68,6.65,6.67,1332100.0,4.4356,4.4556,4.4356,4.4489,1332100.0
2012-11-02 11:30:00,6.68,6.7,6.66,6.68,1032700.0,4.4556,4.4689,4.4423,4.4556,1032700.0
2012-11-02 12:00:00,6.68,6.74,6.67,6.73,1316000.0,4.4556,4.4956,4.4489,4.489,1316000.0
2012-11-02 12:30:00,6.74,6.78,6.73,6.77,1140300.0,4.4956,4.5223,4.489,4.5156,1140300.0
2012-11-02 13:00:00,6.76,6.77,6.71,6.73,1516200.0,4.509,4.5156,4.4756,4.489,1516200.0
2012-11-02 13:30:00,6.74,6.76,6.73,6.75,875500.0,4.4956,4.509,4.489,4.5023,875500.0
2012-11-02 14:00:00,6.74,6.77,6.73,6.76,1470800.0,4.4956,4.5156,4.489,4.509,1470800.0
2012-11-02 14:30:00,6.76,6.76,6.7,6.72,2017600.0,4.509,4.509,4.4689,4.4823,2017600.0
2012-11-02 15:00:00,6.73,6.74,6.68,6.71,2127400.0,4.489,4.4956,4.4556,4.4756,2127400.0
2012-11-02 15:30:00,6.71,6.72,6.66,6.67,4196500.0,4.4756,4.4823,4.4423,4.4489,4196500.0
2012-11-05 09:30:00,6.59,6.63,6.55,6.58,1862500.0,4.3956,4.4223,4.3689,4.3889,1862500.0
2012-11-05 10:00:00,6.58,6.59,6.53,6.56,2629500.0,4.3889,4.3956,4.3556,4.3756,2629500.0
2012-11-05 10:30:00,6.55,6.59,6.55,6.56,1738700.0,4.3689,4.3956,4.3689,4.3756,1738700.0
2012-11-05 11:00:00,6.56,6.6,6.56,6.6,650800.0,4.3756,4.4022,4.3756,4.4022,650800.0
2012-11-05 11:30:00,6.59,6.6,6.57,6.58,431300.0,4.3956,4.4022,4.3822,4.3889,431300.0
2012-11-05 12:00:00,6.58,6.6,6.57,6.58,579700.0,4.3889,4.4022,4.3822,4.3889,579700.0
2012-11-05 12:30:00,6.57,6.58,6.56,6.57,648700.0,4.3822,4.3889,4.3756,4.3822,648700.0
2012-11-05 13:00:00,6.57,6.6,6.56,6.6,416900.0,4.3822,4.4022,4.3756,4.4022,416900.0
2012-11-05 13:30:00,6.6,6.61,6.58,6.58,781400.0,4.4022,4.4089,4.3889,4.3889,781400.0
2012-11-05 14:00:00,6.59,6.63,6.58,6.63,1122700.0,4.3956,4.4223,4.3889,4.4223,1122700.0
2012-11-05 14:30:00,6.62,6.63,6.6,6.63,712000.0,4.4156,4.4223,4.4022,4.4223,712000.0
2012-11-05 15:00:00,6.63,6.63,6.61,6.61,1052800.0,4.4223,4.4223,4.4089,4.4089,1052800.0
2012-11-05 15:30:00,6.61,6.62,6.58,6.58,3056800.0,4.4089,4.4156,4.3889,4.3889,3056800.0
2012-11-06 09:30:00,6.61,6.73,6.59,6.71,1447300.0,4.4089,4.489,4.3956,4.4756,1447300.0
2012-11-06 10:00:00,6.71,6.73,6.69,6.71,1083900.0,4.4756,4.489,4.4623,4.4756,1083900.0
2012-11-06 10:30:00,6.71,6.71,6.69,6.71,746600.0,4.4756,4.4756,4.4623,4.4756,746600.0
2012-11-06 11:00:00,6.71,6.73,6.7,6.73,846500.0,4.4756,4.489,4.4689,4.489,846500.0
2012-11-06 11:30:00,6.73,6.79,6.72,6.79,2209500.0,4.489,4.529,4.4823,4.529,2209500.0
2012-11-06 12:00:00,6.78,6.81,6.78,6.79,849700.0,4.5223,4.5423,4.5223,4.529,849700.0
2012-11-06 12:30:00,6.79,6.79,6.76,6.77,663100.0,4.529,4.529,4.509,4.5156,663100.0
2012-11-06 13:00:00,6.77,6.78,6.73,6.75,1233800.0,4.5156,4.5223,4.489,4.5023,1233800.0
2012-11-06 13:30:00,6.76,6.76,6.73,6.74,825700.0,4.509,4.509,4.489,4.4956,825700.0
2012-11-06 14:00:00,6.74,6.74,6.73,6.74,1086500.0,4.4956,4.4956,4.489,4.4956,1086500.0
2012-11-06 14:30:00,6.74,6.76,6.72,6.75,3504700.0,4.4956,4.509,4.4823,4.5023,3504700.0
2012-11-06 15:00:00,6.75,6.8,6.75,6.79,1575500.0,4.5023,4.5356,4.5023,4.529,1575500.0
2012-11-06 15:30:00,6.79,6.82,6.78,6.79,2549100.0,4.529,4.549,4.5223,4.529,2549100.0
2012-11-07 09:30:00,6.67,6.7,6.59,6.63,2193300.0,4.4489,4.4689,4.3956,4.4223,2193300.0
2012-11-07 10:00:00,6.63,6.65,6.54,6.55,2809600.0,4.4223,4.4356,4.3622,4.3689,2809600.0
2012-11-07 10:30:00,6.55,6.7,6.54,6.58,6414800.0,4.3689,4.4689,4.3622,4.3889,6414800.0
2012-11-07 11:00:00,6.57,6.61,6.55,6.55,1956900.0,4.3822,4.4089,4.3689,4.3689,1956900.0
2012-11-07 11:30:00,6.55,6.61,6.52,6.61,1299300.0,4.3689,4.4089,4.3489,4.4089,1299300.0
2012-11-07 12:00:00,6.6,6.61,6.56,6.58,788700.0,4.4022,4.4089,4.3756,4.3889,788700.0
2012-11-07 12:30:00,6.58,6.59,6.56,6.57,569000.0,4.3889,4.3956,4.3756,4.3822,569000.0
2012-11-07 13:00:00,6.57,6.6,6.56,6.57,844600.0,4.3822,4.4022,4.3756,4.3822,844600.0
2012-11-07 13:30:00,6.57,6.6,6.55,6.56,837500.0,4.3822,4.4022,4.3689,4.3756,837500.0
2012-11-07 14:00:00,6.57,6.58,6.56,6.57,523900.0,4.3822,4.3889,4.3756,4.3822,523900.0
2012-11-07 14:30:00,6.57,6.58,6.55,6.56,1596400.0,4.3822,4.3889,4.3689,4.3756,1596400.0
2012-11-07 15:00:00,6.56,6.6,6.54,6.58,1799100.0,4.3756,4.4022,4.3622,4.3889,1799100.0
2012-11-07 15:30:00,6.58,6.6,6.52,6.54,3484200.0,4.3889,4.4022,4.3489,4.3622,3484200.0
2012-11-08 09:30:00,6.55,6.66,6.52,6.59,2510000.0,4.3689,4.4423,4.3489,4.3956,2510000.0
2012-11-08 10:00:00,6.6,6.61,6.51,6.56,3189900.0,4.4022,4.4089,4.3422,4.3756,3189900.0
2012-11-08 10:30:00,6.56,6.59,6.53,6.53,1781200.0,4.3756,4.3956,4.3556,4.3556,1781200.0
2012-11-08 11:00:00,6.54,6.56,6.52,6.54,1756100.0,4.3622,4.3756,4.3489,4.3622,1756100.0
2012-11-08 11:30:00,6.54,6.55,6.49,6.54,2377700.0,4.3622,4.3689,4.3289,4.3622,2377700.0
2012-11-08 12:00:00,6.53,6.54,6.49,6.52,1282200.0,4.3556,4.3622,4.3289,4.3489,1282200.0
2012-11-08 12:30:00,6.52,6.52,6.46,6.49,899300.0,4.3489,4.3489,4.3089,4.3289,899300.0
2012-11-08 13:00:00,6.49,6.51,6.43,6.46,1494000.0,4.3289,4.3422,4.2889,4.3089,1494000.0
2012-11-08 13:30:00,6.46,6.46,6.39,6.44,2688800.0,4.3089,4.3089,4.2622,4.2955,2688800.0
2012-11-08 14:00:00,6.44,6.45,6.41,6.42,1665100.0,4.2955,4.3022,4.2755,4.2822,1665100.0
2012-11-08 14:30:00,6.42,6.44,6.4,6.43,1127800.0,4.2822,4.2955,4.2688,4.2889,1127800.0
2012-11-08 15:00:00,6.42,6.44,6.39,6.41,2423700.0,4.2822,4.2955,4.2622,4.2755,2423700.0
2012-11-08 15:30:00,6.41,6.42,6.38,6.39,3842900.0,4.2755,4.2822,4.2555,4.2622,3842900.0
2012-11-09 09:30:00,6.36,6.45,6.35,6.44,1713400.0,4.2422,4.3022,4.2355,4.2955,1713400.0
2012-11-09 10:00:00,6.43,6.51,6.42,6.48,1177700.0,4.2889,4.3422,4.2822,4.3222,1177700.0
2012-11-09 10:30:00,6.49,6.52,6.46,6.47,772700.0,4.3289,4.3489,4.3089,4.3155,772700.0
2012-11-09 11:00:00,6.47,6.5,6.46,6.49,1110800.0,4.3155,4.3355,4.3089,4.3289,1110800.0
2012-11-09 11:30:00,6.49,6.5,6.47,6.48,558900.0,4.3289,4.3355,4.3155,4.3222,558900.0
2012-11-09 12:00:00,6.48,6.52,6.47,6.52,844100.0,4.3222,4.3489,4.3155,4.3489,844100.0
2012-11-09 12:30:00,6.52,6.54,6.51,6.53,1027900.0,4.3489,4.3622,4.3422,4.3556,1027900.0
2012-11-09 13:00:00,6.52,6.55,6.45,6.45,1526500.0,4.3489,4.3689,4.3022,4.3022,1526500.0
2012-11-09 13:30:00,6.45,6.5,6.45,6.49,711100.0,4.3022,4.3355,4.3022,4.3289,711100.0
2012-11-09 14:00:00,6.48,6.5,6.45,6.48,879500.0,4.3222,4.3355,4.3022,4.3222,879500.0
2012-11-09 14:30:00,6.48,6.5,6.45,6.46,562100.0,4.3222,4.3355,4.3022,4.3089,562100.0
2012-11-09 15:00:00,6.46,6.48,6.43,6.47,912600.0,4.3089,4.3222,4.2889,4.3155,912600.0
2012-11-09 15:30:00,6.47,6.5,6.44,6.45,2383700.0,4.3155,4.3355,4.2955,4.3022,2383700.0
2012-11-12 09:30:00,6.49,6.52,6.41,6.52,1415500.0,4.3289,4.3489,4.2755,4.3489,1415500.0
2012-11-12 10:00:00,6.52,6.53,6.49,6.5,1777700.0,4.3489,4.3556,4.3289,4.3355,1777700.0
2012-11-12 10:30:00,6.5,6.51,6.47,6.47,702700.0,4.3355,4.3422,4.3155,4.3155,702700.0
2012-11-12 11:00:00,6.47,6.53,6.47,6.53,733300.0,4.3155,4.3556,4.3155,4.3556,733300.0
2012-11-12 11:30:00,6.53,6.53,6.49,6.5,1446600.0,4.3556,4.3556,4.3289,4.3355,1446600.0
2012-11-12 12:00:00,6.5,6.52,6.5,6.51,736700.0,4.3355,4.3489,4.3355,4.3422,736700.0
2012-11-12 12:30:00,6.52,6.55,6.51,6.55,433500.0,4.3489,4.3689,4.3422,4.3689,433500.0
2012-11-12 13:00:00,6.54,6.59,6.54,6.58,995500.0,4.3622,4.3956,4.3622,4.3889,995500.0
2012-11-12 13:30:00,6.58,6.58,6.56,6.57,652000.0,4.3889,4.3889,4.3756,4.3822,652000.0
2012-11-12 14:00:00,6.56,6.58,6.55,6.56,772100.0,4.3756,4.3889,4.3689,4.3756,772100.0
2012-11-12 14:30:00,6.56,6.57,6.54,6.57,780300.0,4.3756,4.3822,4.3622,4.3822,780300.0
2012-11-12 15:00:00,6.57,6.58,6.53,6.54,1817600.0,4.3822,4.3889,4.3556,4.3622,1817600.0
2012-11-12 15:30:00,6.54,6.56,6.53,6.54,2865400.0,4.3622,4.3756,4.3556,4.3622,2865400.0
2012-11-13 09:30:00,6.48,6.58,6.47,6.55,2102600.0,4.3222,4.3889,4.3155,4.3689,2102600.0
2012-11-13 10:00:00,6.55,6.59,6.53,6.54,1672300.0,4.3689,4.3956,4.3556,4.3622,1672300.0
2012-11-13 10:30:00,6.54,6.6,6.51,6.59,1630100.0,4.3622,4.4022,4.3422,4.3956,1630100.0
2012-11-13 11:00:00,6.59,6.61,6.56,6.57,1033100.0,4.3956,4.4089,4.3756,4.3822,1033100.0
2012-11-13 11:30:00,6.57,6.58,6.56,6.57,474700.0,4.3822,4.3889,4.3756,4.3822,474700.0
2012-11-13 12:00:00,6.58,6.6,6.54,6.57,2111200.0,4.3889,4.4022,4.3622,4.3822,2111200.0
2012-11-13 12:30:00,6.56,6.58,6.54,6.58,1591800.0,4.3756,4.3889,4.3622,4.3889,1591800.0
2012-11-13 13:00:00,6.57,6.59,6.56,6.57,570500.0,4.3822,4.3956,4.3756,4.3822,570500.0
2012-11-13 13:30:00,6.56,6.57,6.54,6.55,1098500.0,4.3756,4.3822,4.3622,4.3689,1098500.0
2012-11-13 14:00:00,6.55,6.56,6.53,6.55,567300.0,4.3689,4.3756,4.3556,4.3689,567300.0
2012-11-13 14:30:00,6.55,6.55,6.5,6.51,965000.0,4.3689,4.3689,4.3355,4.3422,965000.0
2012-11-13 15:00:00,6.51,6.53,6.44,6.47,1477000.0,4.3422,4.3556,4.2955,4.3155,1477000.0
2012-11-13 15:30:00,6.46,6.49,6.44,6.45,2331100.0,4.3089,4.3289,4.2955,4.3022,2331100.0
2012-11-14 09:30:00,6.48,6.52,6.4,6.41,1319300.0,4.3222,4.3489,4.2688,4.2755,1319300.0
2012-11-14 10:00:00,6.42,6.46,6.4,6.43,1723200.0,4.2822,4.3089,4.2688,4.2889,1723200.0
2012-11-14 10:30:00,6.42,6.43,6.35,6.37,793600.0,4.2822,4.2889,4.2355,4.2488,793600.0
2012-11-14 11:00:00,6.37,6.4,6.35,6.38,887400.0,4.2488,4.2688,4.2355,4.2555,887400.0
2012-11-14 11:30:00,6.38,6.38,6.33,6.37,766300.0,4.2555,4.2555,4.2222,4.2488,766300.0
2012-11-14 12:00:00,6.37,6.37,6.33,6.33,721600.0,4.2488,4.2488,4.2222,4.2222,721600.0
2012-11-14 12:30:00,6.34,6.35,6.32,6.33,584800.0,4.2288,4.2355,4.2155,4.2222,584800.0
2012-11-14 13:00:00,6.33,6.33,6.28,6.31,2647200.0,4.2222,4.2222,4.1888,4.2088,2647200.0
2012-11-14 13:30:00,6.31,6.32,6.27,6.32,2216600.0,4.2088,4.2155,4.1821,4.2155,2216600.0
2012-11-14 14:00:00,6.32,6.33,6.26,6.29,1357200.0,4.2155,4.2222,4.1755,4.1955,1357200.0
2012-11-14 14:30:00,6.29,6.31,6.27,6.29,1248600.0,4.1955,4.2088,4.1821,4.1955,1248600.0
2012-11-14 15:00:00,6.3,6.3,6.26,6.29,1532500.0,4.2021,4.2021,4.1755,4.1955,1532500.0
2012-11-14 15:30:00,6.29,6.3,6.24,6.26,5439400.0,4.1955,4.2021,4.1621,4.1755,5439400.0
2012-11-15 09:30:00,6.23,6.31,6.21,6.23,3883500.0,4.1555,4.2088,4.1421,4.1555,3883500.0
2012-11-15 10:00:00,6.22,6.32,6.19,6.25,3344900.0,4.1488,4.2155,4.1288,4.1688,3344900.0
2012-11-15 10:30:00,6.25,6.28,6.22,6.24,1686500.0,4.1688,4.1888,4.1488,4.1621,1686500.0
2012-11-15 11:00:00,6.23,6.25,6.22,6.23,1363600.0,4.1555,4.1688,4.1488,4.1555,1363600.0
2012-11-15 11:30:00,6.23,6.26,6.21,6.25,1934000.0,4.1555,4.1755,4.1421,4.1688,1934000.0
2012-11-15 12:00:00,6.25,6.3,6.24,6.3,1533500.0,4.1688,4.2021,4.1621,4.2021,1533500.0
2012-11-15 12:30:00,6.29,6.34,6.29,6.31,941700.0,4.1955,4.2288,4.1955,4.2088,941700.0
2012-11-15 13:00:00,6.31,6.38,6.29,6.36,957500.0,4.2088,4.2555,4.1955,4.2422,957500.0
2012-11-15 13:30:00,6.36,6.41,6.34,6.37,1665300.0,4.2422,4.2755,4.2288,4.2488,1665300.0
2012-11-15 14:00:00,6.38,6.38,6.31,6.32,987300.0,4.2555,4.2555,4.2088,4.2155,987300.0
2012-11-15 14:30:00,6.32,6.35,6.3,6.33,1121700.0,4.2155,4.2355,4.2021,4.2222,1121700.0
2012-11-15 15:00:00,6.33,6.33,6.27,6.3,1447100.0,4.2222,4.2222,4.1821,4.2021,1447100.0
2012-11-15 15:30:00,6.29,6.34,6.29,6.31,3391300.0,4.1955,4.2288,4.1955,4.2088,3391300.0
2012-11-16 09:30:00,6.38,6.42,6.34,6.38,2842900.0,4.2555,4.2822,4.2288,4.2555,2842900.0
2012-11-16 10:00:00,6.37,6.38,6.28,6.29,1599000.0,4.2488,4.2555,4.1888,4.1955,1599000.0
2012-11-16 10:30:00,6.29,6.3,6.24,6.25,1954600.0,4.1955,4.2021,4.1621,4.1688,1954600.0
2012-11-16 11:00:00,6.25,6.28,6.19,6.2,2317000.0,4.1688,4.1888,4.1288,4.1354,2317000.0
2012-11-16 11:30:00,6.19,6.34,6.19,6.33,2869200.0,4.1288,4.2288,4.1288,4.2222,2869200.0
2012-11-16 12:00:00,6.34,6.35,6.29,6.29,1524300.0,4.2288,4.2355,4.1955,4.1955,1524300.0
2012-11-16 12:30:00,6.29,6.32,6.29,6.3,1021400.0,4.1955,4.2155,4.1955,4.2021,1021400.0
2012-11-16 13:00:00,6.3,6.31,6.26,6.28,727900.0,4.2021,4.2088,4.1755,4.1888,727900.0
2012-11-16 13:30:00,6.28,6.29,6.26,6.29,786300.0,4.1888,4.1955,4.1755,4.1955,786300.0
2012-11-16 14:00:00,6.28,6.29,6.25,6.25,1298000.0,4.1888,4.1955,4.1688,4.1688,1298000.0
2012-11-16 14:30:00,6.26,6.27,6.24,6.27,947400.0,4.1755,4.1821,4.1621,4.1821,947400.0
2012-11-16 15:00:00,6.27,6.28,6.25,6.28,3075800.0,4.1821,4.1888,4.1688,4.1888,3075800.0
2012-11-16 15:30:00,6.27,6.33,6.26,6.31,5071300.0,4.1821,4.2222,4.1755,4.2088,5071300.0
2012-11-19 09:30:00,6.43,6.52,6.42,6.51,2318800.0,4.2889,4.3489,4.2822,4.3422,2318800.0
2012-11-19 10:00:00,6.51,6.52,6.46,6.46,1254500.0,4.3422,4.3489,4.3089,4.3089,1254500.0
2012-11-19 10:30:00,6.47,6.48,6.44,6.46,1909400.0,4.3155,4.3222,4.2955,4.3089,1909400.0
2012-11-19 11:00:00,6.46,6.48,6.44,6.46,761900.0,4.3089,4.3222,4.2955,4.3089,761900.0
2012-11-19 11:30:00,6.46,6.47,6.45,6.46,427600.0,4.3089,4.3155,4.3022,4.3089,427600.0
2012-11-19 12:00:00,6.46,6.47,6.43,6.46,1201600.0,4.3089,4.3155,4.2889,4.3089,1201600.0
2012-11-19 12:30:00,6.46,6.46,6.42,6.43,270500.0,4.3089,4.3089,4.2822,4.2889,270500.0
2012-11-19 13:00:00,6.43,6.43,6.4,6.42,675400.0,4.2889,4.2889,4.2688,4.2822,675400.0
2012-11-19 13:30:00,6.42,6.43,6.41,6.42,487000.0,4.2822,4.2889,4.2755,4.2822,487000.0
2012-11-19 14:00:00,6.42,6.43,6.41,6.43,375600.0,4.2822,4.2889,4.2755,4.2889,375600.0
2012-11-19 14:30:00,6.43,6.46,6.41,6.45,978700.0,4.2889,4.3089,4.2755,4.3022,978700.0
2012-11-19 15:00:00,6.45,6.46,6.44,6.45,386900.0,4.3022,4.3089,4.2955,4.3022,386900.0
2012-11-19 15:30:00,6.45,6.47,6.43,6.46,2031100.0,4.3022,4.3155,4.2889,4.3089,2031100.0
2012-11-20 09:30:00,6.48,6.49,6.41,6.47,739200.0,4.3222,4.3289,4.2755,4.3155,739200.0
2012-11-20 10:00:00,6.48,6.52,6.47,6.52,842100.0,4.3222,4.3489,4.3155,4.3489,842100.0
2012-11-20 10:30:00,6.52,6.6,6.51,6.56,1450600.0,4.3489,4.4022,4.3422,4.3756,1450600.0
2012-11-20 11:00:00,6.55,6.6,6.53,6.58,861200.0,4.3689,4.4022,4.3556,4.3889,861200.0
2012-11-20 11:30:00,6.58,6.61,6.57,6.59,677700.0,4.3889,4.4089,4.3822,4.3956,677700.0
2012-11-20 12:00:00,6.59,6.62,6.59,6.61,878100.0,4.3956,4.4156,4.3956,4.4089,878100.0
2012-11-20 12:30:00,6.6,6.63,6.6,6.61,988600.0,4.4022,4.4223,4.4022,4.4089,988600.0
2012-11-20 13:00:00,6.61,6.61,6.54,6.55,3542600.0,4.4089,4.4089,4.3622,4.3689,3542600.0
2012-11-20 13:30:00,6.54,6.59,6.54,6.59,966700.0,4.3622,4.3956,4.3622,4.3956,966700.0
2012-11-20 14:00:00,6.58,6.61,6.58,6.6,852100.0,4.3889,4.4089,4.3889,4.4022,852100.0
2012-11-20 14:30:00,6.6,6.63,6.58,6.6,2779600.0,4.4022,4.4223,4.3889,4.4022,2779600.0
2012-11-20 15:00:00,6.6,6.62,6.59,6.59,1709400.0,4.4022,4.4156,4.3956,4.3956,1709400.0
2012-11-20 15:30:00,6.6,6.62,6.58,6.62,2225700.0,4.4022,4.4156,4.3889,4.4156,2225700.0
2012-11-21 09:30:00,6.62,6.63,6.57,6.6,553300.0,4.4156,4.4223,4.3822,4.4022,553300.0
2012-11-21 10:00:00,6.61,6.61,6.55,6.56,537300.0,4.4089,4.4089,4.3689,4.3756,537300.0
2012-11-21 10:30:00,6.56,6.57,6.52,6.53,528900.0,4.3756,4.3822,4.3489,4.3556,528900.0
2012-11-21 11:00:00,6.53,6.54,6.51,6.52,583700.0,4.3556,4.3622,4.3422,4.3489,583700.0
2012-11-21 11:30:00,6.52,6.53,6.49,6.49,301100.0,4.3489,4.3556,4.3289,4.3289,301100.0
2012-11-21 12:00:00,6.49,6.54,6.49,6.53,740900.0,4.3289,4.3622,4.3289,4.3556,740900.0
2012-11-21 12:30:00,6.53,6.55,6.52,6.54,271900.0,4.3556,4.3689,4.3489,4.3622,271900.0
2012-11-21 13:00:00,6.55,6.56,6.54,6.56,248900.0,4.3689,4.3756,4.3622,4.3756,248900.0
2012-11-21 13:30:00,6.56,6.57,6.55,6.57,357200.0,4.3756,4.3822,4.3689,4.3822,357200.0
2012-11-21 14:00:00,6.57,6.59,6.56,6.56,484500.0,4.3822,4.3956,4.3756,4.3756,484500.0
2012-11-21 14:30:00,6.57,6.58,6.56,6.57,366900.0,4.3822,4.3889,4.3756,4.3822,366900.0
2012-11-21 15:00:00,6.58,6.58,6.55,6.56,568500.0,4.3889,4.3889,4.3689,4.3756,568500.0
2012-11-21 15:30:00,6.55,6.58,6.55,6.58,1225100.0,4.3689,4.3889,4.3689,4.3889,1225100.0
2012-11-23 09:30:00,6.61,6.63,6.56,6.61,777900.0,4.4089,4.4223,4.3756,4.4089,777900.0
2012-11-23 10:00:00,6.62,6.63,6.58,6.62,860200.0,4.4156,4.4223,4.3889,4.4156,860200.0
2012-11-23 10:30:00,6.61,6.62,6.6,6.61,221700.0,4.4089,4.4156,4.4022,4.4089,221700.0
2012-11-23 11:00:00,6.61,6.62,6.61,6.62,204200.0,4.4089,4.4156,4.4089,4.4156,204200.0
2012-11-23 11:30:00,6.62,6.62,6.6,6.61,327400.0,4.4156,4.4156,4.4022,4.4089,327400.0
2012-11-23 12:00:00,6.6,6.65,6.6,6.64,600500.0,4.4022,4.4356,4.4022,4.4289,600500.0
2012-11-23 12:30:00,6.65,6.69,6.64,6.68,1064500.0,4.4356,4.4623,4.4289,4.4556,1064500.0
2012-11-26 09:30:00,6.68,6.68,6.55,6.56,1932200.0,4.4556,4.4556,4.3689,4.3756,1932200.0
2012-11-26 10:00:00,6.55,6.61,6.55,6.58,1093500.0,4.3689,4.4089,4.3689,4.3889,1093500.0
2012-11-26 10:30:00,6.58,6.59,6.57,6.58,316500.0,4.3889,4.3956,4.3822,4.3889,316500.0
2012-11-26 11:00:00,6.57,6.59,6.55,6.58,794800.0,4.3822,4.3956,4.3689,4.3889,794800.0
2012-11-26 11:30:00,6.58,6.62,6.58,6.61,465900.0,4.3889,4.4156,4.3889,4.4089,465900.0
2012-11-26 12:00:00,6.61,6.63,6.6,6.63,359400.0,4.4089,4.4223,4.4022,4.4223,359400.0
2012-11-26 12:30:00,6.63,6.65,6.6,6.65,883400.0,4.4223,4.4356,4.4022,4.4356,883400.0
2012-11-26 13:00:00,6.64,6.65,6.63,6.65,535800.0,4.4289,4.4356,4.4223,4.4356,535800.0
2012-11-26 13:30:00,6.64,6.65,6.63,6.64,351000.0,4.4289,4.4356,4.4223,4.4289,351000.0
2012-11-26 14:00:00,6.64,6.64,6.63,6.64,401300.0,4.4289,4.4289,4.4223,4.4289,401300.0
2012-11-26 14:30:00,6.64,6.64,6.63,6.64,339000.0,4.4289,4.4289,4.4223,4.4289,339000.0
2012-11-26 15:00:00,6.64,6.64,6.58,6.61,2666600.0,4.4289,4.4289,4.3889,4.4089,2666600.0
2012-11-26 15:30:00,6.61,6.65,6.6,6.64,1554100.0,4.4089,4.4356,4.4022,4.4289,1554100.0
2012-11-27 09:30:00,6.68,6.7,6.61,6.7,812900.0,4.4556,4.4689,4.4089,4.4689,812900.0
2012-11-27 10:00:00,6.7,6.71,6.62,6.63,1227800.0,4.4689,4.4756,4.4156,4.4223,1227800.0
2012-11-27 10:30:00,6.63,6.7,6.61,6.69,2171200.0,4.4223,4.4689,4.4089,4.4623,2171200.0
2012-11-27 11:00:00,6.69,6.7,6.66,6.67,1447000.0,4.4623,4.4689,4.4423,4.4489,1447000.0
2012-11-27 11:30:00,6.67,6.71,6.66,6.71,1175700.0,4.4489,4.4756,4.4423,4.4756,1175700.0
2012-11-27 12:00:00,6.7,6.73,6.7,6.71,406900.0,4.4689,4.489,4.4689,4.4756,406900.0
2012-11-27 12:30:00,6.71,6.71,6.67,6.68,409700.0,4.4756,4.4756,4.4489,4.4556,409700.0
2012-11-27 13:00:00,6.68,6.68,6.65,6.66,506900.0,4.4556,4.4556,4.4356,4.4423,506900.0
2012-11-27 13:30:00,6.66,6.68,6.65,6.68,872700.0,4.4423,4.4556,4.4356,4.4556,872700.0
2012-11-27 14:00:00,6.68,6.68,6.63,6.64,1268300.0,4.4556,4.4556,4.4223,4.4289,1268300.0
2012-11-27 14:30:00,6.64,6.65,6.59,6.62,2532300.0,4.4289,4.4356,4.3956,4.4156,2532300.0
2012-11-27 15:00:00,6.62,6.65,6.61,6.64,1228900.0,4.4156,4.4356,4.4089,4.4289,1228900.0
2012-11-27 15:30:00,6.64,6.64,6.59,6.6,1551100.0,4.4289,4.4289,4.3956,4.4022,1551100.0
2012-11-28 09:30:00,6.55,6.56,6.51,6.53,1238600.0,4.3689,4.3756,4.3422,4.3556,1238600.0
2012-11-28 10:00:00,6.52,6.57,6.49,6.54,1103300.0,4.3489,4.3822,4.3289,4.3622,1103300.0
2012-11-28 10:30:00,6.54,6.64,6.54,6.57,1688400.0,4.3622,4.4289,4.3622,4.3822,1688400.0
2012-11-28 11:00:00,6.57,6.61,6.56,6.58,400900.0,4.3822,4.4089,4.3756,4.3889,400900.0
2012-11-28 11:30:00,6.58,6.59,6.54,6.56,406400.0,4.3889,4.3956,4.3622,4.3756,406400.0
2012-11-28 12:00:00,6.55,6.62,6.53,6.6,1233200.0,4.3689,4.4156,4.3556,4.4022,1233200.0
2012-11-28 12:30:00,6.6,6.63,6.59,6.62,613000.0,4.4022,4.4223,4.3956,4.4156,613000.0
2012-11-28 13:00:00,6.63,6.63,6.58,6.59,631200.0,4.4223,4.4223,4.3889,4.3956,631200.0
2012-11-28 13:30:00,6.59,6.62,6.58,6.6,500200.0,4.3956,4.4156,4.3889,4.4022,500200.0
2012-11-28 14:00:00,6.6,6.61,6.56,6.57,604200.0,4.4022,4.4089,4.3756,4.3822,604200.0
2012-11-28 14:30:00,6.58,6.6,6.57,6.58,293100.0,4.3889,4.4022,4.3822,4.3889,293100.0
2012-11-28 15:00:00,6.59,6.61,6.58,6.61,389100.0,4.3956,4.4089,4.3889,4.4089,389100.0
2012-11-28 15:30:00,6.61,6.64,6.6,6.61,1928100.0,4.4089,4.4289,4.4022,4.4089,1928100.0
2012-11-29 09:30:00,6.65,6.7,6.64,6.67,1665500.0,4.4356,4.4689,4.4289,4.4489,1665500.0
2012-11-29 10:00:00,6.67,6.71,6.66,6.68,1524400.0,4.4489,4.4756,4.4423,4.4556,1524400.0
2012-11-29 10:30:00,6.68,6.7,6.67,6.69,992900.0,4.4556,4.4689,4.4489,4.4623,992900.0
2012-11-29 11:00:00,6.7,6.71,6.67,6.68,536200.0,4.4689,4.4756,4.4489,4.4556,536200.0
2012-11-29 11:30:00,6.68,6.72,6.64,6.66,2765100.0,4.4556,4.4823,4.4289,4.4423,2765100.0
2012-11-29 12:00:00,6.66,6.7,6.64,6.68,611000.0,4.4423,4.4689,4.4289,4.4556,611000.0
2012-11-29 12:30:00,6.68,6.69,6.65,6.66,317800.0,4.4556,4.4623,4.4356,4.4423,317800.0
2012-11-29 13:00:00,6.65,6.67,6.63,6.65,267800.0,4.4356,4.4489,4.4223,4.4356,267800.0
2012-11-29 13:30:00,6.65,6.67,6.64,6.66,409300.0,4.4356,4.4489,4.4289,4.4423,409300.0
2012-11-29 14:00:00,6.66,6.68,6.65,6.67,682900.0,4.4423,4.4556,4.4356,4.4489,682900.0
2012-11-29 14:30:00,6.67,6.67,6.66,6.67,169800.0,4.4489,4.4489,4.4423,4.4489,169800.0
2012-11-29 15:00:00,6.67,6.67,6.63,6.66,1144700.0,4.4489,4.4489,4.4223,4.4423,1144700.0
2012-11-29 15:30:00,6.66,6.69,6.65,6.66,1335700.0,4.4423,4.4623,4.4356,4.4423,1335700.0
2012-11-30 09:30:00,6.68,6.72,6.67,6.7,1010700.0,4.4556,4.4823,4.4489,4.4689,1010700.0
2012-11-30 10:00:00,6.7,6.72,6.65,6.67,1409900.0,4.4689,4.4823,4.4356,4.4489,1409900.0
2012-11-30 10:30:00,6.66,6.67,6.62,6.65,1056800.0,4.4423,4.4489,4.4156,4.4356,1056800.0
2012-11-30 11:00:00,6.65,6.67,6.64,6.65,313000.0,4.4356,4.4489,4.4289,4.4356,313000.0
2012-11-30 11:30:00,6.65,6.65,6.63,6.65,390200.0,4.4356,4.4356,4.4223,4.4356,390200.0
2012-11-30 12:00:00,6.65,6.66,6.64,6.64,229800.0,4.4356,4.4423,4.4289,4.4289,229800.0
2012-11-30 12:30:00,6.65,6.66,6.61,6.62,636700.0,4.4356,4.4423,4.4089,4.4156,636700.0
2012-11-30 13:00:00,6.63,6.65,6.62,6.64,660700.0,4.4223,4.4356,4.4156,4.4289,660700.0
2012-11-30 13:30:00,6.65,6.65,6.61,6.63,1632000.0,4.4356,4.4356,4.4089,4.4223,1632000.0
2012-11-30 14:00:00,6.64,6.66,6.63,6.64,758900.0,4.4289,4.4423,4.4223,4.4289,758900.0
2012-11-30 14:30:00,6.64,6.65,6.6,6.61,1252000.0,4.4289,4.4356,4.4022,4.4089,1252000.0
2012-11-30 15:00:00,6.62,6.64,6.6,6.64,840400.0,4.4156,4.4289,4.4022,4.4289,840400.0
2012-11-30 15:30:00,6.64,6.67,6.63,6.67,1828000.0,4.4289,4.4489,4.4223,4.4489,1828000.0
2012-12-03 09:30:00,6.69,6.73,6.64,6.66,1380800.0,4.4623,4.489,4.4289,4.4423,1380800.0
2012-12-03 10:00:00,6.65,6.66,6.63,6.65,809300.0,4.4356,4.4423,4.4223,4.4356,809300.0
2012-12-03 10:30:00,6.65,6.66,6.6,6.62,1663500.0,4.4356,4.4423,4.4022,4.4156,1663500.0
2012-12-03 11:00:00,6.62,6.64,6.59,6.6,979500.0,4.4156,4.4289,4.3956,4.4022,979500.0
2012-12-03 11:30:00,6.59,6.64,6.58,6.62,885000.0,4.3956,4.4289,4.3889,4.4156,885000.0
2012-12-03 12:00:00,6.63,6.63,6.61,6.62,292200.0,4.4223,4.4223,4.4089,4.4156,292200.0
2012-12-03 12:30:00,6.61,6.62,6.61,6.61,189000.0,4.4089,4.4156,4.4089,4.4089,189000.0
2012-12-03 13:00:00,6.61,6.62,6.6,6.61,333900.0,4.4089,4.4156,4.4022,4.4089,333900.0
2012-12-03 13:30:00,6.61,6.61,6.58,6.61,669600.0,4.4089,4.4089,4.3889,4.4089,669600.0
2012-12-03 14:00:00,6.61,6.62,6.6,6.62,293400.0,4.4089,4.4156,4.4022,4.4156,293400.0
2012-12-03 14:30:00,6.61,6.62,6.59,6.59,430800.0,4.4089,4.4156,4.3956,4.3956,430800.0
2012-12-03 15:00:00,6.59,6.62,6.56,6.58,1127400.0,4.3956,4.4156,4.3756,4.3889,1127400.0
2012-12-03 15:30:00,6.59,6.61,6.57,6.58,1723300.0,4.3956,4.4089,4.3822,4.3889,1723300.0
2012-12-04 09:30:00,6.56,6.58,6.52,6.52,559900.0,4.3756,4.3889,4.3489,4.3489,559900.0
2012-12-04 10:00:00,6.52,6.56,6.5,6.52,829700.0,4.3489,4.3756,4.3355,4.3489,829700.0
2012-12-04 10:30:00,6.52,6.54,6.51,6.53,349600.0,4.3489,4.3622,4.3422,4.3556,349600.0
2012-12-04 11:00:00,6.53,6.53,6.5,6.52,702600.0,4.3556,4.3556,4.3355,4.3489,702600.0
2012-12-04 11:30:00,6.52,6.54,6.49,6.49,1102200.0,4.3489,4.3622,4.3289,4.3289,1102200.0
2012-12-04 12:00:00,6.49,6.5,6.45,6.48,2058200.0,4.3289,4.3355,4.3022,4.3222,2058200.0
2012-12-04 12:30:00,6.47,6.48,6.44,6.45,1703900.0,4.3155,4.3222,4.2955,4.3022,1703900.0
2012-12-04 13:00:00,6.45,6.45,6.4,6.45,1586300.0,4.3022,4.3022,4.2688,4.3022,1586300.0
2012-12-04 13:30:00,6.45,6.46,6.43,6.45,2789000.0,4.3022,4.3089,4.2889,4.3022,2789000.0
2012-12-04 14:00:00,6.45,6.47,6.42,6.46,1592000.0,4.3022,4.3155,4.2822,4.3089,1592000.0
2012-12-04 14:30:00,6.46,6.48,6.44,6.45,1665800.0,4.3089,4.3222,4.2955,4.3022,1665800.0
2012-12-04 15:00:00,6.46,6.48,6.45,6.47,2192300.0,4.3089,4.3222,4.3022,4.3155,2192300.0
2012-12-04 15:30:00,6.47,6.47,6.44,6.46,2152000.0,4.3155,4.3155,4.2955,4.3089,2152000.0
2012-12-05 09:30:00,6.48,6.49,6.42,6.44,2069500.0,4.3222,4.3289,4.2822,4.2955,2069500.0
2012-12-05 10:00:00,6.45,6.48,6.44,6.45,5100700.0,4.3022,4.3222,4.2955,4.3022,5100700.0
2012-12-05 10:30:00,6.45,6.46,6.41,6.45,1666200.0,4.3022,4.3089,4.2755,4.3022,1666200.0
2012-12-05 11:00:00,6.45,6.52,6.44,6.5,3458300.0,4.3022,4.3489,4.2955,4.3355,3458300.0
2012-12-05 11:30:00,6.5,6.52,6.47,6.5,2547400.0,4.3355,4.3489,4.3155,4.3355,2547400.0
2012-12-05 12:00:00,6.49,6.52,6.49,6.49,1171000.0,4.3289,4.3489,4.3289,4.3289,1171000.0
2012-12-05 12:30:00,6.5,6.57,6.5,6.57,1046200.0,4.3355,4.3822,4.3355,4.3822,1046200.0
2012-12-05 13:00:00,6.57,6.59,6.56,6.57,631600.0,4.3822,4.3956,4.3756,4.3822,631600.0
2012-12-05 13:30:00,6.57,6.58,6.56,6.57,302300.0,4.3822,4.3889,4.3756,4.3822,302300.0
2012-12-05 14:00:00,6.57,6.59,6.55,6.56,681600.0,4.3822,4.3956,4.3689,4.3756,681600.0
2012-12-05 14:30:00,6.55,6.57,6.55,6.56,371700.0,4.3689,4.3822,4.3689,4.3756,371700.0
2012-12-05 15:00:00,6.56,6.6,6.56,6.58,921700.0,4.3756,4.4022,4.3756,4.3889,921700.0
2012-12-05 15:30:00,6.58,6.59,6.54,6.56,2258600.0,4.3889,4.3956,4.3622,4.3756,2258600.0
2012-12-06 09:30:00,6.64,6.65,6.54,6.56,1489900.0,4.4289,4.4356,4.3622,4.3756,1489900.0
2012-12-06 10:00:00,6.56,6.57,6.51,6.53,1099700.0,4.3756,4.3822,4.3422,4.3556,1099700.0
2012-12-06 10:30:00,6.53,6.56,6.52,6.53,719700.0,4.3556,4.3756,4.3489,4.3556,719700.0
2012-12-06 11:00:00,6.53,6.54,6.51,6.53,844500.0,4.3556,4.3622,4.3422,4.3556,844500.0
2012-12-06 11:30:00,6.53,6.55,6.51,6.51,377600.0,4.3556,4.3689,4.3422,4.3422,377600.0
2012-12-06 12:00:00,6.52,6.52,6.5,6.5,289600.0,4.3489,4.3489,4.3355,4.3355,289600.0
2012-12-06 12:30:00,6.5,6.51,6.49,6.49,181100.0,4.3355,4.3422,4.3289,4.3289,181100.0
2012-12-06 13:00:00,6.49,6.51,6.48,6.51,446000.0,4.3289,4.3422,4.3222,4.3422,446000.0
2012-12-06 13:30:00,6.51,6.51,6.5,6.5,256900.0,4.3422,4.3422,4.3355,4.3355,256900.0
2012-12-06 14:00:00,6.51,6.51,6.49,6.5,448400.0,4.3422,4.3422,4.3289,4.3355,448400.0
2012-12-06 14:30:00,6.5,6.52,6.5,6.52,965900.0,4.3355,4.3489,4.3355,4.3489,965900.0
2012-12-06 15:00:00,6.52,6.54,6.51,6.53,2102000.0,4.3489,4.3622,4.3422,4.3556,2102000.0
2012-12-06 15:30:00,6.53,6.54,6.52,6.53,1020900.0,4.3556,4.3622,4.3489,4.3556,1020900.0
2012-12-07 09:30:00,6.54,6.59,6.54,6.56,750200.0,4.3622,4.3956,4.3622,4.3756,750200.0
2012-12-07 10:00:00,6.56,6.6,6.55,6.56,1006300.0,4.3756,4.4022,4.3689,4.3756,1006300.0
2012-12-07 10:30:00,6.56,6.58,6.55,6.58,516400.0,4.3756,4.3889,4.3689,4.3889,516400.0
2012-12-07 11:00:00,6.58,6.6,6.56,6.6,980000.0,4.3889,4.4022,4.3756,4.4022,980000.0
2012-12-07 11:30:00,6.6,6.62,6.58,6.58,359100.0,4.4022,4.4156,4.3889,4.3889,359100.0
2012-12-07 12:00:00,6.58,6.61,6.58,6.6,612100.0,4.3889,4.4089,4.3889,4.4022,612100.0
2012-12-07 12:30:00,6.6,6.6,6.59,6.6,219400.0,4.4022,4.4022,4.3956,4.4022,219400.0
2012-12-07 13:00:00,6.6,6.62,6.59,6.62,385700.0,4.4022,4.4156,4.3956,4.4156,385700.0
2012-12-07 13:30:00,6.62,6.62,6.61,6.61,338300.0,4.4156,4.4156,4.4089,4.4089,338300.0
2012-12-07 14:00:00,6.62,6.65,6.61,6.64,525400.0,4.4156,4.4356,4.4089,4.4289,525400.0
2012-12-07 14:30:00,6.64,6.64,6.61,6.62,355500.0,4.4289,4.4289,4.4089,4.4156,355500.0
2012-12-07 15:00:00,6.61,6.63,6.6,6.61,660400.0,4.4089,4.4223,4.4022,4.4089,660400.0
2012-12-07 15:30:00,6.62,6.64,6.61,6.63,2720800.0,4.4156,4.4289,4.4089,4.4223,2720800.0
2012-12-10 09:30:00,6.62,6.64,6.58,6.6,647600.0,4.4156,4.4289,4.3889,4.4022,647600.0
2012-12-10 10:00:00,6.6,6.64,6.59,6.63,669400.0,4.4022,4.4289,4.3956,4.4223,669400.0
2012-12-10 10:30:00,6.63,6.67,6.63,6.67,1440600.0,4.4223,4.4489,4.4223,4.4489,1440600.0
2012-12-10 11:00:00,6.67,6.68,6.65,6.66,536400.0,4.4489,4.4556,4.4356,4.4423,536400.0
2012-12-10 11:30:00,6.67,6.72,6.67,6.71,1374600.0,4.4489,4.4823,4.4489,4.4756,1374600.0
2012-12-10 12:00:00,6.7,6.75,6.7,6.75,1172200.0,4.4689,4.5023,4.4689,4.5023,1172200.0
2012-12-10 12:30:00,6.75,6.77,6.74,6.77,921300.0,4.5023,4.5156,4.4956,4.5156,921300.0
2012-12-10 13:00:00,6.76,6.78,6.74,6.74,538200.0,4.509,4.5223,4.4956,4.4956,538200.0
2012-12-10 13:30:00,6.74,6.75,6.72,6.72,412600.0,4.4956,4.5023,4.4823,4.4823,412600.0
2012-12-10 14:00:00,6.72,6.74,6.72,6.72,349600.0,4.4823,4.4956,4.4823,4.4823,349600.0
2012-12-10 14:30:00,6.72,6.73,6.69,6.72,416900.0,4.4823,4.489,4.4623,4.4823,416900.0
2012-12-10 15:00:00,6.72,6.73,6.69,6.73,1148300.0,4.4823,4.489,4.4623,4.489,1148300.0
2012-12-10 15:30:00,6.73,6.74,6.71,6.72,1392100.0,4.489,4.4956,4.4756,4.4823,1392100.0
2012-12-11 09:30:00,6.75,6.77,6.71,6.77,1069000.0,4.5023,4.5156,4.4756,4.5156,1069000.0
2012-12-11 10:00:00,6.77,6.77,6.73,6.75,1004700.0,4.5156,4.5156,4.489,4.5023,1004700.0
2012-12-11 10:30:00,6.75,6.79,6.74,6.77,1280000.0,4.5023,4.529,4.4956,4.5156,1280000.0
2012-12-11 11:00:00,6.77,6.81,6.75,6.81,774200.0,4.5156,4.5423,4.5023,4.5423,774200.0
2012-12-11 11:30:00,6.8,6.82,6.79,6.82,747200.0,4.5356,4.549,4.529,4.549,747200.0
2012-12-11 12:00:00,6.82,6.82,6.78,6.8,453400.0,4.549,4.549,4.5223,4.5356,453400.0
2012-12-11 12:30:00,6.8,6.8,6.77,6.77,240600.0,4.5356,4.5356,4.5156,4.5156,240600.0
2012-12-11 13:00:00,6.77,6.78,6.76,6.77,217600.0,4.5156,4.5223,4.509,4.5156,217600.0
2012-12-11 13:30:00,6.76,6.78,6.76,6.77,224700.0,4.509,4.5223,4.509,4.5156,224700.0
2012-12-11 14:00:00,6.78,6.79,6.76,6.78,833700.0,4.5223,4.529,4.509,4.5223,833700.0
2012-12-11 14:30:00,6.79,6.79,6.73,6.74,517700.0,4.529,4.529,4.489,4.4956,517700.0
2012-12-11 15:00:00,6.74,6.76,6.72,6.76,911900.0,4.4956,4.509,4.4823,4.509,911900.0
2012-12-11 15:30:00,6.76,6.77,6.74,6.77,1360700.0,4.509,4.5156,4.4956,4.5156,1360700.0
2012-12-12 09:30:00,6.8,6.85,6.74,6.8,1677700.0,4.5423,4.5757,4.5023,4.5423,1677700.0
2012-12-12 10:00:00,6.81,6.81,6.78,6.8,746400.0,4.549,4.549,4.529,4.5423,746400.0
2012-12-12 10:30:00,6.8,6.82,6.78,6.8,1126000.0,4.5423,4.5557,4.529,4.5423,1126000.0
2012-12-12 11:00:00,6.8,6.84,6.79,6.82,912800.0,4.5423,4.5691,4.5357,4.5557,912800.0
2012-12-12 11:30:00,6.82,6.82,6.8,6.81,634100.0,4.5557,4.5557,4.5423,4.549,634100.0
2012-12-12 12:00:00,6.81,6.85,6.8,6.84,737500.0,4.549,4.5757,4.5423,4.5691,737500.0
2012-12-12 12:30:00,6.84,6.87,6.81,6.86,1397200.0,4.5691,4.5891,4.549,4.5824,1397200.0
2012-12-12 13:00:00,6.86,6.9,6.86,6.89,1059100.0,4.5824,4.6091,4.5824,4.6025,1059100.0
2012-12-12 13:30:00,6.89,6.89,6.85,6.88,627000.0,4.6025,4.6025,4.5757,4.5958,627000.0
2012-12-12 14:00:00,6.88,6.89,6.82,6.82,1729100.0,4.5958,4.6025,4.5557,4.5557,1729100.0
2012-12-12 14:30:00,6.83,6.85,6.8,6.83,1241600.0,4.5624,4.5757,4.5423,4.5624,1241600.0
2012-12-12 15:00:00,6.83,6.83,6.77,6.78,2020900.0,4.5624,4.5624,4.5223,4.529,2020900.0
2012-12-12 15:30:00,6.78,6.79,6.75,6.79,2410600.0,4.529,4.5357,4.5089,4.5357,2410600.0
2012-12-13 09:30:00,6.76,6.78,6.72,6.74,842600.0,4.5156,4.529,4.4889,4.5023,842600.0
2012-12-13 10:00:00,6.73,6.74,6.73,6.74,222700.0,4.4956,4.5023,4.4956,4.5023,222700.0
2012-12-13 10:30:00,6.74,6.74,6.7,6.71,349600.0,4.5023,4.5023,4.4755,4.4822,349600.0
2012-12-13 11:00:00,6.71,6.74,6.7,6.74,743100.0,4.4822,4.5023,4.4755,4.5023,743100.0
2012-12-13 11:30:00,6.74,6.8,6.73,6.79,1540700.0,4.5023,4.5423,4.4956,4.5357,1540700.0
2012-12-13 12:00:00,6.79,6.79,6.74,6.75,512500.0,4.5357,4.5357,4.5023,4.5089,512500.0
2012-12-13 12:30:00,6.74,6.75,6.72,6.72,516800.0,4.5023,4.5089,4.4889,4.4889,516800.0
2012-12-13 13:00:00,6.72,6.73,6.7,6.71,535000.0,4.4889,4.4956,4.4755,4.4822,535000.0
2012-12-13 13:30:00,6.71,6.71,6.68,6.7,1517100.0,4.4822,4.4822,4.4622,4.4755,1517100.0
2012-12-13 14:00:00,6.71,6.73,6.69,6.72,717600.0,4.4822,4.4956,4.4689,4.4889,717600.0
2012-12-13 14:30:00,6.72,6.75,6.71,6.74,1093400.0,4.4889,4.5089,4.4822,4.5023,1093400.0
2012-12-13 15:00:00,6.75,6.75,6.71,6.72,674200.0,4.5089,4.5089,4.4822,4.4889,674200.0
2012-12-13 15:30:00,6.72,6.76,6.72,6.74,1229900.0,4.4889,4.5156,4.4889,4.5023,1229900.0
2012-12-14 09:30:00,6.72,6.75,6.7,6.7,770800.0,4.4889,4.5089,4.4755,4.4755,770800.0
2012-12-14 10:00:00,6.7,6.72,6.7,6.7,695500.0,4.4755,4.4889,4.4755,4.4755,695500.0
2012-12-14 10:30:00,6.71,6.74,6.7,6.72,735600.0,4.4822,4.5023,4.4755,4.4889,735600.0
2012-12-14 11:00:00,6.73,6.75,6.71,6.71,977000.0,4.4956,4.5089,4.4822,4.4822,977000.0
2012-12-14 11:30:00,6.72,6.73,6.7,6.73,422000.0,4.4889,4.4956,4.4755,4.4956,422000.0
2012-12-14 12:00:00,6.73,6.74,6.71,6.73,362400.0,4.4956,4.5023,4.4822,4.4956,362400.0
2012-12-14 12:30:00,6.73,6.74,6.72,6.73,251100.0,4.4956,4.5023,4.4889,4.4956,251100.0
2012-12-14 13:00:00,6.73,6.73,6.71,6.72,161700.0,4.4956,4.4956,4.4822,4.4889,161700.0
2012-12-14 13:30:00,6.71,6.74,6.71,6.73,236000.0,4.4822,4.5023,4.4822,4.4956,236000.0
2012-12-14 14:00:00,6.73,6.75,6.72,6.73,497100.0,4.4956,4.5089,4.4889,4.4956,497100.0
2012-12-14 14:30:00,6.74,6.74,6.7,6.71,190700.0,4.5023,4.5023,4.4755,4.4822,190700.0
2012-12-14 15:00:00,6.7,6.72,6.7,6.71,754800.0,4.4755,4.4889,4.4755,4.4822,754800.0
2012-12-14 15:30:00,6.72,6.74,6.7,6.71,1353700.0,4.4889,4.5023,4.4755,4.4822,1353700.0
2012-12-17 09:30:00,6.76,6.82,6.72,6.78,1111400.0,4.5156,4.5557,4.4889,4.529,1111400.0
2012-12-17 10:00:00,6.79,6.83,6.76,6.78,1766300.0,4.5357,4.5624,4.5156,4.529,1766300.0
2012-12-17 10:30:00,6.78,6.84,6.78,6.81,694800.0,4.529,4.5691,4.529,4.549,694800.0
2012-12-17 11:00:00,6.81,6.85,6.81,6.84,699500.0,4.549,4.5757,4.549,4.5691,699500.0
2012-12-17 11:30:00,6.84,6.88,6.83,6.86,1090400.0,4.5691,4.5958,4.5624,4.5824,1090400.0
2012-12-17 12:00:00,6.86,6.89,6.85,6.89,608100.0,4.5824,4.6025,4.5757,4.6025,608100.0
2012-12-17 12:30:00,6.89,6.89,6.87,6.88,300600.0,4.6025,4.6025,4.5891,4.5958,300600.0
2012-12-17 13:00:00,6.88,6.89,6.87,6.89,507100.0,4.5958,4.6025,4.5891,4.6025,507100.0
2012-12-17 13:30:00,6.88,6.89,6.85,6.86,488400.0,4.5958,4.6025,4.5757,4.5824,488400.0
2012-12-17 14:00:00,6.86,6.89,6.85,6.86,586500.0,4.5824,4.6025,4.5757,4.5824,586500.0
2012-12-17 14:30:00,6.86,6.88,6.85,6.87,393100.0,4.5824,4.5958,4.5757,4.5891,393100.0
2012-12-17 15:00:00,6.87,6.9,6.87,6.89,692200.0,4.5891,4.6091,4.5891,4.6025,692200.0
2012-12-17 15:30:00,6.88,6.92,6.88,6.92,2562300.0,4.5958,4.6225,4.5958,4.6225,2562300.0
2012-12-18 09:30:00,7.0,7.01,6.93,6.94,1532200.0,4.6759,4.6826,4.6292,4.6359,1532200.0
2012-12-18 10:00:00,6.93,7.04,6.93,7.03,2871300.0,4.6292,4.7027,4.6292,4.696,2871300.0
2012-12-18 10:30:00,7.03,7.06,6.99,7.01,4645600.0,4.696,4.716,4.6693,4.6826,4645600.0
2012-12-18 11:00:00,7.01,7.08,7.0,7.07,1877100.0,4.6826,4.7294,4.6759,4.7227,1877100.0
2012-12-18 11:30:00,7.07,7.09,7.05,7.06,546500.0,4.7227,4.7361,4.7093,4.716,546500.0
2012-12-18 12:00:00,7.06,7.08,7.0,7.04,5577200.0,4.716,4.7294,4.6759,4.7027,5577200.0
2012-12-18 12:30:00,7.04,7.08,7.02,7.05,876200.0,4.7027,4.7294,4.6893,4.7093,876200.0
2012-12-18 13:00:00,7.06,7.06,7.02,7.04,694700.0,4.716,4.716,4.6893,4.7027,694700.0
2012-12-18 13:30:00,7.04,7.05,7.01,7.02,878200.0,4.7027,4.7093,4.6826,4.6893,878200.0
2012-12-18 14:00:00,7.03,7.03,7.0,7.0,439100.0,4.696,4.696,4.6759,4.6759,439100.0
2012-12-18 14:30:00,7.01,7.04,7.0,7.02,932400.0,4.6826,4.7027,4.6759,4.6893,932400.0
2012-12-18 15:00:00,7.02,7.04,7.01,7.02,660800.0,4.6893,4.7027,4.6826,4.6893,660800.0
2012-12-18 15:30:00,7.02,7.07,7.01,7.05,3540000.0,4.6893,4.7227,4.6826,4.7093,3540000.0
2012-12-19 09:30:00,7.19,7.19,7.03,7.16,6583700.0,4.8029,4.8029,4.696,4.7828,6583700.0
2012-12-19 10:00:00,7.16,7.17,7.05,7.1,3707200.0,4.7828,4.7895,4.7093,4.7427,3707200.0
2012-12-19 10:30:00,7.1,7.15,7.09,7.14,2070600.0,4.7427,4.7761,4.7361,4.7695,2070600.0
2012-12-19 11:00:00,7.14,7.17,7.13,7.15,2234000.0,4.7695,4.7895,4.7628,4.7761,2234000.0
2012-12-19 11:30:00,7.16,7.16,7.15,7.16,268800.0,4.7828,4.7828,4.7761,4.7828,268800.0
2012-12-19 12:00:00,7.16,7.16,7.1,7.13,1285000.0,4.7828,4.7828,4.7427,4.7628,1285000.0
2012-12-19 12:30:00,7.12,7.14,7.11,7.12,727200.0,4.7561,4.7695,4.7494,4.7561,727200.0
2012-12-19 13:00:00,7.12,7.14,7.11,7.12,680400.0,4.7561,4.7695,4.7494,4.7561,680400.0
2012-12-19 13:30:00,7.12,7.13,7.08,7.13,947300.0,4.7561,4.7628,4.7294,4.7628,947300.0
2012-12-19 14:00:00,7.12,7.13,7.06,7.08,1338900.0,4.7561,4.7628,4.716,4.7294,1338900.0
2012-12-19 14:30:00,7.09,7.09,7.04,7.08,1372200.0,4.7361,4.7361,4.7027,4.7294,1372200.0
2012-12-19 15:00:00,7.08,7.09,7.06,7.09,1014700.0,4.7294,4.7361,4.716,4.7361,1014700.0
2012-12-19 15:30:00,7.09,7.1,7.05,7.06,2035000.0,4.7361,4.7427,4.7093,4.716,2035000.0
2012-12-20 09:30:00,7.05,7.11,7.04,7.06,1711500.0,4.7093,4.7494,4.7027,4.716,1711500.0
2012-12-20 10:00:00,7.06,7.13,7.06,7.08,965900.0,4.716,4.7628,4.716,4.7294,965900.0
2012-12-20 10:30:00,7.09,7.17,7.08,7.17,1302500.0,4.7361,4.7895,4.7294,4.7895,1302500.0
2012-12-20 11:00:00,7.17,7.19,7.13,7.14,1692100.0,4.7895,4.8029,4.7628,4.7695,1692100.0
2012-12-20 11:30:00,7.14,7.14,7.1,7.11,727700.0,4.7695,4.7695,4.7427,4.7494,727700.0
2012-12-20 12:00:00,7.11,7.12,7.09,7.1,1062000.0,4.7494,4.7561,4.7361,4.7427,1062000.0
2012-12-20 12:30:00,7.1,7.11,7.09,7.1,288300.0,4.7427,4.7494,4.7361,4.7427,288300.0
2012-12-20 13:00:00,7.1,7.12,7.08,7.12,936400.0,4.7427,4.7561,4.7294,4.7561,936400.0
2012-12-20 13:30:00,7.12,7.14,7.1,7.13,609200.0,4.7561,4.7695,4.7427,4.7628,609200.0
2012-12-20 14:00:00,7.13,7.14,7.11,7.13,414800.0,4.7628,4.7695,4.7494,4.7628,414800.0
2012-12-20 14:30:00,7.13,7.14,7.12,7.13,527400.0,4.7628,4.7695,4.7561,4.7628,527400.0
2012-12-20 15:00:00,7.12,7.14,7.11,7.13,494600.0,4.7561,4.7695,4.7494,4.7628,494600.0
2012-12-20 15:30:00,7.13,7.18,7.13,7.17,2268600.0,4.7628,4.7962,4.7628,4.7895,2268600.0
2012-12-21 09:30:00,7.1,7.18,7.02,7.12,5402900.0,4.7427,4.7962,4.6893,4.7561,5402900.0
2012-12-21 10:00:00,7.12,7.16,7.1,7.15,1420100.0,4.7561,4.7828,4.7427,4.7761,1420100.0
2012-12-21 10:30:00,7.15,7.16,7.12,7.14,1558300.0,4.7761,4.7828,4.7561,4.7695,1558300.0
2012-12-21 11:00:00,7.15,7.17,7.14,7.15,1918800.0,4.7761,4.7895,4.7695,4.7761,1918800.0
2012-12-21 11:30:00,7.14,7.15,7.1,7.12,1280800.0,4.7695,4.7761,4.7427,4.7561,1280800.0
2012-12-21 12:00:00,7.12,7.14,7.11,7.13,1311900.0,4.7561,4.7695,4.7494,4.7628,1311900.0
2012-12-21 12:30:00,7.13,7.15,7.12,7.15,1211600.0,4.7628,4.7761,4.7561,4.7761,1211600.0
2012-12-21 13:00:00,7.15,7.16,7.12,7.13,1362700.0,4.7761,4.7828,4.7561,4.7628,1362700.0
2012-12-21 13:30:00,7.13,7.15,7.12,7.13,1152300.0,4.7628,4.7761,4.7561,4.7628,1152300.0
2012-12-21 14:00:00,7.13,7.15,7.11,7.13,2192200.0,4.7628,4.7761,4.7494,4.7628,2192200.0
2012-12-21 14:30:00,7.13,7.13,7.1,7.13,1215300.0,4.7628,4.7628,4.7427,4.7628,1215300.0
2012-12-21 15:00:00,7.13,7.13,7.1,7.12,1975600.0,4.7628,4.7628,4.7427,4.7561,1975600.0
2012-12-21 15:30:00,7.12,7.13,7.1,7.12,2490900.0,4.7561,4.7628,4.7427,4.7561,2490900.0
2012-12-24 09:30:00,7.04,7.09,6.98,6.99,1863700.0,4.7027,4.7361,4.6626,4.6693,1863700.0
2012-12-24 10:00:00,6.99,6.99,6.96,6.96,843900.0,4.6693,4.6693,4.6492,4.6492,843900.0
2012-12-24 10:30:00,6.96,6.98,6.94,6.95,1013900.0,4.6492,4.6626,4.6359,4.6425,1013900.0
2012-12-24 11:00:00,6.95,7.0,6.95,6.99,1134200.0,4.6425,4.6759,4.6425,4.6693,1134200.0
2012-12-24 11:30:00,6.99,7.01,6.97,7.01,885200.0,4.6693,4.6826,4.6559,4.6826,885200.0
2012-12-24 12:00:00,7.01,7.01,6.97,6.99,1036500.0,4.6826,4.6826,4.6559,4.6693,1036500.0
2012-12-24 12:30:00,6.99,6.99,6.95,6.97,1422200.0,4.6693,4.6693,4.6425,4.6559,1422200.0
2012-12-26 09:30:00,7.01,7.08,7.0,7.03,693200.0,4.6826,4.7294,4.6759,4.696,693200.0
2012-12-26 10:00:00,7.03,7.04,7.0,7.03,366200.0,4.696,4.7027,4.6759,4.696,366200.0
2012-12-26 10:30:00,7.02,7.03,7.0,7.0,395200.0,4.6893,4.696,4.6759,4.6759,395200.0
2012-12-26 11:00:00,7.01,7.02,6.99,7.0,500400.0,4.6826,4.6893,4.6693,4.6759,500400.0
2012-12-26 11:30:00,7.0,7.03,6.99,7.02,566800.0,4.6759,4.696,4.6693,4.6893,566800.0
2012-12-26 12:00:00,7.02,7.05,7.01,7.03,859900.0,4.6893,4.7093,4.6826,4.696,859900.0
2012-12-26 12:30:00,7.03,7.06,7.02,7.06,408300.0,4.696,4.716,4.6893,4.716,408300.0
2012-12-26 13:00:00,7.06,7.06,7.02,7.04,350700.0,4.716,4.716,4.6893,4.7027,350700.0
2012-12-26 13:30:00,7.04,7.04,7.01,7.02,199400.0,4.7027,4.7027,4.6826,4.6893,199400.0
2012-12-26 14:00:00,7.01,7.05,7.01,7.02,643400.0,4.6826,4.7093,4.6826,4.6893,643400.0
2012-12-26 14:30:00,7.02,7.07,7.02,7.05,758700.0,4.6893,4.7227,4.6893,4.7093,758700.0
2012-12-26 15:00:00,7.06,7.06,7.02,7.04,835900.0,4.716,4.716,4.6893,4.7027,835900.0
2012-12-26 15:30:00,7.04,7.04,7.02,7.03,800100.0,4.7027,4.7027,4.6893,4.696,800100.0
2012-12-27 09:30:00,7.03,7.07,7.01,7.02,600800.0,4.696,4.7227,4.6826,4.6893,600800.0
2012-12-27 10:00:00,7.01,7.02,6.93,6.95,712100.0,4.6826,4.6893,4.6292,4.6425,712100.0
2012-12-27 10:30:00,6.95,6.97,6.94,6.96,404700.0,4.6425,4.6559,4.6359,4.6492,404700.0
2012-12-27 11:00:00,6.96,6.96,6.91,6.94,660700.0,4.6492,4.6492,4.6158,4.6359,660700.0
2012-12-27 11:30:00,6.94,6.96,6.93,6.94,332400.0,4.6359,4.6492,4.6292,4.6359,332400.0
2012-12-27 12:00:00,6.93,6.95,6.91,6.93,643000.0,4.6292,4.6425,4.6158,4.6292,643000.0
2012-12-27 12:30:00,6.93,6.93,6.9,6.93,406100.0,4.6292,4.6292,4.6091,4.6292,406100.0
2012-12-27 13:00:00,6.93,6.94,6.92,6.93,758800.0,4.6292,4.6359,4.6225,4.6292,758800.0
2012-12-27 13:30:00,6.93,6.94,6.92,6.94,363600.0,4.6292,4.6359,4.6225,4.6359,363600.0
2012-12-27 14:00:00,6.94,6.95,6.92,6.93,779600.0,4.6359,4.6425,4.6225,4.6292,779600.0
2012-12-27 14:30:00,6.92,7.01,6.91,6.97,1558800.0,4.6225,4.6826,4.6158,4.6559,1558800.0
2012-12-27 15:00:00,6.97,6.99,6.95,6.98,1293300.0,4.6559,4.6693,4.6425,4.6626,1293300.0
2012-12-27 15:30:00,6.97,7.01,6.97,6.98,1756800.0,4.6559,4.6826,4.6559,4.6626,1756800.0
2012-12-28 09:30:00,6.93,6.99,6.92,6.93,545000.0,4.6292,4.6693,4.6225,4.6292,545000.0
2012-12-28 10:00:00,6.93,6.96,6.92,6.94,415400.0,4.6292,4.6492,4.6225,4.6359,415400.0
2012-12-28 10:30:00,6.95,7.0,6.94,6.99,880000.0,4.6425,4.6759,4.6359,4.6693,880000.0
2012-12-28 11:00:00,6.98,7.0,6.97,6.97,236800.0,4.6626,4.6759,4.6559,4.6559,236800.0
2012-12-28 11:30:00,6.97,6.98,6.97,6.98,258000.0,4.6559,4.6626,4.6559,4.6626,258000.0
2012-12-28 12:00:00,6.98,7.0,6.97,6.98,390900.0,4.6626,4.6759,4.6559,4.6626,390900.0
2012-12-28 12:30:00,6.98,6.98,6.97,6.97,83300.0,4.6626,4.6626,4.6559,4.6559,83300.0
2012-12-28 13:00:00,6.98,6.99,6.97,6.98,132900.0,4.6626,4.6693,4.6559,4.6626,132900.0
2012-12-28 13:30:00,6.98,7.0,6.96,6.97,366700.0,4.6626,4.6759,4.6492,4.6559,366700.0
2012-12-28 14:00:00,6.97,6.98,6.95,6.98,397200.0,4.6559,4.6626,4.6425,4.6626,397200.0
2012-12-28 14:30:00,6.98,7.0,6.97,6.98,581100.0,4.6626,4.6759,4.6559,4.6626,581100.0
2012-12-28 15:00:00,6.98,6.99,6.96,6.98,549900.0,4.6626,4.6693,4.6492,4.6626,549900.0
2012-12-28 15:30:00,6.99,7.0,6.92,6.94,1824300.0,4.6693,4.6759,4.6225,4.6359,1824300.0
2012-12-31 09:30:00,6.89,7.0,6.88,7.0,878600.0,4.6025,4.6759,4.5958,4.6759,878600.0
2012-12-31 10:00:00,7.0,7.01,6.95,6.97,880000.0,4.6759,4.6826,4.6425,4.6559,880000.0
2012-12-31 10:30:00,6.97,7.03,6.97,7.01,910300.0,4.6559,4.696,4.6559,4.6826,910300.0
2012-12-31 11:00:00,7.01,7.04,7.0,7.0,902900.0,4.6826,4.7027,4.6759,4.6759,902900.0
2012-12-31 11:30:00,7.01,7.03,7.0,7.02,585100.0,4.6826,4.696,4.6759,4.6893,585100.0
2012-12-31 12:00:00,7.03,7.03,7.02,7.02,162100.0,4.696,4.696,4.6893,4.6893,162100.0
2012-12-31 12:30:00,7.03,7.1,7.02,7.04,1403200.0,4.696,4.7427,4.6893,4.7027,1403200.0
2012-12-31 13:00:00,7.04,7.08,7.01,7.06,769200.0,4.7027,4.7294,4.6826,4.716,769200.0
2012-12-31 13:30:00,7.06,7.09,7.01,7.04,945100.0,4.716,4.7361,4.6826,4.7027,945100.0
2012-12-31 14:00:00,7.04,7.08,7.03,7.07,318500.0,4.7027,4.7294,4.696,4.7227,318500.0
2012-12-31 14:30:00,7.07,7.1,7.05,7.1,985200.0,4.7227,4.7427,4.7093,4.7427,985200.0
2012-12-31 15:00:00,7.1,7.12,7.06,7.07,1284900.0,4.7427,4.7561,4.716,4.7227,1284900.0
2012-12-31 15:30:00,7.07,7.14,7.07,7.13,2035300.0,4.7227,4.7695,4.7227,4.7628,2035300.0
2013-01-02 09:30:00,7.32,7.37,7.22,7.26,1842400.0,4.8897,4.9231,4.8229,4.8496,1842400.0
2013-01-02 10:00:00,7.26,7.27,7.21,7.21,2756000.0,4.8496,4.8563,4.8162,4.8162,2756000.0
2013-01-02 10:30:00,7.21,7.22,7.17,7.19,1599100.0,4.8162,4.8229,4.7895,4.8029,1599100.0
2013-01-02 11:00:00,7.19,7.23,7.18,7.23,1599500.0,4.8029,4.8296,4.7962,4.8296,1599500.0
2013-01-02 11:30:00,7.22,7.23,7.21,7.23,538900.0,4.8229,4.8296,4.8162,4.8296,538900.0
2013-01-02 12:00:00,7.23,7.25,7.22,7.24,874800.0,4.8296,4.8429,4.8229,4.8363,874800.0
2013-01-02 12:30:00,7.24,7.24,7.23,7.24,584100.0,4.8363,4.8363,4.8296,4.8363,584100.0
2013-01-02 13:00:00,7.24,7.24,7.23,7.24,301700.0,4.8363,4.8363,4.8296,4.8363,301700.0
2013-01-02 13:30:00,7.23,7.24,7.23,7.23,213300.0,4.8296,4.8363,4.8296,4.8296,213300.0
2013-01-02 14:00:00,7.24,7.28,7.23,7.28,599600.0,4.8363,4.863,4.8296,4.863,599600.0
2013-01-02 14:30:00,7.28,7.28,7.25,7.26,1761600.0,4.863,4.863,4.8429,4.8496,1761600.0
2013-01-02 15:00:00,7.27,7.28,7.26,7.27,1487100.0,4.8563,4.863,4.8496,4.8563,1487100.0
2013-01-02 15:30:00,7.27,7.3,7.26,7.3,2454800.0,4.8563,4.8763,4.8496,4.8763,2454800.0
2013-01-03 09:30:00,7.3,7.3,7.2,7.22,1543400.0,4.8763,4.8763,4.8095,4.8229,1543400.0
2013-01-03 10:00:00,7.23,7.26,7.21,7.24,1098400.0,4.8296,4.8496,4.8162,4.8363,1098400.0
2013-01-03 10:30:00,7.24,7.24,7.22,7.22,582800.0,4.8363,4.8363,4.8229,4.8229,582800.0
2013-01-03 11:00:00,7.23,7.27,7.22,7.27,962400.0,4.8296,4.8563,4.8229,4.8563,962400.0
2013-01-03 11:30:00,7.27,7.31,7.26,7.29,685100.0,4.8563,4.883,4.8496,4.8697,685100.0
2013-01-03 12:00:00,7.29,7.33,7.29,7.32,984500.0,4.8697,4.8964,4.8697,4.8897,984500.0
2013-01-03 12:30:00,7.32,7.33,7.28,7.3,1008700.0,4.8897,4.8964,4.863,4.8763,1008700.0
2013-01-03 13:00:00,7.31,7.31,7.27,7.29,1248200.0,4.883,4.883,4.8563,4.8697,1248200.0
2013-01-03 13:30:00,7.29,7.31,7.28,7.31,1080800.0,4.8697,4.883,4.863,4.883,1080800.0
2013-01-03 14:00:00,7.3,7.3,7.25,7.27,2640800.0,4.8763,4.8763,4.8429,4.8563,2640800.0
2013-01-03 14:30:00,7.26,7.34,7.26,7.31,5068800.0,4.8496,4.9031,4.8496,4.883,5068800.0
2013-01-03 15:00:00,7.32,7.34,7.3,7.31,1854800.0,4.8897,4.9031,4.8763,4.883,1854800.0
2013-01-03 15:30:00,7.32,7.37,7.31,7.33,2410300.0,4.8897,4.9231,4.883,4.8964,2410300.0
2013-01-04 09:30:00,7.37,7.44,7.37,7.4,2184900.0,4.9231,4.9699,4.9231,4.9431,2184900.0
2013-01-04 10:00:00,7.41,7.44,7.38,7.43,5313900.0,4.9498,4.9699,4.9298,4.9632,5313900.0
2013-01-04 10:30:00,7.43,7.43,7.39,7.41,876300.0,4.9632,4.9632,4.9365,4.9498,876300.0
2013-01-04 11:00:00,7.41,7.45,7.4,7.45,831400.0,4.9498,4.9765,4.9431,4.9765,831400.0
2013-01-04 11:30:00,7.45,7.47,7.44,7.46,998700.0,4.9765,4.9899,4.9699,4.9832,998700.0
2013-01-04 12:00:00,7.45,7.48,7.45,7.47,395500.0,4.9765,4.9966,4.9765,4.9899,395500.0
2013-01-04 12:30:00,7.47,7.47,7.45,7.46,299800.0,4.9899,4.9899,4.9765,4.9832,299800.0
2013-01-04 13:00:00,7.46,7.47,7.45,7.47,369900.0,4.9832,4.9899,4.9765,4.9899,369900.0
2013-01-04 13:30:00,7.47,7.49,7.46,7.48,1624700.0,4.9899,5.0032,4.9832,4.9966,1624700.0
2013-01-04 14:00:00,7.48,7.51,7.47,7.51,1156700.0,4.9966,5.0166,4.9899,5.0166,1156700.0
2013-01-04 14:30:00,7.51,7.52,7.49,7.51,1183600.0,5.0166,5.0233,5.0032,5.0166,1183600.0
2013-01-04 15:00:00,7.51,7.57,7.5,7.56,1702000.0,5.0166,5.0567,5.0099,5.05,1702000.0
2013-01-04 15:30:00,7.56,7.59,7.53,7.58,4670100.0,5.05,5.07,5.03,5.0634,4670100.0
2013-01-07 09:30:00,7.59,7.59,7.47,7.47,1483100.0,5.07,5.07,4.9899,4.9899,1483100.0
2013-01-07 10:00:00,7.48,7.5,7.45,7.47,1647000.0,4.9966,5.0099,4.9765,4.9899,1647000.0
2013-01-07 10:30:00,7.46,7.49,7.46,7.46,1076100.0,4.9832,5.0032,4.9832,4.9832,1076100.0
2013-01-07 11:00:00,7.46,7.49,7.46,7.48,441200.0,4.9832,5.0032,4.9832,4.9966,441200.0
2013-01-07 11:30:00,7.48,7.49,7.46,7.46,461800.0,4.9966,5.0032,4.9832,4.9832,461800.0
2013-01-07 12:00:00,7.46,7.49,7.45,7.47,659300.0,4.9832,5.0032,4.9765,4.9899,659300.0
2013-01-07 12:30:00,7.47,7.49,7.45,7.48,874200.0,4.9899,5.0032,4.9765,4.9966,874200.0
2013-01-07 13:00:00,7.48,7.49,7.45,7.45,813800.0,4.9966,5.0032,4.9765,4.9765,813800.0
2013-01-07 13:30:00,7.46,7.46,7.43,7.46,558500.0,4.9832,4.9832,4.9632,4.9832,558500.0
2013-01-07 14:00:00,7.46,7.47,7.44,7.44,463600.0,4.9832,4.9899,4.9699,4.9699,463600.0
2013-01-07 14:30:00,7.44,7.46,7.44,7.46,418900.0,4.9699,4.9832,4.9699,4.9832,418900.0
2013-01-07 15:00:00,7.46,7.46,7.41,7.44,2154000.0,4.9832,4.9832,4.9498,4.9699,2154000.0
2013-01-07 15:30:00,7.44,7.46,7.43,7.45,2053400.0,4.9699,4.9832,4.9632,4.9765,2053400.0
2013-01-08 09:30:00,7.44,7.48,7.38,7.4,1278200.0,4.9699,4.9966,4.9298,4.9431,1278200.0
2013-01-08 10:00:00,7.39,7.4,7.29,7.34,1329500.0,4.9365,4.9431,4.8697,4.9031,1329500.0
2013-01-08 10:30:00,7.34,7.36,7.32,7.35,618900.0,4.9031,4.9164,4.8897,4.9097,618900.0
2013-01-08 11:00:00,7.34,7.36,7.32,7.33,527200.0,4.9031,4.9164,4.8897,4.8964,527200.0
2013-01-08 11:30:00,7.33,7.35,7.3,7.3,1424800.0,4.8964,4.9097,4.8763,4.8763,1424800.0
2013-01-08 12:00:00,7.3,7.32,7.28,7.3,604400.0,4.8763,4.8897,4.863,4.8763,604400.0
2013-01-08 12:30:00,7.29,7.3,7.29,7.29,216900.0,4.8697,4.8763,4.8697,4.8697,216900.0
2013-01-08 13:00:00,7.3,7.34,7.29,7.33,531500.0,4.8763,4.9031,4.8697,4.8964,531500.0
2013-01-08 13:30:00,7.33,7.35,7.32,7.32,612300.0,4.8964,4.9097,4.8897,4.8897,612300.0
2013-01-08 14:00:00,7.32,7.35,7.32,7.35,699200.0,4.8897,4.9097,4.8897,4.9097,699200.0
2013-01-08 14:30:00,7.35,7.38,7.34,7.37,902700.0,4.9097,4.9298,4.9031,4.9231,902700.0
2013-01-08 15:00:00,7.37,7.44,7.36,7.4,2763600.0,4.9231,4.9699,4.9164,4.9431,2763600.0
2013-01-08 15:30:00,7.4,7.4,7.35,7.39,1514300.0,4.9431,4.9431,4.9097,4.9365,1514300.0
2013-01-09 09:30:00,7.42,7.46,7.37,7.42,2106300.0,4.9565,4.9832,4.9231,4.9565,2106300.0
2013-01-09 10:00:00,7.42,7.44,7.39,7.41,629100.0,4.9565,4.9699,4.9365,4.9498,629100.0
2013-01-09 10:30:00,7.41,7.41,7.38,7.41,744500.0,4.9498,4.9498,4.9298,4.9498,744500.0
2013-01-09 11:00:00,7.41,7.41,7.34,7.36,4369100.0,4.9498,4.9498,4.9031,4.9164,4369100.0
2013-01-09 11:30:00,7.37,7.37,7.31,7.33,1103700.0,4.9231,4.9231,4.883,4.8964,1103700.0
2013-01-09 12:00:00,7.33,7.37,7.29,7.32,863800.0,4.8964,4.9231,4.8697,4.8897,863800.0
2013-01-09 12:30:00,7.33,7.35,7.31,7.33,710900.0,4.8964,4.9097,4.883,4.8964,710900.0
2013-01-09 13:00:00,7.33,7.34,7.31,7.32,340700.0,4.8964,4.9031,4.883,4.8897,340700.0
2013-01-09 13:30:00,7.31,7.35,7.31,7.33,783800.0,4.883,4.9097,4.883,4.8964,783800.0
2013-01-09 14:00:00,7.32,7.33,7.28,7.31,988300.0,4.8897,4.8964,4.863,4.883,988300.0
2013-01-09 14:30:00,7.31,7.31,7.27,7.28,517600.0,4.883,4.883,4.8563,4.863,517600.0
2013-01-09 15:00:00,7.28,7.3,7.27,7.29,494700.0,4.863,4.8763,4.8563,4.8697,494700.0
2013-01-09 15:30:00,7.3,7.32,7.28,7.29,1524900.0,4.8763,4.8897,4.863,4.8697,1524900.0
2013-01-10 09:30:00,7.33,7.38,7.3,7.35,1796300.0,4.8964,4.9298,4.8763,4.9097,1796300.0
2013-01-10 10:00:00,7.35,7.37,7.33,7.37,1677400.0,4.9097,4.9231,4.8964,4.9231,1677400.0
2013-01-10 10:30:00,7.37,7.39,7.33,7.35,936000.0,4.9231,4.9365,4.8964,4.9097,936000.0
2013-01-10 11:00:00,7.36,7.36,7.33,7.35,1060800.0,4.9164,4.9164,4.8964,4.9097,1060800.0
2013-01-10 11:30:00,7.35,7.37,7.35,7.36,382300.0,4.9097,4.9231,4.9097,4.9164,382300.0
2013-01-10 12:00:00,7.36,7.37,7.31,7.31,1422600.0,4.9164,4.9231,4.883,4.883,1422600.0
2013-01-10 12:30:00,7.31,7.35,7.31,7.34,743500.0,4.883,4.9097,4.883,4.9031,743500.0
2013-01-10 13:00:00,7.35,7.35,7.32,7.33,746200.0,4.9097,4.9097,4.8897,4.8964,746200.0
2013-01-10 13:30:00,7.32,7.33,7.29,7.29,1062100.0,4.8897,4.8964,4.8697,4.8697,1062100.0
2013-01-10 14:00:00,7.29,7.3,7.24,7.24,1465100.0,4.8697,4.8763,4.8363,4.8363,1465100.0
2013-01-10 14:30:00,7.25,7.28,7.24,7.28,1331900.0,4.8429,4.863,4.8363,4.863,1331900.0
2013-01-10 15:00:00,7.27,7.33,7.27,7.33,1003500.0,4.8563,4.8964,4.8563,4.8964,1003500.0
2013-01-10 15:30:00,7.32,7.38,7.32,7.34,3246300.0,4.8897,4.9298,4.8897,4.9031,3246300.0
2013-01-11 09:30:00,7.36,7.36,7.17,7.18,3774400.0,4.9164,4.9164,4.7895,4.7962,3774400.0
2013-01-11 10:00:00,7.18,7.22,7.15,7.19,2557900.0,4.7962,4.8229,4.7761,4.8029,2557900.0
2013-01-11 10:30:00,7.19,7.28,7.17,7.27,1362700.0,4.8029,4.863,4.7895,4.8563,1362700.0
2013-01-11 11:00:00,7.27,7.31,7.26,7.26,1569700.0,4.8563,4.883,4.8496,4.8496,1569700.0
2013-01-11 11:30:00,7.27,7.27,7.21,7.25,1195900.0,4.8563,4.8563,4.8162,4.8429,1195900.0
2013-01-11 12:00:00,7.25,7.25,7.23,7.25,393600.0,4.8429,4.8429,4.8296,4.8429,393600.0
2013-01-11 12:30:00,7.25,7.25,7.2,7.2,690300.0,4.8429,4.8429,4.8095,4.8095,690300.0
2013-01-11 13:00:00,7.2,7.22,7.2,7.21,427600.0,4.8095,4.8229,4.8095,4.8162,427600.0
2013-01-11 13:30:00,7.2,7.22,7.19,7.2,501000.0,4.8095,4.8229,4.8029,4.8095,501000.0
2013-01-11 14:00:00,7.19,7.21,7.19,7.2,397200.0,4.8029,4.8162,4.8029,4.8095,397200.0
2013-01-11 14:30:00,7.21,7.23,7.19,7.2,679200.0,4.8162,4.8296,4.8029,4.8095,679200.0
2013-01-11 15:00:00,7.2,7.24,7.18,7.24,1051800.0,4.8095,4.8363,4.7962,4.8363,1051800.0
2013-01-11 15:30:00,7.24,7.26,7.21,7.23,2933800.0,4.8363,4.8496,4.8162,4.8296,2933800.0
2013-01-14 09:30:00,7.24,7.28,7.2,7.21,1346000.0,4.8363,4.863,4.8095,4.8162,1346000.0
2013-01-14 10:00:00,7.2,7.21,7.16,7.16,1089900.0,4.8095,4.8162,4.7828,4.7828,1089900.0
2013-01-14 10:30:00,7.17,7.19,7.16,7.19,562100.0,4.7895,4.8029,4.7828,4.8029,562100.0
2013-01-14 11:00:00,7.19,7.21,7.18,7.21,276200.0,4.8029,4.8162,4.7962,4.8162,276200.0
2013-01-14 11:30:00,7.21,7.22,7.19,7.22,483800.0,4.8162,4.8229,4.8029,4.8229,483800.0
2013-01-14 12:00:00,7.21,7.22,7.19,7.19,462000.0,4.8162,4.8229,4.8029,4.8029,462000.0
2013-01-14 12:30:00,7.2,7.21,7.19,7.2,683700.0,4.8095,4.8162,4.8029,4.8095,683700.0
2013-01-14 13:00:00,7.2,7.2,7.19,7.2,276700.0,4.8095,4.8095,4.8029,4.8095,276700.0
2013-01-14 13:30:00,7.2,7.2,7.18,7.19,892900.0,4.8095,4.8095,4.7962,4.8029,892900.0
2013-01-14 14:00:00,7.19,7.21,7.16,7.18,1378500.0,4.8029,4.8162,4.7828,4.7962,1378500.0
2013-01-14 14:30:00,7.18,7.18,7.17,7.18,425700.0,4.7962,4.7962,4.7895,4.7962,425700.0
2013-01-14 15:00:00,7.18,7.21,7.17,7.2,2109700.0,4.7962,4.8162,4.7895,4.8095,2109700.0
2013-01-14 15:30:00,7.19,7.2,7.17,7.19,3170000.0,4.8029,4.8095,4.7895,4.8029,3170000.0
2013-01-15 09:30:00,7.15,7.24,7.13,7.22,1717100.0,4.7761,4.8363,4.7628,4.8229,1717100.0
2013-01-15 10:00:00,7.22,7.25,7.17,7.2,1922000.0,4.8229,4.8429,4.7895,4.8095,1922000.0
2013-01-15 10:30:00,7.2,7.23,7.19,7.22,1122500.0,4.8095,4.8296,4.8029,4.8229,1122500.0
2013-01-15 11:00:00,7.21,7.25,7.21,7.24,1184400.0,4.8162,4.8429,4.8162,4.8363,1184400.0
2013-01-15 11:30:00,7.24,7.25,7.23,7.25,329900.0,4.8363,4.8429,4.8296,4.8429,329900.0
2013-01-15 12:00:00,7.25,7.28,7.23,7.25,1658300.0,4.8429,4.863,4.8296,4.8429,1658300.0
2013-01-15 12:30:00,7.25,7.27,7.24,7.26,308000.0,4.8429,4.8563,4.8363,4.8496,308000.0
2013-01-15 13:00:00,7.26,7.3,7.26,7.28,531500.0,4.8496,4.8763,4.8496,4.863,531500.0
2013-01-15 13:30:00,7.29,7.29,7.22,7.23,1530900.0,4.8697,4.8697,4.8229,4.8296,1530900.0
2013-01-15 14:00:00,7.24,7.28,7.22,7.28,1221300.0,4.8363,4.863,4.8229,4.863,1221300.0
2013-01-15 14:30:00,7.28,7.31,7.27,7.29,2128900.0,4.863,4.883,4.8563,4.8697,2128900.0
2013-01-15 15:00:00,7.29,7.31,7.28,7.29,1477600.0,4.8697,4.883,4.863,4.8697,1477600.0
2013-01-15 15:30:00,7.29,7.32,7.28,7.3,3345700.0,4.8697,4.8897,4.863,4.8763,3345700.0
2013-01-16 09:30:00,7.33,7.36,7.3,7.33,1159800.0,4.8964,4.9164,4.8763,4.8964,1159800.0
2013-01-16 10:00:00,7.32,7.34,7.3,7.33,1032600.0,4.8897,4.9031,4.8763,4.8964,1032600.0
2013-01-16 10:30:00,7.33,7.35,7.31,7.33,3170600.0,4.8964,4.9097,4.883,4.8964,3170600.0
2013-01-16 11:00:00,7.33,7.45,7.33,7.43,4906200.0,4.8964,4.9765,4.8964,4.9632,4906200.0
2013-01-16 11:30:00,7.43,7.45,7.37,7.38,1564600.0,4.9632,4.9765,4.9231,4.9298,1564600.0
2013-01-16 12:00:00,7.39,7.41,7.37,7.4,2152100.0,4.9365,4.9498,4.9231,4.9431,2152100.0
2013-01-16 12:30:00,7.4,7.4,7.35,7.37,957100.0,4.9431,4.9431,4.9097,4.9231,957100.0
2013-01-16 13:00:00,7.37,7.39,7.36,7.39,881500.0,4.9231,4.9365,4.9164,4.9365,881500.0
2013-01-16 13:30:00,7.39,7.42,7.37,7.41,1403400.0,4.9365,4.9565,4.9231,4.9498,1403400.0
2013-01-16 14:00:00,7.41,7.42,7.37,7.39,611700.0,4.9498,4.9565,4.9231,4.9365,611700.0
2013-01-16 14:30:00,7.39,7.4,7.38,7.38,319400.0,4.9365,4.9431,4.9298,4.9298,319400.0
2013-01-16 15:00:00,7.38,7.4,7.36,7.38,1098900.0,4.9298,4.9431,4.9164,4.9298,1098900.0
2013-01-16 15:30:00,7.37,7.38,7.37,7.37,1330400.0,4.9231,4.9298,4.9231,4.9231,1330400.0
2013-01-17 09:30:00,7.41,7.45,7.39,7.39,2919300.0,4.9498,4.9765,4.9365,4.9365,2919300.0
2013-01-17 10:00:00,7.39,7.42,7.35,7.41,1467800.0,4.9365,4.9565,4.9097,4.9498,1467800.0
2013-01-17 10:30:00,7.4,7.44,7.39,7.43,1569500.0,4.9431,4.9699,4.9365,4.9632,1569500.0
2013-01-17 11:00:00,7.43,7.45,7.41,7.41,931300.0,4.9632,4.9765,4.9498,4.9498,931300.0
2013-01-17 11:30:00,7.42,7.43,7.41,7.43,970700.0,4.9565,4.9632,4.9498,4.9632,970700.0
2013-01-17 12:00:00,7.43,7.45,7.42,7.44,1186400.0,4.9632,4.9765,4.9565,4.9699,1186400.0
2013-01-17 12:30:00,7.44,7.44,7.42,7.43,331100.0,4.9699,4.9699,4.9565,4.9632,331100.0
2013-01-17 13:00:00,7.44,7.44,7.41,7.42,474400.0,4.9699,4.9699,4.9498,4.9565,474400.0
2013-01-17 13:30:00,7.42,7.45,7.41,7.45,591500.0,4.9565,4.9765,4.9498,4.9765,591500.0
2013-01-17 14:00:00,7.44,7.49,7.43,7.48,1740000.0,4.9699,5.0032,4.9632,4.9966,1740000.0
2013-01-17 14:30:00,7.49,7.55,7.48,7.5,3484500.0,5.0032,5.0433,4.9966,5.0099,3484500.0
2013-01-17 15:00:00,7.5,7.5,7.46,7.47,973700.0,5.0099,5.0099,4.9832,4.9899,973700.0
2013-01-17 15:30:00,7.48,7.48,7.44,7.46,2489700.0,4.9966,4.9966,4.9699,4.9832,2489700.0
2013-01-18 09:30:00,7.47,7.57,7.4,7.43,4403900.0,4.9899,5.0567,4.9431,4.9632,4403900.0
2013-01-18 10:00:00,7.42,7.43,7.38,7.39,1243400.0,4.9565,4.9632,4.9298,4.9365,1243400.0
2013-01-18 10:30:00,7.39,7.41,7.38,7.41,663900.0,4.9365,4.9498,4.9298,4.9498,663900.0
2013-01-18 11:00:00,7.41,7.43,7.39,7.42,1223200.0,4.9498,4.9632,4.9365,4.9565,1223200.0
2013-01-18 11:30:00,7.41,7.42,7.37,7.38,1182700.0,4.9498,4.9565,4.9231,4.9298,1182700.0
2013-01-18 12:00:00,7.39,7.41,7.35,7.38,1872300.0,4.9365,4.9498,4.9097,4.9298,1872300.0
2013-01-18 12:30:00,7.38,7.39,7.36,7.39,440600.0,4.9298,4.9365,4.9164,4.9365,440600.0
2013-01-18 13:00:00,7.39,7.41,7.38,7.41,622400.0,4.9365,4.9498,4.9298,4.9498,622400.0
2013-01-18 13:30:00,7.41,7.41,7.4,7.41,300300.0,4.9498,4.9498,4.9431,4.9498,300300.0
2013-01-18 14:00:00,7.41,7.41,7.4,7.41,601600.0,4.9498,4.9498,4.9431,4.9498,601600.0
2013-01-18 14:30:00,7.41,7.45,7.4,7.45,933300.0,4.9498,4.9765,4.9431,4.9765,933300.0
2013-01-18 15:00:00,7.45,7.45,7.41,7.43,1263700.0,4.9765,4.9765,4.9498,4.9632,1263700.0
2013-01-18 15:30:00,7.43,7.46,7.42,7.42,3178000.0,4.9632,4.9832,4.9565,4.9565,3178000.0
2013-01-22 09:30:00,7.47,7.62,7.45,7.52,6573000.0,4.9899,5.0901,4.9765,5.0233,6573000.0
2013-01-22 10:00:00,7.51,7.56,7.49,7.51,4545400.0,5.0166,5.05,5.0032,5.0166,4545400.0
2013-01-22 10:30:00,7.51,7.56,7.49,7.55,2440100.0,5.0166,5.05,5.0032,5.0433,2440100.0
2013-01-22 11:00:00,7.54,7.66,7.53,7.65,3686400.0,5.0366,5.1168,5.03,5.1101,3686400.0
2013-01-22 11:30:00,7.66,7.81,7.63,7.75,6281500.0,5.1168,5.217,5.0968,5.1769,6281500.0
2013-01-22 12:00:00,7.74,7.76,7.67,7.72,2172500.0,5.1702,5.1836,5.1235,5.1569,2172500.0
2013-01-22 12:30:00,7.71,7.74,7.7,7.74,1228000.0,5.1502,5.1702,5.1435,5.1702,1228000.0
2013-01-22 13:00:00,7.73,7.78,7.72,7.76,1133200.0,5.1636,5.197,5.1569,5.1836,1133200.0
2013-01-22 13:30:00,7.76,7.78,7.75,7.75,821300.0,5.1836,5.197,5.1769,5.1769,821300.0
2013-01-22 14:00:00,7.76,7.78,7.74,7.78,1642000.0,5.1836,5.197,5.1702,5.197,1642000.0
2013-01-22 14:30:00,7.78,7.78,7.77,7.78,729300.0,5.197,5.197,5.1903,5.197,729300.0
2013-01-22 15:00:00,7.77,7.78,7.72,7.76,1627700.0,5.1903,5.197,5.1569,5.1836,1627700.0
2013-01-22 15:30:00,7.76,7.77,7.73,7.75,2861400.0,5.1836,5.1903,5.1636,5.1769,2861400.0
2013-01-23 09:30:00,7.75,7.85,7.73,7.78,3052200.0,5.1769,5.2437,5.1636,5.197,3052200.0
2013-01-23 10:00:00,7.78,7.79,7.65,7.7,4747700.0,5.197,5.2036,5.1101,5.1435,4747700.0
2013-01-23 10:30:00,7.7,7.75,7.68,7.73,1351400.0,5.1435,5.1769,5.1302,5.1636,1351400.0
2013-01-23 11:00:00,7.73,7.74,7.69,7.72,1662500.0,5.1636,5.1702,5.1368,5.1569,1662500.0
2013-01-23 11:30:00,7.72,7.73,7.68,7.69,886400.0,5.1569,5.1636,5.1302,5.1368,886400.0
2013-01-23 12:00:00,7.69,7.71,7.67,7.7,1136400.0,5.1368,5.1502,5.1235,5.1435,1136400.0
2013-01-23 12:30:00,7.69,7.7,7.68,7.7,252200.0,5.1368,5.1435,5.1302,5.1435,252200.0
2013-01-23 13:00:00,7.7,7.72,7.68,7.68,732200.0,5.1435,5.1569,5.1302,5.1302,732200.0
2013-01-23 13:30:00,7.68,7.69,7.66,7.69,473500.0,5.1302,5.1368,5.1168,5.1368,473500.0
2013-01-23 14:00:00,7.69,7.69,7.65,7.67,591700.0,5.1368,5.1368,5.1101,5.1235,591700.0
2013-01-23 14:30:00,7.67,7.67,7.64,7.64,632700.0,5.1235,5.1235,5.1034,5.1034,632700.0
2013-01-23 15:00:00,7.64,7.68,7.64,7.65,2809500.0,5.1034,5.1302,5.1034,5.1101,2809500.0
2013-01-23 15:30:00,7.66,7.68,7.65,7.66,2270800.0,5.1168,5.1302,5.1101,5.1168,2270800.0
2013-01-24 09:30:00,7.66,7.73,7.65,7.7,1177500.0,5.1168,5.1636,5.1101,5.1435,1177500.0
2013-01-24 10:00:00,7.7,7.73,7.66,7.66,1144800.0,5.1435,5.1636,5.1168,5.1168,1144800.0
2013-01-24 10:30:00,7.66,7.68,7.66,7.68,356800.0,5.1168,5.1302,5.1168,5.1302,356800.0
2013-01-24 11:00:00,7.67,7.72,7.66,7.7,920900.0,5.1235,5.1569,5.1168,5.1435,920900.0
2013-01-24 11:30:00,7.69,7.71,7.69,7.7,1066000.0,5.1368,5.1502,5.1368,5.1435,1066000.0
2013-01-24 12:00:00,7.69,7.7,7.67,7.67,479700.0,5.1368,5.1435,5.1235,5.1235,479700.0
2013-01-24 12:30:00,7.67,7.68,7.66,7.67,561600.0,5.1235,5.1302,5.1168,5.1235,561600.0
2013-01-24 13:00:00,7.67,7.68,7.66,7.68,393100.0,5.1235,5.1302,5.1168,5.1302,393100.0
2013-01-24 13:30:00,7.68,7.68,7.65,7.67,599200.0,5.1302,5.1302,5.1101,5.1235,599200.0
2013-01-24 14:00:00,7.68,7.68,7.65,7.65,440900.0,5.1302,5.1302,5.1101,5.1101,440900.0
2013-01-24 14:30:00,7.65,7.67,7.64,7.64,686300.0,5.1101,5.1235,5.1034,5.1034,686300.0
2013-01-24 15:00:00,7.64,7.69,7.63,7.68,1764500.0,5.1034,5.1368,5.0968,5.1302,1764500.0
2013-01-24 15:30:00,7.68,7.7,7.65,7.66,2282400.0,5.1302,5.1435,5.1101,5.1168,2282400.0
2013-01-25 09:30:00,7.72,7.77,7.69,7.7,1420600.0,5.1569,5.1903,5.1368,5.1435,1420600.0
2013-01-25 10:00:00,7.71,7.72,7.65,7.65,1159800.0,5.1502,5.1569,5.1101,5.1101,1159800.0
2013-01-25 10:30:00,7.65,7.69,7.64,7.65,729500.0,5.1101,5.1368,5.1034,5.1101,729500.0
2013-01-25 11:00:00,7.65,7.69,7.63,7.67,945000.0,5.1101,5.1368,5.0968,5.1235,945000.0
2013-01-25 11:30:00,7.67,7.71,7.66,7.68,748300.0,5.1235,5.1502,5.1168,5.1302,748300.0
2013-01-25 12:00:00,7.68,7.73,7.67,7.69,1185900.0,5.1302,5.1636,5.1235,5.1368,1185900.0
2013-01-25 12:30:00,7.69,7.7,7.68,7.68,197400.0,5.1368,5.1435,5.1302,5.1302,197400.0
2013-01-25 13:00:00,7.69,7.71,7.67,7.69,465000.0,5.1368,5.1502,5.1235,5.1368,465000.0
2013-01-25 13:30:00,7.7,7.71,7.68,7.7,1263100.0,5.1435,5.1502,5.1302,5.1435,1263100.0
2013-01-25 14:00:00,7.7,7.71,7.69,7.7,613700.0,5.1435,5.1502,5.1368,5.1435,613700.0
2013-01-25 14:30:00,7.7,7.72,7.69,7.69,727900.0,5.1435,5.1569,5.1368,5.1368,727900.0
2013-01-25 15:00:00,7.7,7.7,7.67,7.69,687700.0,5.1435,5.1435,5.1235,5.1368,687700.0
2013-01-25 15:30:00,7.69,7.7,7.68,7.69,1337400.0,5.1368,5.1435,5.1302,5.1368,1337400.0
2013-01-28 09:30:00,7.67,7.69,7.61,7.62,1188400.0,5.1235,5.1368,5.0834,5.0901,1188400.0
2013-01-28 10:00:00,7.61,7.65,7.59,7.65,561800.0,5.0834,5.1101,5.07,5.1101,561800.0
2013-01-28 10:30:00,7.65,7.72,7.64,7.7,1672400.0,5.1101,5.1569,5.1034,5.1435,1672400.0
2013-01-28 11:00:00,7.7,7.74,7.7,7.72,1369200.0,5.1435,5.1702,5.1435,5.1569,1369200.0
2013-01-28 11:30:00,7.72,7.74,7.7,7.71,1379700.0,5.1569,5.1702,5.1435,5.1502,1379700.0
2013-01-28 12:00:00,7.71,7.72,7.7,7.71,916500.0,5.1502,5.1569,5.1435,5.1502,916500.0
2013-01-28 12:30:00,7.71,7.74,7.7,7.73,326100.0,5.1502,5.1702,5.1435,5.1636,326100.0
2013-01-28 13:00:00,7.74,7.74,7.71,7.71,165000.0,5.1702,5.1702,5.1502,5.1502,165000.0
2013-01-28 13:30:00,7.71,7.74,7.71,7.73,227400.0,5.1502,5.1702,5.1502,5.1636,227400.0
2013-01-28 14:00:00,7.74,7.75,7.73,7.74,411800.0,5.1702,5.1769,5.1636,5.1702,411800.0
2013-01-28 14:30:00,7.73,7.74,7.72,7.74,373200.0,5.1636,5.1702,5.1569,5.1702,373200.0
2013-01-28 15:00:00,7.74,7.74,7.7,7.7,606000.0,5.1702,5.1702,5.1435,5.1435,606000.0
2013-01-28 15:30:00,7.71,7.73,7.69,7.72,1606900.0,5.1502,5.1636,5.1368,5.1569,1606900.0
2013-01-29 09:30:00,7.68,7.74,7.68,7.72,2607600.0,5.1302,5.1702,5.1302,5.1569,2607600.0
2013-01-29 10:00:00,7.72,7.75,7.69,7.72,2534400.0,5.1569,5.1769,5.1368,5.1569,2534400.0
2013-01-29 10:30:00,7.71,7.73,7.69,7.71,1154000.0,5.1502,5.1636,5.1368,5.1502,1154000.0
2013-01-29 11:00:00,7.71,7.72,7.68,7.71,2438600.0,5.1502,5.1569,5.1302,5.1502,2438600.0
2013-01-29 11:30:00,7.7,7.72,7.69,7.7,509300.0,5.1435,5.1569,5.1368,5.1435,509300.0
2013-01-29 12:00:00,7.7,7.7,7.69,7.7,273900.0,5.1435,5.1435,5.1368,5.1435,273900.0
2013-01-29 12:30:00,7.7,7.72,7.67,7.71,2577100.0,5.1435,5.1569,5.1235,5.1502,2577100.0
2013-01-29 13:00:00,7.7,7.71,7.69,7.7,401700.0,5.1435,5.1502,5.1368,5.1435,401700.0
2013-01-29 13:30:00,7.7,7.72,7.69,7.7,741600.0,5.1435,5.1569,5.1368,5.1435,741600.0
2013-01-29 14:00:00,7.7,7.71,7.69,7.71,510800.0,5.1435,5.1502,5.1368,5.1502,510800.0
2013-01-29 14:30:00,7.71,7.71,7.67,7.67,730600.0,5.1502,5.1502,5.1235,5.1235,730600.0
2013-01-29 15:00:00,7.68,7.7,7.67,7.7,1323700.0,5.1302,5.1435,5.1235,5.1435,1323700.0
2013-01-29 15:30:00,7.7,7.72,7.69,7.7,3536300.0,5.1435,5.1569,5.1368,5.1435,3536300.0
2013-01-30 09:30:00,7.71,7.73,7.65,7.72,2317000.0,5.1502,5.1636,5.1101,5.1569,2317000.0
2013-01-30 10:00:00,7.72,7.76,7.7,7.75,2202600.0,5.1569,5.1836,5.1435,5.1769,2202600.0
2013-01-30 10:30:00,7.75,7.77,7.75,7.76,587600.0,5.1769,5.1903,5.1769,5.1836,587600.0
2013-01-30 11:00:00,7.76,7.82,7.75,7.81,1451000.0,5.1836,5.2237,5.1769,5.217,1451000.0
2013-01-30 11:30:00,7.81,7.82,7.79,7.79,731300.0,5.217,5.2237,5.2036,5.2036,731300.0
2013-01-30 12:00:00,7.8,7.82,7.78,7.8,843000.0,5.2103,5.2237,5.197,5.2103,843000.0
2013-01-30 12:30:00,7.81,7.84,7.78,7.83,2386000.0,5.217,5.237,5.197,5.2304,2386000.0
2013-01-30 13:00:00,7.83,7.85,7.81,7.81,925400.0,5.2304,5.2437,5.217,5.217,925400.0
2013-01-30 13:30:00,7.82,7.84,7.81,7.83,604900.0,5.2237,5.237,5.217,5.2304,604900.0
2013-01-30 14:00:00,7.83,7.88,7.82,7.88,3254100.0,5.2304,5.2638,5.2237,5.2638,3254100.0
2013-01-30 14:30:00,7.88,7.88,7.84,7.88,1297000.0,5.2638,5.2638,5.237,5.2638,1297000.0
2013-01-30 15:00:00,7.88,7.88,7.85,7.86,2129700.0,5.2638,5.2638,5.2437,5.2504,2129700.0
2013-01-30 15:30:00,7.86,7.87,7.8,7.82,3706500.0,5.2504,5.2571,5.2103,5.2237,3706500.0
2013-01-31 09:30:00,7.61,7.67,7.56,7.65,5472400.0,5.0834,5.1235,5.05,5.1101,5472400.0
2013-01-31 10:00:00,7.65,7.65,7.61,7.62,1836200.0,5.1101,5.1101,5.0834,5.0901,1836200.0
2013-01-31 10:30:00,7.63,7.72,7.62,7.7,2328100.0,5.0968,5.1569,5.0901,5.1435,2328100.0
2013-01-31 11:00:00,7.7,7.71,7.68,7.7,1747400.0,5.1435,5.1502,5.1302,5.1435,1747400.0
2013-01-31 11:30:00,7.69,7.7,7.67,7.68,693900.0,5.1368,5.1435,5.1235,5.1302,693900.0
2013-01-31 12:00:00,7.68,7.72,7.68,7.71,585300.0,5.1302,5.1569,5.1302,5.1502,585300.0
2013-01-31 12:30:00,7.71,7.73,7.69,7.71,781000.0,5.1502,5.1636,5.1368,5.1502,781000.0
2013-01-31 13:00:00,7.71,7.72,7.71,7.71,362600.0,5.1502,5.1569,5.1502,5.1502,362600.0
2013-01-31 13:30:00,7.71,7.74,7.71,7.74,368200.0,5.1502,5.1702,5.1502,5.1702,368200.0
2013-01-31 14:00:00,7.74,7.76,7.72,7.75,1000600.0,5.1702,5.1836,5.1569,5.1769,1000600.0
2013-01-31 14:30:00,7.76,7.81,7.74,7.8,2052100.0,5.1836,5.217,5.1702,5.2103,2052100.0
2013-01-31 15:00:00,7.79,7.81,7.75,7.78,4793100.0,5.2036,5.217,5.1769,5.197,4793100.0
2013-01-31 15:30:00,7.78,7.81,7.76,7.79,2570700.0,5.197,5.217,5.1836,5.2036,2570700.0
2013-02-01 09:30:00,7.84,7.92,7.8,7.89,1615300.0,5.237,5.2905,5.2103,5.2704,1615300.0
2013-02-01 10:00:00,7.89,7.96,7.89,7.89,1056400.0,5.2704,5.3172,5.2704,5.2704,1056400.0
2013-02-01 10:30:00,7.89,7.92,7.85,7.9,2229100.0,5.2704,5.2905,5.2437,5.2771,2229100.0
2013-02-01 11:00:00,7.9,7.96,7.89,7.9,2339500.0,5.2771,5.3172,5.2704,5.2771,2339500.0
2013-02-01 11:30:00,7.91,7.95,7.9,7.93,1284500.0,5.2838,5.3105,5.2771,5.2972,1284500.0
2013-02-01 12:00:00,7.93,7.93,7.9,7.9,693800.0,5.2972,5.2972,5.2771,5.2771,693800.0
2013-02-01 12:30:00,7.9,7.91,7.89,7.9,636800.0,5.2771,5.2838,5.2704,5.2771,636800.0
2013-02-01 13:00:00,7.9,7.92,7.89,7.9,944600.0,5.2771,5.2905,5.2704,5.2771,944600.0
2013-02-01 13:30:00,7.9,7.91,7.88,7.89,896700.0,5.2771,5.2838,5.2638,5.2704,896700.0
2013-02-01 14:00:00,7.89,7.89,7.86,7.89,657200.0,5.2704,5.2704,5.2504,5.2704,657200.0
2013-02-01 14:30:00,7.89,7.9,7.86,7.9,1066800.0,5.2704,5.2771,5.2504,5.2771,1066800.0
2013-02-01 15:00:00,7.9,7.91,7.88,7.89,1408300.0,5.2771,5.2838,5.2638,5.2704,1408300.0
2013-02-01 15:30:00,7.89,7.9,7.88,7.89,1756400.0,5.2704,5.2771,5.2638,5.2704,1756400.0
2013-02-04 09:30:00,7.82,7.85,7.8,7.83,1205200.0,5.2237,5.2437,5.2103,5.2304,1205200.0
2013-02-04 10:00:00,7.83,7.84,7.77,7.78,1035700.0,5.2304,5.237,5.1903,5.197,1035700.0
2013-02-04 10:30:00,7.79,7.79,7.75,7.77,894200.0,5.2036,5.2036,5.1769,5.1903,894200.0
2013-02-04 11:00:00,7.77,7.79,7.76,7.79,567600.0,5.1903,5.2036,5.1836,5.2036,567600.0
2013-02-04 11:30:00,7.78,7.8,7.77,7.79,571800.0,5.197,5.2103,5.1903,5.2036,571800.0
2013-02-04 12:00:00,7.79,7.79,7.77,7.79,405800.0,5.2036,5.2036,5.1903,5.2036,405800.0
2013-02-04 12:30:00,7.79,7.8,7.78,7.78,221100.0,5.2036,5.2103,5.197,5.197,221100.0
2013-02-04 13:00:00,7.78,7.81,7.78,7.81,789400.0,5.197,5.217,5.197,5.217,789400.0
2013-02-04 13:30:00,7.81,7.81,7.79,7.79,274200.0,5.217,5.217,5.2036,5.2036,274200.0
2013-02-04 14:00:00,7.8,7.83,7.78,7.82,978600.0,5.2103,5.2304,5.197,5.2237,978600.0
2013-02-04 14:30:00,7.83,7.85,7.82,7.85,339000.0,5.2304,5.2437,5.2237,5.2437,339000.0
2013-02-04 15:00:00,7.85,7.87,7.85,7.85,1143200.0,5.2437,5.2571,5.2437,5.2437,1143200.0
2013-02-04 15:30:00,7.86,7.86,7.79,7.8,1817900.0,5.2504,5.2504,5.2036,5.2103,1817900.0
2013-02-05 09:30:00,7.87,7.87,7.81,7.84,1686900.0,5.2571,5.2571,5.217,5.237,1686900.0
2013-02-05 10:00:00,7.85,7.94,7.84,7.94,1998400.0,5.2437,5.3038,5.237,5.3038,1998400.0
2013-02-05 10:30:00,7.94,7.97,7.92,7.94,1975800.0,5.3038,5.3239,5.2905,5.3038,1975800.0
2013-02-05 11:00:00,7.95,7.95,7.91,7.92,767300.0,5.3105,5.3105,5.2838,5.2905,767300.0
2013-02-05 11:30:00,7.92,7.92,7.88,7.89,1289700.0,5.2905,5.2905,5.2638,5.2704,1289700.0
2013-02-05 12:00:00,7.89,7.92,7.88,7.89,1051600.0,5.2704,5.2905,5.2638,5.2704,1051600.0
2013-02-05 12:30:00,7.88,7.89,7.87,7.89,349300.0,5.2638,5.2704,5.2571,5.2704,349300.0
2013-02-05 13:00:00,7.89,7.92,7.88,7.92,492700.0,5.2704,5.2905,5.2638,5.2905,492700.0
2013-02-05 13:30:00,7.92,7.93,7.91,7.91,479900.0,5.2905,5.2972,5.2838,5.2838,479900.0
2013-02-05 14:00:00,7.92,7.92,7.91,7.92,233500.0,5.2905,5.2905,5.2838,5.2905,233500.0
2013-02-05 14:30:00,7.92,7.95,7.91,7.93,1018100.0,5.2905,5.3105,5.2838,5.2972,1018100.0
2013-02-05 15:00:00,7.92,7.94,7.92,7.94,1154500.0,5.2905,5.3038,5.2905,5.3038,1154500.0
2013-02-05 15:30:00,7.94,7.95,7.9,7.92,1726500.0,5.3038,5.3105,5.2771,5.2905,1726500.0
2013-02-06 09:30:00,7.9,7.97,7.86,7.9,3096100.0,5.2771,5.3239,5.2504,5.2771,3096100.0
2013-02-06 10:00:00,7.9,7.98,7.86,7.98,1875900.0,5.2771,5.3306,5.2504,5.3306,1875900.0
2013-02-06 10:30:00,7.98,7.98,7.91,7.94,2501800.0,5.3306,5.3306,5.2838,5.3038,2501800.0
2013-02-06 11:00:00,7.93,7.98,7.93,7.98,706800.0,5.2972,5.3306,5.2972,5.3306,706800.0
2013-02-06 11:30:00,7.98,7.99,7.95,7.98,903000.0,5.3306,5.3372,5.3105,5.3306,903000.0
2013-02-06 12:00:00,7.98,7.99,7.96,7.97,825200.0,5.3306,5.3372,5.3172,5.3239,825200.0
2013-02-06 12:30:00,7.97,7.97,7.93,7.94,924600.0,5.3239,5.3239,5.2972,5.3038,924600.0
2013-02-06 13:00:00,7.94,7.94,7.91,7.91,931100.0,5.3038,5.3038,5.2838,5.2838,931100.0
2013-02-06 13:30:00,7.92,7.92,7.9,7.92,719700.0,5.2905,5.2905,5.2771,5.2905,719700.0
2013-02-06 14:00:00,7.92,7.92,7.91,7.91,525700.0,5.2905,5.2905,5.2838,5.2838,525700.0
2013-02-06 14:30:00,7.92,7.92,7.89,7.9,825500.0,5.2905,5.2905,5.2704,5.2771,825500.0
2013-02-06 15:00:00,7.9,7.94,7.89,7.94,880500.0,5.2771,5.3038,5.2704,5.3038,880500.0
2013-02-06 15:30:00,7.94,7.95,7.93,7.93,1468700.0,5.3038,5.3105,5.2972,5.2972,1468700.0
2013-02-07 09:30:00,7.96,8.0,7.91,7.93,1703800.0,5.3172,5.3439,5.2838,5.2972,1703800.0
2013-02-07 10:00:00,7.93,7.93,7.87,7.88,967300.0,5.2972,5.2972,5.2571,5.2638,967300.0
2013-02-07 10:30:00,7.88,7.93,7.87,7.93,1893200.0,5.2638,5.2972,5.2571,5.2972,1893200.0
2013-02-07 11:00:00,7.93,7.95,7.89,7.9,2231700.0,5.2972,5.3105,5.2704,5.2771,2231700.0
2013-02-07 11:30:00,7.9,7.91,7.87,7.89,867000.0,5.2771,5.2838,5.2571,5.2704,867000.0
2013-02-07 12:00:00,7.89,7.93,7.89,7.91,335600.0,5.2704,5.2972,5.2704,5.2838,335600.0
2013-02-07 12:30:00,7.92,7.93,7.91,7.92,906000.0,5.2905,5.2972,5.2838,5.2905,906000.0
2013-02-07 13:00:00,7.91,7.97,7.91,7.96,564400.0,5.2838,5.3239,5.2838,5.3172,564400.0
2013-02-07 13:30:00,7.97,7.99,7.95,7.98,507400.0,5.3239,5.3372,5.3105,5.3306,507400.0
2013-02-07 14:00:00,7.98,7.99,7.95,7.97,441900.0,5.3306,5.3372,5.3105,5.3239,441900.0
2013-02-07 14:30:00,7.97,7.97,7.94,7.94,568900.0,5.3239,5.3239,5.3038,5.3038,568900.0
2013-02-07 15:00:00,7.94,7.95,7.92,7.95,487500.0,5.3038,5.3105,5.2905,5.3105,487500.0
2013-02-07 15:30:00,7.95,7.96,7.94,7.96,1123800.0,5.3105,5.3172,5.3038,5.3172,1123800.0
2013-02-08 09:30:00,7.96,7.96,7.9,7.93,1499600.0,5.3172,5.3172,5.2771,5.2972,1499600.0
2013-02-08 10:00:00,7.94,7.95,7.9,7.9,1388800.0,5.3038,5.3105,5.2771,5.2771,1388800.0
2013-02-08 10:30:00,7.9,7.94,7.9,7.92,883700.0,5.2771,5.3038,5.2771,5.2905,883700.0
2013-02-08 11:00:00,7.92,7.94,7.91,7.93,800800.0,5.2905,5.3038,5.2838,5.2972,800800.0
2013-02-08 11:30:00,7.93,7.93,7.92,7.93,171600.0,5.2972,5.2972,5.2905,5.2972,171600.0
2013-02-08 12:00:00,7.92,7.93,7.9,7.9,389100.0,5.2905,5.2972,5.2771,5.2771,389100.0
2013-02-08 12:30:00,7.91,7.92,7.9,7.92,255900.0,5.2838,5.2905,5.2771,5.2905,255900.0
2013-02-08 13:00:00,7.92,7.93,7.91,7.93,146400.0,5.2905,5.2972,5.2838,5.2972,146400.0
2013-02-08 13:30:00,7.93,7.93,7.92,7.92,168000.0,5.2972,5.2972,5.2905,5.2905,168000.0
2013-02-08 14:00:00,7.93,7.93,7.92,7.92,245700.0,5.2972,5.2972,5.2905,5.2905,245700.0
2013-02-08 14:30:00,7.92,7.93,7.92,7.92,231300.0,5.2905,5.2972,5.2905,5.2905,231300.0
2013-02-08 15:00:00,7.92,7.93,7.91,7.91,321200.0,5.2905,5.2972,5.2838,5.2838,321200.0
2013-02-08 15:30:00,7.91,7.93,7.9,7.93,1740600.0,5.2838,5.2972,5.2771,5.2972,1740600.0
2013-02-11 09:30:00,7.95,7.97,7.9,7.93,2675900.0,5.3105,5.3239,5.2771,5.2972,2675900.0
2013-02-11 10:00:00,7.94,7.96,7.92,7.94,1606900.0,5.3038,5.3172,5.2905,5.3038,1606900.0
2013-02-11 10:30:00,7.94,7.95,7.91,7.94,1827000.0,5.3038,5.3105,5.2838,5.3038,1827000.0
2013-02-11 11:00:00,7.94,7.94,7.91,7.91,818300.0,5.3038,5.3038,5.2838,5.2838,818300.0
2013-02-11 11:30:00,7.91,7.93,7.91,7.91,383000.0,5.2838,5.2972,5.2838,5.2838,383000.0
2013-02-11 12:00:00,7.91,7.92,7.9,7.9,435200.0,5.2838,5.2905,5.2771,5.2771,435200.0
2013-02-11 12:30:00,7.9,7.91,7.88,7.89,758600.0,5.2771,5.2838,5.2638,5.2704,758600.0
2013-02-11 13:00:00,7.89,7.9,7.88,7.89,667300.0,5.2704,5.2771,5.2638,5.2704,667300.0
2013-02-11 13:30:00,7.88,7.89,7.87,7.87,600200.0,5.2638,5.2704,5.2571,5.2571,600200.0
2013-02-11 14:00:00,7.87,7.89,7.87,7.88,432300.0,5.2571,5.2704,5.2571,5.2638,432300.0
2013-02-11 14:30:00,7.88,7.9,7.87,7.89,1467700.0,5.2638,5.2771,5.2571,5.2704,1467700.0
2013-02-11 15:00:00,7.89,7.95,7.89,7.93,2212600.0,5.2704,5.3105,5.2704,5.2972,2212600.0
2013-02-11 15:30:00,7.93,7.94,7.92,7.93,2581000.0,5.2972,5.3038,5.2905,5.2972,2581000.0
2013-02-12 09:30:00,7.96,7.97,7.9,7.93,2003100.0,5.3172,5.3239,5.2771,5.2972,2003100.0
2013-02-12 10:00:00,7.93,7.95,7.9,7.91,1139400.0,5.2972,5.3105,5.2771,5.2838,1139400.0
2013-02-12 10:30:00,7.91,7.92,7.87,7.89,1189700.0,5.2838,5.2905,5.2571,5.2704,1189700.0
2013-02-12 11:00:00,7.89,7.9,7.89,7.89,449500.0,5.2704,5.2771,5.2704,5.2704,449500.0
2013-02-12 11:30:00,7.9,7.91,7.89,7.9,617700.0,5.2771,5.2838,5.2704,5.2771,617700.0
2013-02-12 12:00:00,7.91,7.91,7.9,7.9,216500.0,5.2838,5.2838,5.2771,5.2771,216500.0
2013-02-12 12:30:00,7.91,7.93,7.9,7.92,1026500.0,5.2838,5.2972,5.2771,5.2905,1026500.0
2013-02-12 13:00:00,7.93,7.93,7.92,7.93,719200.0,5.2972,5.2972,5.2905,5.2972,719200.0
2013-02-12 13:30:00,7.93,7.93,7.92,7.92,154800.0,5.2972,5.2972,5.2905,5.2905,154800.0
2013-02-12 14:00:00,7.93,7.93,7.91,7.92,567200.0,5.2972,5.2972,5.2838,5.2905,567200.0
2013-02-12 14:30:00,7.91,7.95,7.91,7.95,438200.0,5.2838,5.3105,5.2838,5.3105,438200.0
2013-02-12 15:00:00,7.95,7.95,7.92,7.94,839000.0,5.3105,5.3105,5.2905,5.3038,839000.0
2013-02-12 15:30:00,7.94,7.94,7.91,7.92,1329800.0,5.3038,5.3038,5.2838,5.2905,1329800.0
2013-02-13 09:30:00,7.96,7.97,7.91,7.92,911600.0,5.3172,5.3239,5.2838,5.2905,911600.0
2013-02-13 10:00:00,7.92,7.96,7.91,7.95,628800.0,5.2905,5.3172,5.2838,5.3105,628800.0
2013-02-13 10:30:00,7.95,7.97,7.94,7.95,1455600.0,5.3105,5.3239,5.3038,5.3105,1455600.0
2013-02-13 11:00:00,7.95,7.96,7.9,7.93,1806400.0,5.3105,5.3172,5.2771,5.2972,1806400.0
2013-02-13 11:30:00,7.93,7.96,7.9,7.93,2921700.0,5.2972,5.3172,5.2771,5.2972,2921700.0
2013-02-13 12:00:00,7.93,7.95,7.92,7.93,797200.0,5.2972,5.3105,5.2905,5.2972,797200.0
2013-02-13 12:30:00,7.94,7.94,7.92,7.94,308900.0,5.3038,5.3038,5.2905,5.3038,308900.0
2013-02-13 13:00:00,7.94,7.94,7.92,7.92,283500.0,5.3038,5.3038,5.2905,5.2905,283500.0
2013-02-13 13:30:00,7.92,7.93,7.9,7.93,576600.0,5.2905,5.2972,5.2771,5.2972,576600.0
2013-02-13 14:00:00,7.92,7.93,7.88,7.91,2250500.0,5.2905,5.2972,5.2638,5.2838,2250500.0
2013-02-13 14:30:00,7.91,7.91,7.86,7.88,1465800.0,5.2838,5.2838,5.2504,5.2638,1465800.0
2013-02-13 15:00:00,7.88,7.89,7.86,7.89,848000.0,5.2638,5.2704,5.2504,5.2704,848000.0
2013-02-13 15:30:00,7.88,7.89,7.84,7.86,3298000.0,5.2638,5.2704,5.237,5.2504,3298000.0
2013-02-14 09:30:00,7.82,7.85,7.81,7.83,881700.0,5.2237,5.2437,5.217,5.2304,881700.0
2013-02-14 10:00:00,7.83,7.86,7.81,7.85,920900.0,5.2304,5.2504,5.217,5.2437,920900.0
2013-02-14 10:30:00,7.85,7.91,7.84,7.86,1711900.0,5.2437,5.2838,5.237,5.2504,1711900.0
2013-02-14 11:00:00,7.87,7.87,7.82,7.86,2657100.0,5.2571,5.2571,5.2237,5.2504,2657100.0
2013-02-14 11:30:00,7.85,7.87,7.85,7.87,168600.0,5.2437,5.2571,5.2437,5.2571,168600.0
2013-02-14 12:00:00,7.87,7.87,7.86,7.87,102800.0,5.2571,5.2571,5.2504,5.2571,102800.0
2013-02-14 12:30:00,7.86,7.87,7.86,7.87,127000.0,5.2504,5.2571,5.2504,5.2571,127000.0
2013-02-14 13:00:00,7.87,7.89,7.86,7.89,321100.0,5.2571,5.2704,5.2504,5.2704,321100.0
2013-02-14 13:30:00,7.89,7.89,7.88,7.89,107600.0,5.2704,5.2704,5.2638,5.2704,107600.0
2013-02-14 14:00:00,7.89,7.89,7.88,7.88,234400.0,5.2704,5.2704,5.2638,5.2638,234400.0
2013-02-14 14:30:00,7.88,7.9,7.87,7.89,1488200.0,5.2638,5.2771,5.2571,5.2704,1488200.0
2013-02-14 15:00:00,7.89,7.9,7.88,7.9,562300.0,5.2704,5.2771,5.2638,5.2771,562300.0
2013-02-14 15:30:00,7.9,7.91,7.89,7.9,1231900.0,5.2771,5.2838,5.2704,5.2771,1231900.0
2013-02-15 09:30:00,7.92,7.95,7.87,7.89,2558100.0,5.2905,5.3105,5.2571,5.2704,2558100.0
2013-02-15 10:00:00,7.89,7.92,7.88,7.89,1185200.0,5.2704,5.2905,5.2638,5.2704,1185200.0
2013-02-15 10:30:00,7.9,7.91,7.88,7.89,562400.0,5.2771,5.2838,5.2638,5.2704,562400.0
2013-02-15 11:00:00,7.89,7.91,7.88,7.88,461100.0,5.2704,5.2838,5.2638,5.2638,461100.0
2013-02-15 11:30:00,7.88,7.89,7.87,7.88,251300.0,5.2638,5.2704,5.2571,5.2638,251300.0
2013-02-15 12:00:00,7.88,7.89,7.85,7.86,447300.0,5.2638,5.2704,5.2437,5.2504,447300.0
2013-02-15 12:30:00,7.86,7.87,7.85,7.87,431100.0,5.2504,5.2571,5.2437,5.2571,431100.0
2013-02-15 13:00:00,7.87,7.89,7.86,7.87,466600.0,5.2571,5.2704,5.2504,5.2571,466600.0
2013-02-15 13:30:00,7.87,7.88,7.87,7.87,148800.0,5.2571,5.2638,5.2571,5.2571,148800.0
2013-02-15 14:00:00,7.88,7.89,7.83,7.85,950000.0,5.2638,5.2704,5.2304,5.2437,950000.0
2013-02-15 14:30:00,7.85,7.85,7.82,7.83,471000.0,5.2437,5.2437,5.2237,5.2304,471000.0
2013-02-15 15:00:00,7.84,7.86,7.83,7.86,499600.0,5.237,5.2504,5.2304,5.2504,499600.0
2013-02-15 15:30:00,7.86,7.86,7.83,7.84,1123700.0,5.2504,5.2504,5.2304,5.237,1123700.0
2013-02-19 09:30:00,7.86,7.89,7.85,7.89,590600.0,5.2504,5.2704,5.2437,5.2704,590600.0
2013-02-19 10:00:00,7.88,7.9,7.88,7.89,462700.0,5.2638,5.2771,5.2638,5.2704,462700.0
2013-02-19 10:30:00,7.89,7.93,7.87,7.91,1559800.0,5.2704,5.2972,5.2571,5.2838,1559800.0
2013-02-19 11:00:00,7.91,7.92,7.89,7.9,703300.0,5.2838,5.2905,5.2704,5.2771,703300.0
2013-02-19 11:30:00,7.9,7.9,7.88,7.88,241300.0,5.2771,5.2771,5.2638,5.2638,241300.0
2013-02-19 12:00:00,7.89,7.89,7.87,7.88,416600.0,5.2704,5.2704,5.2571,5.2638,416600.0
2013-02-19 12:30:00,7.87,7.88,7.86,7.87,530100.0,5.2571,5.2638,5.2504,5.2571,530100.0
2013-02-19 13:00:00,7.88,7.89,7.87,7.89,322800.0,5.2638,5.2704,5.2571,5.2704,322800.0
2013-02-19 13:30:00,7.88,7.93,7.88,7.93,959900.0,5.2638,5.2972,5.2638,5.2972,959900.0
2013-02-19 14:00:00,7.93,7.97,7.93,7.95,1764400.0,5.2972,5.3239,5.2972,5.3105,1764400.0
2013-02-19 14:30:00,7.95,7.96,7.93,7.94,922900.0,5.3105,5.3172,5.2972,5.3038,922900.0
2013-02-19 15:00:00,7.94,7.94,7.93,7.94,170700.0,5.3038,5.3038,5.2972,5.3038,170700.0
2013-02-19 15:30:00,7.94,7.96,7.92,7.95,1329400.0,5.3038,5.3172,5.2905,5.3105,1329400.0
2013-02-20 09:30:00,7.92,7.94,7.87,7.87,722000.0,5.2905,5.3038,5.2571,5.2571,722000.0
2013-02-20 10:00:00,7.87,7.88,7.84,7.86,996100.0,5.2571,5.2638,5.237,5.2504,996100.0
2013-02-20 10:30:00,7.86,7.88,7.83,7.83,819600.0,5.2504,5.2638,5.2304,5.2304,819600.0
2013-02-20 11:00:00,7.83,7.86,7.81,7.85,1724400.0,5.2304,5.2504,5.217,5.2437,1724400.0
2013-02-20 11:30:00,7.85,7.88,7.84,7.87,1195300.0,5.2437,5.2638,5.237,5.2571,1195300.0
2013-02-20 12:00:00,7.87,7.88,7.83,7.83,1181200.0,5.2571,5.2638,5.2304,5.2304,1181200.0
2013-02-20 12:30:00,7.83,7.84,7.83,7.83,347500.0,5.2304,5.237,5.2304,5.2304,347500.0
2013-02-20 13:00:00,7.83,7.84,7.81,7.82,625500.0,5.2304,5.237,5.217,5.2237,625500.0
2013-02-20 13:30:00,7.81,7.82,7.78,7.78,609900.0,5.217,5.2237,5.197,5.197,609900.0
2013-02-20 14:00:00,7.78,7.83,7.77,7.83,1211200.0,5.197,5.2304,5.1903,5.2304,1211200.0
2013-02-20 14:30:00,7.82,7.83,7.78,7.78,694000.0,5.2237,5.2304,5.197,5.197,694000.0
2013-02-20 15:00:00,7.78,7.79,7.72,7.74,1107400.0,5.197,5.2036,5.1569,5.1702,1107400.0
2013-02-20 15:30:00,7.73,7.74,7.7,7.7,2542000.0,5.1636,5.1702,5.1435,5.1435,2542000.0
2013-02-21 09:30:00,7.68,7.75,7.63,7.71,3614400.0,5.1302,5.1769,5.0968,5.1502,3614400.0
2013-02-21 10:00:00,7.71,7.74,7.68,7.71,2984500.0,5.1502,5.1702,5.1302,5.1502,2984500.0
2013-02-21 10:30:00,7.71,7.72,7.66,7.66,1248000.0,5.1502,5.1569,5.1168,5.1168,1248000.0
2013-02-21 11:00:00,7.66,7.67,7.59,7.63,4414700.0,5.1168,5.1235,5.07,5.0968,4414700.0
2013-02-21 11:30:00,7.63,7.68,7.62,7.64,1705200.0,5.0968,5.1302,5.0901,5.1034,1705200.0
2013-02-21 12:00:00,7.65,7.65,7.6,7.6,855000.0,5.1101,5.1101,5.0767,5.0767,855000.0
2013-02-21 12:30:00,7.6,7.61,7.56,7.6,825700.0,5.0767,5.0834,5.05,5.0767,825700.0
2013-02-21 13:00:00,7.6,7.62,7.58,7.59,594500.0,5.0767,5.0901,5.0634,5.07,594500.0
2013-02-21 13:30:00,7.59,7.6,7.54,7.57,1243500.0,5.07,5.0767,5.0366,5.0567,1243500.0
2013-02-21 14:00:00,7.57,7.57,7.54,7.54,1191800.0,5.0567,5.0567,5.0366,5.0366,1191800.0
2013-02-21 14:30:00,7.54,7.59,7.54,7.58,758200.0,5.0366,5.07,5.0366,5.0634,758200.0
2013-02-21 15:00:00,7.58,7.64,7.58,7.64,1063600.0,5.0634,5.1034,5.0634,5.1034,1063600.0
2013-02-21 15:30:00,7.63,7.64,7.58,7.58,2645000.0,5.0968,5.1034,5.0634,5.0634,2645000.0
2013-02-22 09:30:00,7.66,7.71,7.63,7.68,1762100.0,5.1168,5.1502,5.0968,5.1302,1762100.0
2013-02-22 10:00:00,7.69,7.77,7.68,7.75,3188300.0,5.1368,5.1903,5.1302,5.1769,3188300.0
2013-02-22 10:30:00,7.76,7.76,7.73,7.74,1360000.0,5.1836,5.1836,5.1636,5.1702,1360000.0
2013-02-22 11:00:00,7.75,7.75,7.71,7.75,1396100.0,5.1769,5.1769,5.1502,5.1769,1396100.0
2013-02-22 11:30:00,7.75,7.75,7.73,7.74,383400.0,5.1769,5.1769,5.1636,5.1702,383400.0
2013-02-22 12:00:00,7.74,7.77,7.74,7.74,1018800.0,5.1702,5.1903,5.1702,5.1702,1018800.0
2013-02-22 12:30:00,7.74,7.76,7.74,7.75,646400.0,5.1702,5.1836,5.1702,5.1769,646400.0
2013-02-22 13:00:00,7.76,7.76,7.74,7.74,452700.0,5.1836,5.1836,5.1702,5.1702,452700.0
2013-02-22 13:30:00,7.74,7.75,7.74,7.75,227200.0,5.1702,5.1769,5.1702,5.1769,227200.0
2013-02-22 14:00:00,7.74,7.76,7.74,7.75,835100.0,5.1702,5.1836,5.1702,5.1769,835100.0
2013-02-22 14:30:00,7.75,7.76,7.73,7.76,1006000.0,5.1769,5.1836,5.1636,5.1836,1006000.0
2013-02-22 15:00:00,7.75,7.76,7.73,7.74,691600.0,5.1769,5.1836,5.1636,5.1702,691600.0
2013-02-22 15:30:00,7.74,7.78,7.74,7.78,1414900.0,5.1702,5.197,5.1702,5.197,1414900.0
2013-02-25 09:30:00,7.83,7.85,7.8,7.83,1991100.0,5.2304,5.2437,5.2103,5.2304,1991100.0
2013-02-25 10:00:00,7.82,7.86,7.72,7.73,4117300.0,5.2237,5.2504,5.1569,5.1636,4117300.0
2013-02-25 10:30:00,7.73,7.8,7.73,7.77,1353400.0,5.1636,5.2103,5.1636,5.1903,1353400.0
2013-02-25 11:00:00,7.77,7.79,7.76,7.77,482500.0,5.1903,5.2036,5.1836,5.1903,482500.0
2013-02-25 11:30:00,7.77,7.78,7.68,7.69,726100.0,5.1903,5.197,5.1302,5.1368,726100.0
2013-02-25 12:00:00,7.68,7.71,7.68,7.69,405600.0,5.1302,5.1502,5.1302,5.1368,405600.0
2013-02-25 12:30:00,7.69,7.7,7.66,7.7,1026500.0,5.1368,5.1435,5.1168,5.1435,1026500.0
2013-02-25 13:00:00,7.7,7.7,7.66,7.66,643000.0,5.1435,5.1435,5.1168,5.1168,643000.0
2013-02-25 13:30:00,7.66,7.67,7.6,7.61,862200.0,5.1168,5.1235,5.0767,5.0834,862200.0
2013-02-25 14:00:00,7.62,7.63,7.59,7.63,546000.0,5.0901,5.0968,5.07,5.0968,546000.0
2013-02-25 14:30:00,7.63,7.65,7.6,7.63,1074400.0,5.0968,5.1101,5.0767,5.0968,1074400.0
2013-02-25 15:00:00,7.63,7.64,7.55,7.56,1118100.0,5.0968,5.1034,5.0433,5.05,1118100.0
2013-02-25 15:30:00,7.56,7.57,7.48,7.48,2864600.0,5.05,5.0567,4.9966,4.9966,2864600.0
2013-02-26 09:30:00,7.53,7.57,7.46,7.5,1997900.0,5.03,5.0567,4.9832,5.0099,1997900.0
2013-02-26 10:00:00,7.5,7.54,7.46,7.46,1289500.0,5.0099,5.0366,4.9832,4.9832,1289500.0
2013-02-26 10:30:00,7.47,7.52,7.42,7.49,2146600.0,4.9899,5.0233,4.9565,5.0032,2146600.0
2013-02-26 11:00:00,7.49,7.5,7.44,7.45,790700.0,5.0032,5.0099,4.9699,4.9765,790700.0
2013-02-26 11:30:00,7.46,7.48,7.43,7.46,1013400.0,4.9832,4.9966,4.9632,4.9832,1013400.0
2013-02-26 12:00:00,7.47,7.51,7.46,7.48,1311900.0,4.9899,5.0166,4.9832,4.9966,1311900.0
2013-02-26 12:30:00,7.48,7.55,7.48,7.52,905700.0,4.9966,5.0433,4.9966,5.0233,905700.0
2013-02-26 13:00:00,7.52,7.56,7.48,7.5,575900.0,5.0233,5.05,4.9966,5.0099,575900.0
2013-02-26 13:30:00,7.49,7.5,7.48,7.49,249500.0,5.0032,5.0099,4.9966,5.0032,249500.0
2013-02-26 14:00:00,7.48,7.52,7.47,7.5,654200.0,4.9966,5.0233,4.9899,5.0099,654200.0
2013-02-26 14:30:00,7.51,7.52,7.48,7.5,474700.0,5.0166,5.0233,4.9966,5.0099,474700.0
2013-02-26 15:00:00,7.5,7.51,7.46,7.49,578600.0,5.0099,5.0166,4.9832,5.0032,578600.0
2013-02-26 15:30:00,7.49,7.53,7.47,7.51,2131900.0,5.0032,5.03,4.9899,5.0166,2131900.0
2013-02-27 09:30:00,7.5,7.56,7.47,7.52,695500.0,5.0099,5.05,4.9899,5.0233,695500.0
2013-02-27 10:00:00,7.53,7.58,7.52,7.58,1211600.0,5.03,5.0634,5.0233,5.0634,1211600.0
2013-02-27 10:30:00,7.57,7.58,7.54,7.54,645300.0,5.0567,5.0634,5.0366,5.0366,645300.0
2013-02-27 11:00:00,7.54,7.59,7.54,7.58,695400.0,5.0366,5.07,5.0366,5.0634,695400.0
2013-02-27 11:30:00,7.58,7.6,7.57,7.6,419500.0,5.0634,5.0767,5.0567,5.0767,419500.0
2013-02-27 12:00:00,7.6,7.63,7.59,7.59,796400.0,5.0767,5.0968,5.07,5.07,796400.0
2013-02-27 12:30:00,7.6,7.63,7.59,7.61,813300.0,5.0767,5.0968,5.07,5.0834,813300.0
2013-02-27 13:00:00,7.61,7.61,7.58,7.6,427800.0,5.0834,5.0834,5.0634,5.0767,427800.0
2013-02-27 13:30:00,7.6,7.62,7.59,7.6,524400.0,5.0767,5.0901,5.07,5.0767,524400.0
2013-02-27 14:00:00,7.6,7.66,7.59,7.63,790200.0,5.0767,5.1168,5.07,5.0968,790200.0
2013-02-27 14:30:00,7.63,7.64,7.61,7.62,490800.0,5.0968,5.1034,5.0834,5.0901,490800.0
2013-02-27 15:00:00,7.62,7.63,7.59,7.6,963400.0,5.0901,5.0968,5.07,5.0767,963400.0
2013-02-27 15:30:00,7.61,7.63,7.6,7.62,1722700.0,5.0834,5.0968,5.0767,5.0901,1722700.0
2013-02-28 09:30:00,7.64,7.65,7.58,7.6,673400.0,5.1034,5.1101,5.0634,5.0767,673400.0
2013-02-28 10:00:00,7.59,7.6,7.56,7.58,974200.0,5.07,5.0767,5.05,5.0634,974200.0
2013-02-28 10:30:00,7.59,7.59,7.56,7.57,345600.0,5.07,5.07,5.05,5.0567,345600.0
2013-02-28 11:00:00,7.57,7.61,7.57,7.6,513600.0,5.0567,5.0834,5.0567,5.0767,513600.0
2013-02-28 11:30:00,7.6,7.62,7.58,7.61,576500.0,5.0767,5.0901,5.0634,5.0834,576500.0
2013-02-28 12:00:00,7.61,7.63,7.6,7.62,635600.0,5.0834,5.0968,5.0767,5.0901,635600.0
2013-02-28 12:30:00,7.62,7.65,7.62,7.65,300600.0,5.0901,5.1101,5.0901,5.1101,300600.0
2013-02-28 13:00:00,7.65,7.72,7.64,7.7,939000.0,5.1101,5.1569,5.1034,5.1435,939000.0
2013-02-28 13:30:00,7.69,7.72,7.67,7.68,1069100.0,5.1368,5.1569,5.1235,5.1302,1069100.0
2013-02-28 14:00:00,7.67,7.69,7.67,7.69,252400.0,5.1235,5.1368,5.1235,5.1368,252400.0
2013-02-28 14:30:00,7.68,7.69,7.65,7.66,694900.0,5.1302,5.1368,5.1101,5.1168,694900.0
2013-02-28 15:00:00,7.66,7.67,7.64,7.66,705400.0,5.1168,5.1235,5.1034,5.1168,705400.0
2013-02-28 15:30:00,7.66,7.67,7.64,7.64,1947500.0,5.1168,5.1235,5.1034,5.1034,1947500.0
2013-03-01 09:30:00,7.6,7.63,7.55,7.61,1686100.0,5.0767,5.0968,5.0433,5.0834,1686100.0
2013-03-01 10:00:00,7.62,7.68,7.6,7.68,998700.0,5.0901,5.1302,5.0767,5.1302,998700.0
2013-03-01 10:30:00,7.68,7.7,7.66,7.67,712100.0,5.1302,5.1435,5.1168,5.1235,712100.0
2013-03-01 11:00:00,7.68,7.69,7.66,7.66,636400.0,5.1302,5.1368,5.1168,5.1168,636400.0
2013-03-01 11:30:00,7.65,7.67,7.59,7.66,3962000.0,5.1101,5.1235,5.07,5.1168,3962000.0
2013-03-01 12:00:00,7.66,7.71,7.65,7.67,1445900.0,5.1168,5.1502,5.1101,5.1235,1445900.0
2013-03-01 12:30:00,7.67,7.7,7.67,7.69,453900.0,5.1235,5.1435,5.1235,5.1368,453900.0
2013-03-01 13:00:00,7.69,7.7,7.67,7.68,610800.0,5.1368,5.1435,5.1235,5.1302,610800.0
2013-03-01 13:30:00,7.69,7.69,7.68,7.68,554800.0,5.1368,5.1368,5.1302,5.1302,554800.0
2013-03-01 14:00:00,7.68,7.7,7.68,7.68,701500.0,5.1302,5.1435,5.1302,5.1302,701500.0
2013-03-01 14:30:00,7.68,7.71,7.68,7.71,1131800.0,5.1302,5.1502,5.1302,5.1502,1131800.0
2013-03-01 15:00:00,7.71,7.71,7.69,7.7,1702900.0,5.1502,5.1502,5.1368,5.1435,1702900.0
2013-03-01 15:30:00,7.7,7.72,7.69,7.72,1991300.0,5.1435,5.1569,5.1368,5.1569,1991300.0
2013-03-04 09:30:00,7.67,7.74,7.65,7.73,604300.0,5.1235,5.1702,5.1101,5.1636,604300.0
2013-03-04 10:00:00,7.73,7.75,7.72,7.72,1084400.0,5.1636,5.1769,5.1569,5.1569,1084400.0
2013-03-04 10:30:00,7.73,7.82,7.72,7.8,1601000.0,5.1636,5.2237,5.1569,5.2103,1601000.0
2013-03-04 11:00:00,7.8,7.85,7.78,7.85,1445500.0,5.2103,5.2437,5.197,5.2437,1445500.0
2013-03-04 11:30:00,7.85,7.85,7.83,7.83,819800.0,5.2437,5.2437,5.2304,5.2304,819800.0
2013-03-04 12:00:00,7.83,7.84,7.78,7.78,1501900.0,5.2304,5.237,5.197,5.197,1501900.0
2013-03-04 12:30:00,7.79,7.85,7.76,7.82,2387700.0,5.2036,5.2437,5.1836,5.2237,2387700.0
2013-03-04 13:00:00,7.82,7.85,7.79,7.83,1641600.0,5.2237,5.2437,5.2036,5.2304,1641600.0
2013-03-04 13:30:00,7.83,7.86,7.81,7.86,1151600.0,5.2304,5.2504,5.217,5.2504,1151600.0
2013-03-04 14:00:00,7.85,7.88,7.84,7.87,911500.0,5.2437,5.2638,5.237,5.2571,911500.0
2013-03-04 14:30:00,7.87,7.88,7.85,7.87,1360700.0,5.2571,5.2638,5.2437,5.2571,1360700.0
2013-03-04 15:00:00,7.88,7.88,7.83,7.83,1049900.0,5.2638,5.2638,5.2304,5.2304,1049900.0
2013-03-04 15:30:00,7.83,7.86,7.82,7.86,2592200.0,5.2304,5.2504,5.2237,5.2504,2592200.0
2013-03-05 09:30:00,7.92,7.96,7.88,7.93,2376600.0,5.2905,5.3172,5.2638,5.2972,2376600.0
2013-03-05 10:00:00,7.94,7.97,7.92,7.96,1274300.0,5.3038,5.3239,5.2905,5.3172,1274300.0
2013-03-05 10:30:00,7.96,8.0,7.95,7.99,2146400.0,5.3172,5.3439,5.3105,5.3372,2146400.0
2013-03-05 11:00:00,7.99,8.0,7.97,7.97,771700.0,5.3372,5.3439,5.3239,5.3239,771700.0
2013-03-05 11:30:00,7.98,7.98,7.91,7.93,1523200.0,5.3306,5.3306,5.2838,5.2972,1523200.0
2013-03-05 12:00:00,7.94,7.95,7.91,7.92,1349000.0,5.3038,5.3105,5.2838,5.2905,1349000.0
2013-03-05 12:30:00,7.92,7.95,7.92,7.95,1012100.0,5.2905,5.3105,5.2905,5.3105,1012100.0
2013-03-05 13:00:00,7.94,7.96,7.94,7.95,659000.0,5.3038,5.3172,5.3038,5.3105,659000.0
2013-03-05 13:30:00,7.95,8.0,7.95,7.99,1814300.0,5.3105,5.3439,5.3105,5.3372,1814300.0
2013-03-05 14:00:00,7.98,7.99,7.96,7.96,419600.0,5.3306,5.3372,5.3172,5.3172,419600.0
2013-03-05 14:30:00,7.96,7.97,7.95,7.95,674700.0,5.3172,5.3239,5.3105,5.3105,674700.0
2013-03-05 15:00:00,7.96,7.96,7.92,7.92,820000.0,5.3172,5.3172,5.2905,5.2905,820000.0
2013-03-05 15:30:00,7.92,7.95,7.91,7.93,2131500.0,5.2905,5.3105,5.2838,5.2972,2131500.0
2013-03-06 09:30:00,7.98,8.19,7.97,8.15,5567600.0,5.3306,5.4708,5.3239,5.4441,5567600.0
2013-03-06 10:00:00,8.15,8.2,8.11,8.17,4437900.0,5.4441,5.4775,5.4174,5.4575,4437900.0
2013-03-06 10:30:00,8.17,8.19,8.15,8.18,1970400.0,5.4575,5.4708,5.4441,5.4642,1970400.0
2013-03-06 11:00:00,8.18,8.2,8.16,8.17,1619200.0,5.4642,5.4775,5.4508,5.4575,1619200.0
2013-03-06 11:30:00,8.17,8.18,8.15,8.16,764500.0,5.4575,5.4642,5.4441,5.4508,764500.0
2013-03-06 12:00:00,8.16,8.17,8.1,8.12,1119100.0,5.4508,5.4575,5.4107,5.4241,1119100.0
2013-03-06 12:30:00,8.12,8.16,8.11,8.11,933600.0,5.4241,5.4508,5.4174,5.4174,933600.0
2013-03-06 13:00:00,8.11,8.12,8.06,8.1,1814500.0,5.4174,5.4241,5.384,5.4107,1814500.0
2013-03-06 13:30:00,8.1,8.1,8.07,8.07,847800.0,5.4107,5.4107,5.3907,5.3907,847800.0
2013-03-06 14:00:00,8.07,8.08,8.02,8.06,1543000.0,5.3907,5.3974,5.3573,5.384,1543000.0
2013-03-06 14:30:00,8.05,8.11,8.05,8.07,1232700.0,5.3773,5.4174,5.3773,5.3907,1232700.0
2013-03-06 15:00:00,8.07,8.11,8.06,8.08,2313200.0,5.3907,5.4174,5.384,5.3974,2313200.0
2013-03-06 15:30:00,8.08,8.09,8.03,8.03,3200700.0,5.3974,5.404,5.364,5.364,3200700.0
2013-03-07 09:30:00,8.07,8.19,8.05,8.19,2063700.0,5.3907,5.4708,5.3773,5.4708,2063700.0
2013-03-07 10:00:00,8.19,8.2,8.11,8.11,1993700.0,5.4708,5.4775,5.4174,5.4174,1993700.0
2013-03-07 10:30:00,8.11,8.18,8.11,8.16,1530300.0,5.4174,5.4642,5.4174,5.4508,1530300.0
2013-03-07 11:00:00,8.16,8.19,8.15,8.16,727300.0,5.4508,5.4708,5.4441,5.4508,727300.0
2013-03-07 11:30:00,8.15,8.22,8.15,8.2,1309000.0,5.4441,5.4909,5.4441,5.4775,1309000.0
2013-03-07 12:00:00,8.2,8.21,8.18,8.18,614500.0,5.4775,5.4842,5.4642,5.4642,614500.0
2013-03-07 12:30:00,8.18,8.19,8.17,8.17,611800.0,5.4642,5.4708,5.4575,5.4575,611800.0
2013-03-07 13:00:00,8.18,8.21,8.17,8.2,845700.0,5.4642,5.4842,5.4575,5.4775,845700.0
2013-03-07 13:30:00,8.21,8.21,8.18,8.18,264400.0,5.4842,5.4842,5.4642,5.4642,264400.0
2013-03-07 14:00:00,8.19,8.19,8.17,8.19,587300.0,5.4708,5.4708,5.4575,5.4708,587300.0
2013-03-07 14:30:00,8.19,8.2,8.17,8.2,601300.0,5.4708,5.4775,5.4575,5.4775,601300.0
2013-03-07 15:00:00,8.2,8.23,8.19,8.23,515000.0,5.4775,5.4976,5.4708,5.4976,515000.0
2013-03-07 15:30:00,8.23,8.24,8.22,8.23,1737100.0,5.4976,5.5042,5.4909,5.4976,1737100.0
2013-03-08 09:30:00,8.31,8.36,8.21,8.23,3462100.0,5.551,5.5844,5.4842,5.4976,3462100.0
2013-03-08 10:00:00,8.23,8.24,8.16,8.16,2316700.0,5.4976,5.5042,5.4508,5.4508,2316700.0
2013-03-08 10:30:00,8.17,8.17,8.07,8.14,2466000.0,5.4575,5.4575,5.3907,5.4374,2466000.0
2013-03-08 11:00:00,8.13,8.15,8.11,8.11,1106000.0,5.4308,5.4441,5.4174,5.4174,1106000.0
2013-03-08 11:30:00,8.11,8.12,8.08,8.08,1464400.0,5.4174,5.4241,5.3974,5.3974,1464400.0
2013-03-08 12:00:00,8.09,8.11,8.06,8.07,2629100.0,5.404,5.4174,5.384,5.3907,2629100.0
2013-03-08 12:30:00,8.07,8.09,8.05,8.08,2113800.0,5.3907,5.404,5.3773,5.3974,2113800.0
2013-03-08 13:00:00,8.08,8.09,8.07,8.08,1033500.0,5.3974,5.404,5.3907,5.3974,1033500.0
2013-03-08 13:30:00,8.09,8.09,8.07,8.08,748700.0,5.404,5.404,5.3907,5.3974,748700.0
2013-03-08 14:00:00,8.07,8.08,8.06,8.07,614000.0,5.3907,5.3974,5.384,5.3907,614000.0
2013-03-08 14:30:00,8.06,8.08,8.06,8.07,854100.0,5.384,5.3974,5.384,5.3907,854100.0
2013-03-08 15:00:00,8.06,8.08,8.06,8.08,756200.0,5.384,5.3974,5.384,5.3974,756200.0
2013-03-08 15:30:00,8.08,8.15,8.07,8.14,2995100.0,5.3974,5.4441,5.3907,5.4374,2995100.0
2013-03-11 09:30:00,8.15,8.25,8.14,8.24,814700.0,5.4441,5.5109,5.4374,5.5042,814700.0
2013-03-11 10:00:00,8.25,8.25,8.19,8.2,1000900.0,5.5109,5.5109,5.4708,5.4775,1000900.0
2013-03-11 10:30:00,8.2,8.22,8.17,8.22,1340800.0,5.4775,5.4909,5.4575,5.4909,1340800.0
2013-03-11 11:00:00,8.22,8.22,8.21,8.21,278900.0,5.4909,5.4909,5.4842,5.4842,278900.0
2013-03-11 11:30:00,8.21,8.24,8.21,8.22,705200.0,5.4842,5.5042,5.4842,5.4909,705200.0
2013-03-11 12:00:00,8.22,8.23,8.22,8.22,189100.0,5.4909,5.4976,5.4909,5.4909,189100.0
2013-03-11 12:30:00,8.22,8.29,8.22,8.28,1030300.0,5.4909,5.5376,5.4909,5.531,1030300.0
2013-03-11 13:00:00,8.29,8.32,8.28,8.32,993600.0,5.5376,5.5577,5.531,5.5577,993600.0
2013-03-11 13:30:00,8.32,8.32,8.3,8.32,518000.0,5.5577,5.5577,5.5443,5.5577,518000.0
2013-03-11 14:00:00,8.31,8.35,8.29,8.32,1605100.0,5.551,5.5777,5.5376,5.5577,1605100.0
2013-03-11 14:30:00,8.32,8.34,8.31,8.33,704000.0,5.5577,5.571,5.551,5.5644,704000.0
2013-03-11 15:00:00,8.32,8.33,8.31,8.32,597200.0,5.5577,5.5644,5.551,5.5577,597200.0
2013-03-11 15:30:00,8.32,8.32,8.3,8.32,2175600.0,5.5577,5.5577,5.5443,5.5577,2175600.0
2013-03-12 09:30:00,8.28,8.29,8.22,8.26,2730200.0,5.531,5.5376,5.4909,5.5176,2730200.0
2013-03-12 10:00:00,8.26,8.32,8.24,8.32,1395000.0,5.5176,5.5577,5.5042,5.5577,1395000.0
2013-03-12 10:30:00,8.31,8.33,8.26,8.27,863300.0,5.551,5.5644,5.5176,5.5243,863300.0
2013-03-12 11:00:00,8.26,8.27,8.2,8.22,899500.0,5.5176,5.5243,5.4775,5.4909,899500.0
2013-03-12 11:30:00,8.21,8.22,8.16,8.19,1446600.0,5.4842,5.4909,5.4508,5.4708,1446600.0
2013-03-12 12:00:00,8.2,8.21,8.18,8.18,988200.0,5.4775,5.4842,5.4642,5.4642,988200.0
2013-03-12 12:30:00,8.18,8.2,8.17,8.19,345100.0,5.4642,5.4775,5.4575,5.4708,345100.0
2013-03-12 13:00:00,8.2,8.21,8.19,8.19,327400.0,5.4775,5.4842,5.4708,5.4708,327400.0
2013-03-12 13:30:00,8.2,8.2,8.17,8.17,1416400.0,5.4775,5.4775,5.4575,5.4575,1416400.0
2013-03-12 14:00:00,8.17,8.18,8.15,8.17,621500.0,5.4575,5.4642,5.4441,5.4575,621500.0
2013-03-12 14:30:00,8.17,8.18,8.15,8.16,585900.0,5.4575,5.4642,5.4441,5.4508,585900.0
2013-03-12 15:00:00,8.16,8.16,8.12,8.13,1212100.0,5.4508,5.4508,5.4241,5.4308,1212100.0
2013-03-12 15:30:00,8.13,8.15,8.12,8.12,2811000.0,5.4308,5.4441,5.4241,5.4241,2811000.0
2013-03-13 09:30:00,8.14,8.19,8.05,8.11,1556300.0,5.444,5.4775,5.3838,5.424,1556300.0
2013-03-13 10:00:00,8.11,8.12,8.1,8.11,178500.0,5.424,5.4307,5.4173,5.424,178500.0
2013-03-13 10:30:00,8.1,8.14,8.1,8.14,673300.0,5.4173,5.444,5.4173,5.444,673300.0
2013-03-13 11:00:00,8.14,8.15,8.12,8.15,1111400.0,5.444,5.4507,5.4307,5.4507,1111400.0
2013-03-13 11:30:00,8.14,8.17,8.13,8.17,957100.0,5.444,5.4641,5.4373,5.4641,957100.0
2013-03-13 12:00:00,8.17,8.21,8.16,8.21,410500.0,5.4641,5.4909,5.4574,5.4909,410500.0
2013-03-13 12:30:00,8.21,8.24,8.19,8.19,643600.0,5.4909,5.5109,5.4775,5.4775,643600.0
2013-03-13 13:00:00,8.19,8.21,8.18,8.19,527900.0,5.4775,5.4909,5.4708,5.4775,527900.0
2013-03-13 13:30:00,8.19,8.22,8.18,8.2,941400.0,5.4775,5.4975,5.4708,5.4842,941400.0
2013-03-13 14:00:00,8.2,8.22,8.2,8.21,613500.0,5.4842,5.4975,5.4842,5.4909,613500.0
2013-03-13 14:30:00,8.21,8.22,8.2,8.22,368600.0,5.4909,5.4975,5.4842,5.4975,368600.0
2013-03-13 15:00:00,8.21,8.25,8.21,8.24,807300.0,5.4909,5.5176,5.4909,5.5109,807300.0
2013-03-13 15:30:00,8.24,8.27,8.23,8.24,1779800.0,5.5109,5.531,5.5042,5.5109,1779800.0
2013-03-14 09:30:00,8.29,8.32,8.25,8.29,1641300.0,5.5444,5.5644,5.5176,5.5444,1641300.0
2013-03-14 10:00:00,8.3,8.3,8.25,8.26,1367100.0,5.551,5.551,5.5176,5.5243,1367100.0
2013-03-14 10:30:00,8.26,8.28,8.24,8.25,1427400.0,5.5243,5.5377,5.5109,5.5176,1427400.0
2013-03-14 11:00:00,8.25,8.27,8.24,8.25,1220800.0,5.5176,5.531,5.5109,5.5176,1220800.0
2013-03-14 11:30:00,8.25,8.25,8.21,8.22,2498900.0,5.5176,5.5176,5.4909,5.4975,2498900.0
2013-03-14 12:00:00,8.22,8.24,8.2,8.21,732500.0,5.4975,5.5109,5.4842,5.4909,732500.0
2013-03-14 12:30:00,8.21,8.23,8.21,8.21,543900.0,5.4909,5.5042,5.4909,5.4909,543900.0
2013-03-14 13:00:00,8.21,8.22,8.2,8.21,421600.0,5.4909,5.4975,5.4842,5.4909,421600.0
2013-03-14 13:30:00,8.21,8.22,8.19,8.21,729100.0,5.4909,5.4975,5.4775,5.4909,729100.0
2013-03-14 14:00:00,8.2,8.22,8.16,8.21,1122500.0,5.4842,5.4975,5.4574,5.4909,1122500.0
2013-03-14 14:30:00,8.21,8.26,8.21,8.24,988800.0,5.4909,5.5243,5.4909,5.5109,988800.0
2013-03-14 15:00:00,8.24,8.29,8.23,8.29,3133000.0,5.5109,5.5444,5.5042,5.5444,3133000.0
2013-03-14 15:30:00,8.28,8.34,8.27,8.31,4779200.0,5.5377,5.5778,5.531,5.5577,4779200.0
2013-03-15 09:30:00,8.33,8.42,8.29,8.35,6584200.0,5.5711,5.6313,5.5444,5.5845,6584200.0
2013-03-15 10:00:00,8.35,8.38,8.3,8.32,3595400.0,5.5845,5.6045,5.551,5.5644,3595400.0
2013-03-15 10:30:00,8.32,8.36,8.31,8.31,2291900.0,5.5644,5.5912,5.5577,5.5577,2291900.0
2013-03-15 11:00:00,8.32,8.35,8.31,8.32,1756200.0,5.5644,5.5845,5.5577,5.5644,1756200.0
2013-03-15 11:30:00,8.32,8.33,8.29,8.33,1563200.0,5.5644,5.5711,5.5444,5.5711,1563200.0
2013-03-15 12:00:00,8.33,8.4,8.32,8.37,1293000.0,5.5711,5.6179,5.5644,5.5979,1293000.0
2013-03-15 12:30:00,8.38,8.39,8.34,8.38,823800.0,5.6045,5.6112,5.5778,5.6045,823800.0
2013-03-15 13:00:00,8.38,8.4,8.38,8.4,449500.0,5.6045,5.6179,5.6045,5.6179,449500.0
2013-03-15 13:30:00,8.39,8.4,8.37,8.38,1135400.0,5.6112,5.6179,5.5979,5.6045,1135400.0
2013-03-15 14:00:00,8.38,8.39,8.36,8.37,414500.0,5.6045,5.6112,5.5912,5.5979,414500.0
2013-03-15 14:30:00,8.37,8.37,8.34,8.36,743300.0,5.5979,5.5979,5.5778,5.5912,743300.0
2013-03-15 15:00:00,8.35,8.39,8.35,8.38,1495700.0,5.5845,5.6112,5.5845,5.6045,1495700.0
2013-03-15 15:30:00,8.39,8.42,8.36,8.37,3488900.0,5.6112,5.6313,5.5912,5.5979,3488900.0
2013-03-18 09:30:00,8.27,8.33,8.21,8.3,1326800.0,5.531,5.5711,5.4909,5.551,1326800.0
2013-03-18 10:00:00,8.29,8.3,8.25,8.26,872800.0,5.5444,5.551,5.5176,5.5243,872800.0
2013-03-18 10:30:00,8.26,8.27,8.24,8.26,348300.0,5.5243,5.531,5.5109,5.5243,348300.0
2013-03-18 11:00:00,8.27,8.28,8.26,8.26,381000.0,5.531,5.5377,5.5243,5.5243,381000.0
2013-03-18 11:30:00,8.27,8.28,8.25,8.28,278100.0,5.531,5.5377,5.5176,5.5377,278100.0
2013-03-18 12:00:00,8.28,8.31,8.27,8.28,476800.0,5.5377,5.5577,5.531,5.5377,476800.0
2013-03-18 12:30:00,8.28,8.31,8.27,8.31,241100.0,5.5377,5.5577,5.531,5.5577,241100.0
2013-03-18 13:00:00,8.31,8.33,8.29,8.3,732400.0,5.5577,5.5711,5.5444,5.551,732400.0
2013-03-18 13:30:00,8.3,8.32,8.29,8.3,631300.0,5.551,5.5644,5.5444,5.551,631300.0
2013-03-18 14:00:00,8.3,8.34,8.29,8.34,439400.0,5.551,5.5778,5.5444,5.5778,439400.0
2013-03-18 14:30:00,8.34,8.34,8.29,8.29,557200.0,5.5778,5.5778,5.5444,5.5444,557200.0
2013-03-18 15:00:00,8.29,8.31,8.25,8.26,954000.0,5.5444,5.5577,5.5176,5.5243,954000.0
2013-03-18 15:30:00,8.26,8.28,8.25,8.27,2122100.0,5.5243,5.5377,5.5176,5.531,2122100.0
2013-03-19 09:30:00,8.31,8.33,8.27,8.32,700100.0,5.5577,5.5711,5.531,5.5644,700100.0
2013-03-19 10:00:00,8.32,8.34,8.3,8.32,1066700.0,5.5644,5.5778,5.551,5.5644,1066700.0
2013-03-19 10:30:00,8.32,8.32,8.28,8.3,929900.0,5.5644,5.5644,5.5377,5.551,929900.0
2013-03-19 11:00:00,8.3,8.31,8.28,8.3,878400.0,5.551,5.5577,5.5377,5.551,878400.0
2013-03-19 11:30:00,8.3,8.31,8.24,8.25,884200.0,5.551,5.5577,5.5109,5.5176,884200.0
2013-03-19 12:00:00,8.25,8.27,8.22,8.26,1022800.0,5.5176,5.531,5.4975,5.5243,1022800.0
2013-03-19 12:30:00,8.27,8.3,8.25,8.28,675100.0,5.531,5.551,5.5176,5.5377,675100.0
2013-03-19 13:00:00,8.28,8.28,8.24,8.26,633100.0,5.5377,5.5377,5.5109,5.5243,633100.0
2013-03-19 13:30:00,8.25,8.27,8.23,8.26,761900.0,5.5176,5.531,5.5042,5.5243,761900.0
2013-03-19 14:00:00,8.26,8.26,8.22,8.25,1988600.0,5.5243,5.5243,5.4975,5.5176,1988600.0
2013-03-19 14:30:00,8.26,8.28,8.24,8.25,456600.0,5.5243,5.5377,5.5109,5.5176,456600.0
2013-03-19 15:00:00,8.24,8.29,8.23,8.27,2317300.0,5.5109,5.5444,5.5042,5.531,2317300.0
2013-03-19 15:30:00,8.27,8.3,8.25,8.29,2078700.0,5.531,5.551,5.5176,5.5444,2078700.0
2013-03-20 09:30:00,8.37,8.44,8.32,8.41,2399600.0,5.5979,5.6447,5.5644,5.6246,2399600.0
2013-03-20 10:00:00,8.41,8.42,8.33,8.36,1734400.0,5.6246,5.6313,5.5711,5.5912,1734400.0
2013-03-20 10:30:00,8.36,8.39,8.34,8.39,355700.0,5.5912,5.6112,5.5778,5.6112,355700.0
2013-03-20 11:00:00,8.39,8.4,8.35,8.38,672900.0,5.6112,5.6179,5.5845,5.6045,672900.0
2013-03-20 11:30:00,8.38,8.38,8.37,8.37,233600.0,5.6045,5.6045,5.5979,5.5979,233600.0
2013-03-20 12:00:00,8.37,8.39,8.36,8.38,533500.0,5.5979,5.6112,5.5912,5.6045,533500.0
2013-03-20 12:30:00,8.39,8.43,8.38,8.4,961100.0,5.6112,5.638,5.6045,5.6179,961100.0
2013-03-20 13:00:00,8.4,8.41,8.39,8.4,302300.0,5.6179,5.6246,5.6112,5.6179,302300.0
2013-03-20 13:30:00,8.4,8.4,8.39,8.39,344700.0,5.6179,5.6179,5.6112,5.6112,344700.0
2013-03-20 14:00:00,8.39,8.43,8.38,8.43,1416000.0,5.6112,5.638,5.6045,5.638,1416000.0
2013-03-20 14:30:00,8.42,8.44,8.4,8.4,1040600.0,5.6313,5.6447,5.6179,5.6179,1040600.0
2013-03-20 15:00:00,8.4,8.42,8.39,8.41,720700.0,5.6179,5.6313,5.6112,5.6246,720700.0
2013-03-20 15:30:00,8.41,8.43,8.39,8.4,1790300.0,5.6246,5.638,5.6112,5.6179,1790300.0
2013-03-21 09:30:00,8.36,8.39,8.32,8.34,699700.0,5.5912,5.6112,5.5644,5.5778,699700.0
2013-03-21 10:00:00,8.34,8.36,8.3,8.32,1010000.0,5.5778,5.5912,5.551,5.5644,1010000.0
2013-03-21 10:30:00,8.32,8.34,8.3,8.3,606700.0,5.5644,5.5778,5.551,5.551,606700.0
2013-03-21 11:00:00,8.3,8.33,8.29,8.33,388300.0,5.551,5.5711,5.5444,5.5711,388300.0
2013-03-21 11:30:00,8.33,8.35,8.31,8.34,1306900.0,5.5711,5.5845,5.5577,5.5778,1306900.0
2013-03-21 12:00:00,8.33,8.34,8.31,8.32,155900.0,5.5711,5.5778,5.5577,5.5644,155900.0
2013-03-21 12:30:00,8.32,8.32,8.29,8.3,1019300.0,5.5644,5.5644,5.5444,5.551,1019300.0
2013-03-21 13:00:00,8.3,8.3,8.25,8.28,746700.0,5.551,5.551,5.5176,5.5377,746700.0
2013-03-21 13:30:00,8.28,8.28,8.25,8.27,356200.0,5.5377,5.5377,5.5176,5.531,356200.0
2013-03-21 14:00:00,8.26,8.29,8.22,8.27,861400.0,5.5243,5.5444,5.4975,5.531,861400.0
2013-03-21 14:30:00,8.26,8.27,8.24,8.25,664800.0,5.5243,5.531,5.5109,5.5176,664800.0
2013-03-21 15:00:00,8.25,8.27,8.23,8.26,369800.0,5.5176,5.531,5.5042,5.5243,369800.0
2013-03-21 15:30:00,8.25,8.26,8.21,8.23,1211000.0,5.5176,5.5243,5.4909,5.5042,1211000.0
2013-03-22 09:30:00,8.26,8.27,8.2,8.24,1037900.0,5.5243,5.531,5.4842,5.5109,1037900.0
2013-03-22 10:00:00,8.25,8.26,8.23,8.24,661500.0,5.5176,5.5243,5.5042,5.5109,661500.0
2013-03-22 10:30:00,8.24,8.24,8.17,8.2,2271200.0,5.5109,5.5109,5.4641,5.4842,2271200.0
2013-03-22 11:00:00,8.2,8.22,8.19,8.21,1603000.0,5.4842,5.4975,5.4775,5.4909,1603000.0
2013-03-22 11:30:00,8.21,8.22,8.17,8.2,930800.0,5.4909,5.4975,5.4641,5.4842,930800.0
2013-03-22 12:00:00,8.2,8.24,8.19,8.23,713400.0,5.4842,5.5109,5.4775,5.5042,713400.0
2013-03-22 12:30:00,8.23,8.24,8.22,8.23,446400.0,5.5042,5.5109,5.4975,5.5042,446400.0
2013-03-22 13:00:00,8.23,8.24,8.2,8.23,2867700.0,5.5042,5.5109,5.4842,5.5042,2867700.0
2013-03-22 13:30:00,8.23,8.23,8.21,8.22,452900.0,5.5042,5.5042,5.4909,5.4975,452900.0
2013-03-22 14:00:00,8.23,8.23,8.21,8.22,277300.0,5.5042,5.5042,5.4909,5.4975,277300.0
2013-03-22 14:30:00,8.22,8.24,8.22,8.23,302400.0,5.4975,5.5109,5.4975,5.5042,302400.0
2013-03-22 15:00:00,8.22,8.23,8.2,8.2,1272100.0,5.4975,5.5042,5.4842,5.4842,1272100.0
2013-03-22 15:30:00,8.21,8.22,8.2,8.21,2877300.0,5.4909,5.4975,5.4842,5.4909,2877300.0
2013-03-25 09:30:00,8.29,8.31,8.25,8.3,650800.0,5.5444,5.5577,5.5176,5.551,650800.0
2013-03-25 10:00:00,8.3,8.31,8.25,8.26,458700.0,5.551,5.5577,5.5176,5.5243,458700.0
2013-03-25 10:30:00,8.26,8.27,8.23,8.24,537600.0,5.5243,5.531,5.5042,5.5109,537600.0
2013-03-25 11:00:00,8.25,8.25,8.19,8.23,592700.0,5.5176,5.5176,5.4775,5.5042,592700.0
2013-03-25 11:30:00,8.23,8.25,8.22,8.25,460600.0,5.5042,5.5176,5.4975,5.5176,460600.0
2013-03-25 12:00:00,8.25,8.26,8.21,8.21,481400.0,5.5176,5.5243,5.4909,5.4909,481400.0
2013-03-25 12:30:00,8.22,8.22,8.17,8.18,504100.0,5.4975,5.4975,5.4641,5.4708,504100.0
2013-03-25 13:00:00,8.18,8.2,8.17,8.2,544900.0,5.4708,5.4842,5.4641,5.4842,544900.0
2013-03-25 13:30:00,8.19,8.26,8.19,8.25,694900.0,5.4775,5.5243,5.4775,5.5176,694900.0
2013-03-25 14:00:00,8.25,8.26,8.23,8.23,728600.0,5.5176,5.5243,5.5042,5.5042,728600.0
2013-03-25 14:30:00,8.23,8.27,8.22,8.27,608700.0,5.5042,5.531,5.4975,5.531,608700.0
2013-03-25 15:00:00,8.27,8.27,8.22,8.25,1002100.0,5.531,5.531,5.4975,5.5176,1002100.0
2013-03-25 15:30:00,8.25,8.29,8.24,8.29,1941400.0,5.5176,5.5444,5.5109,5.5444,1941400.0
2013-03-26 09:30:00,8.32,8.35,8.27,8.29,1809300.0,5.5644,5.5845,5.531,5.5444,1809300.0
2013-03-26 10:00:00,8.29,8.29,8.25,8.25,594400.0,5.5444,5.5444,5.5176,5.5176,594400.0
2013-03-26 10:30:00,8.25,8.3,8.22,8.24,2627900.0,5.5176,5.551,5.4975,5.5109,2627900.0
2013-03-26 11:00:00,8.24,8.26,8.23,8.25,429400.0,5.5109,5.5243,5.5042,5.5176,429400.0
2013-03-26 11:30:00,8.25,8.29,8.24,8.29,595200.0,5.5176,5.5444,5.5109,5.5444,595200.0
2013-03-26 12:00:00,8.29,8.29,8.23,8.24,610200.0,5.5444,5.5444,5.5042,5.5109,610200.0
2013-03-26 12:30:00,8.25,8.26,8.24,8.24,424700.0,5.5176,5.5243,5.5109,5.5109,424700.0
2013-03-26 13:00:00,8.24,8.25,8.24,8.24,284700.0,5.5109,5.5176,5.5109,5.5109,284700.0
2013-03-26 13:30:00,8.24,8.25,8.24,8.25,319400.0,5.5109,5.5176,5.5109,5.5176,319400.0
2013-03-26 14:00:00,8.24,8.27,8.24,8.26,613600.0,5.5109,5.531,5.5109,5.5243,613600.0
2013-03-26 14:30:00,8.26,8.26,8.24,8.26,505900.0,5.5243,5.5243,5.5109,5.5243,505900.0
2013-03-26 15:00:00,8.26,8.29,8.25,8.28,862400.0,5.5243,5.5444,5.5176,5.5377,862400.0
2013-03-26 15:30:00,8.28,8.3,8.26,8.29,1935500.0,5.5377,5.551,5.5243,5.5444,1935500.0
2013-03-27 09:30:00,8.24,8.24,8.15,8.15,950100.0,5.5109,5.5109,5.4507,5.4507,950100.0
2013-03-27 10:00:00,8.15,8.17,8.12,8.15,935700.0,5.4507,5.4641,5.4307,5.4507,935700.0
2013-03-27 10:30:00,8.14,8.16,8.12,8.12,801400.0,5.444,5.4574,5.4307,5.4307,801400.0
2013-03-27 11:00:00,8.12,8.21,8.12,8.2,1110900.0,5.4307,5.4909,5.4307,5.4842,1110900.0
2013-03-27 11:30:00,8.2,8.2,8.17,8.17,496000.0,5.4842,5.4842,5.4641,5.4641,496000.0
2013-03-27 12:00:00,8.18,8.18,8.14,8.16,954400.0,5.4708,5.4708,5.444,5.4574,954400.0
2013-03-27 12:30:00,8.17,8.19,8.15,8.19,491900.0,5.4641,5.4775,5.4507,5.4775,491900.0
2013-03-27 13:00:00,8.19,8.19,8.16,8.16,217400.0,5.4775,5.4775,5.4574,5.4574,217400.0
2013-03-27 13:30:00,8.17,8.18,8.16,8.18,554700.0,5.4641,5.4708,5.4574,5.4708,554700.0
2013-03-27 14:00:00,8.18,8.21,8.17,8.18,998700.0,5.4708,5.4909,5.4641,5.4708,998700.0
2013-03-27 14:30:00,8.19,8.23,8.17,8.22,952100.0,5.4775,5.5042,5.4641,5.4975,952100.0
2013-03-27 15:00:00,8.22,8.23,8.2,8.21,833100.0,5.4975,5.5042,5.4842,5.4909,833100.0
2013-03-27 15:30:00,8.21,8.22,8.21,8.21,1443100.0,5.4909,5.4975,5.4909,5.4909,1443100.0
2013-03-28 09:30:00,8.2,8.24,8.18,8.19,432000.0,5.4842,5.5109,5.4708,5.4775,432000.0
2013-03-28 10:00:00,8.19,8.2,8.16,8.16,395900.0,5.4775,5.4842,5.4574,5.4574,395900.0
2013-03-28 10:30:00,8.17,8.18,8.16,8.18,366400.0,5.4641,5.4708,5.4574,5.4708,366400.0
2013-03-28 11:00:00,8.18,8.18,8.14,8.14,345100.0,5.4708,5.4708,5.444,5.444,345100.0
2013-03-28 11:30:00,8.15,8.15,8.13,8.13,206300.0,5.4507,5.4507,5.4373,5.4373,206300.0
2013-03-28 12:00:00,8.13,8.14,8.12,8.12,306000.0,5.4373,5.444,5.4307,5.4307,306000.0
2013-03-28 12:30:00,8.12,8.17,8.11,8.17,667700.0,5.4307,5.4641,5.424,5.4641,667700.0
2013-03-28 13:00:00,8.17,8.17,8.14,8.15,195700.0,5.4641,5.4641,5.444,5.4507,195700.0
2013-03-28 13:30:00,8.16,8.16,8.14,8.14,188900.0,5.4574,5.4574,5.444,5.444,188900.0
2013-03-28 14:00:00,8.15,8.16,8.13,8.14,620600.0,5.4507,5.4574,5.4373,5.444,620600.0
2013-03-28 14:30:00,8.14,8.15,8.14,8.14,183900.0,5.444,5.4507,5.444,5.444,183900.0
2013-03-28 15:00:00,8.14,8.17,8.13,8.17,394600.0,5.444,5.4641,5.4373,5.4641,394600.0
2013-03-28 15:30:00,8.17,8.19,8.15,8.18,2050600.0,5.4641,5.4775,5.4507,5.4708,2050600.0
2013-04-01 09:30:00,8.19,8.22,8.14,8.15,962300.0,5.4775,5.4975,5.444,5.4507,962300.0
2013-04-01 10:00:00,8.15,8.16,8.1,8.13,1059300.0,5.4507,5.4574,5.4173,5.4373,1059300.0
2013-04-01 10:30:00,8.13,8.13,8.01,8.02,1647200.0,5.4373,5.4373,5.3571,5.3638,1647200.0
2013-04-01 11:00:00,8.02,8.04,8.02,8.02,540700.0,5.3638,5.3772,5.3638,5.3638,540700.0
2013-04-01 11:30:00,8.02,8.04,8.01,8.03,387600.0,5.3638,5.3772,5.3571,5.3705,387600.0
2013-04-01 12:00:00,8.04,8.04,8.01,8.03,471400.0,5.3772,5.3772,5.3571,5.3705,471400.0
2013-04-01 12:30:00,8.02,8.04,8.01,8.04,214200.0,5.3638,5.3772,5.3571,5.3772,214200.0
2013-04-01 13:00:00,8.04,8.05,8.02,8.02,564600.0,5.3772,5.3838,5.3638,5.3638,564600.0
2013-04-01 13:30:00,8.03,8.03,8.01,8.01,341200.0,5.3705,5.3705,5.3571,5.3571,341200.0
2013-04-01 14:00:00,8.02,8.02,8.0,8.0,333200.0,5.3638,5.3638,5.3504,5.3504,333200.0
2013-04-01 14:30:00,8.01,8.01,8.0,8.01,246800.0,5.3571,5.3571,5.3504,5.3571,246800.0
2013-04-01 15:00:00,8.0,8.01,7.98,8.0,837800.0,5.3504,5.3571,5.337,5.3504,837800.0
2013-04-01 15:30:00,8.0,8.02,7.97,8.01,1726700.0,5.3504,5.3638,5.3303,5.3571,1726700.0
2013-04-02 09:30:00,8.03,8.06,8.0,8.0,1455600.0,5.3705,5.3905,5.3504,5.3504,1455600.0
2013-04-02 10:00:00,8.0,8.03,7.97,8.01,1667100.0,5.3504,5.3705,5.3303,5.3571,1667100.0
2013-04-02 10:30:00,8.01,8.01,7.99,7.99,520800.0,5.3571,5.3571,5.3437,5.3437,520800.0
2013-04-02 11:00:00,8.0,8.04,7.99,8.02,1762400.0,5.3504,5.3772,5.3437,5.3638,1762400.0
2013-04-02 11:30:00,8.02,8.03,8.01,8.01,695800.0,5.3638,5.3705,5.3571,5.3571,695800.0
2013-04-02 12:00:00,8.01,8.05,8.01,8.04,493500.0,5.3571,5.3838,5.3571,5.3772,493500.0
2013-04-02 12:30:00,8.04,8.05,8.03,8.05,215000.0,5.3772,5.3838,5.3705,5.3838,215000.0
2013-04-02 13:00:00,8.05,8.08,8.04,8.05,2184900.0,5.3838,5.4039,5.3772,5.3838,2184900.0
2013-04-02 13:30:00,8.05,8.09,8.04,8.06,1252500.0,5.3838,5.4106,5.3772,5.3905,1252500.0
2013-04-02 14:00:00,8.06,8.07,8.03,8.05,2743000.0,5.3905,5.3972,5.3705,5.3838,2743000.0
2013-04-02 14:30:00,8.05,8.06,8.04,8.06,697600.0,5.3838,5.3905,5.3772,5.3905,697600.0
2013-04-02 15:00:00,8.06,8.08,8.01,8.02,2884100.0,5.3905,5.4039,5.3571,5.3638,2884100.0
2013-04-02 15:30:00,8.02,8.04,8.01,8.03,1486500.0,5.3638,5.3772,5.3571,5.3705,1486500.0
2013-04-03 09:30:00,8.02,8.04,7.91,7.93,1315300.0,5.3638,5.3772,5.2902,5.3036,1315300.0
2013-04-03 10:00:00,7.92,7.93,7.87,7.89,1241500.0,5.2969,5.3036,5.2635,5.2768,1241500.0
2013-04-03 10:30:00,7.89,7.89,7.84,7.85,1019500.0,5.2768,5.2768,5.2434,5.2501,1019500.0
2013-04-03 11:00:00,7.84,7.9,7.81,7.9,1395600.0,5.2434,5.2835,5.2233,5.2835,1395600.0
2013-04-03 11:30:00,7.9,7.93,7.89,7.91,1511300.0,5.2835,5.3036,5.2768,5.2902,1511300.0
2013-04-03 12:00:00,7.91,7.92,7.88,7.9,582900.0,5.2902,5.2969,5.2701,5.2835,582900.0
2013-04-03 12:30:00,7.89,7.91,7.87,7.89,571500.0,5.2768,5.2902,5.2635,5.2768,571500.0
2013-04-03 13:00:00,7.89,7.9,7.87,7.88,560600.0,5.2768,5.2835,5.2635,5.2701,560600.0
2013-04-03 13:30:00,7.88,7.9,7.87,7.89,666800.0,5.2701,5.2835,5.2635,5.2768,666800.0
2013-04-03 14:00:00,7.88,7.92,7.87,7.88,1400200.0,5.2701,5.2969,5.2635,5.2701,1400200.0
2013-04-03 14:30:00,7.89,7.9,7.86,7.87,773800.0,5.2768,5.2835,5.2568,5.2635,773800.0
2013-04-03 15:00:00,7.86,7.89,7.86,7.89,827900.0,5.2568,5.2768,5.2568,5.2768,827900.0
2013-04-03 15:30:00,7.89,7.89,7.85,7.88,2003600.0,5.2768,5.2768,5.2501,5.2701,2003600.0
2013-04-04 09:30:00,7.87,7.95,7.86,7.92,525500.0,5.2635,5.317,5.2568,5.2969,525500.0
2013-04-04 10:00:00,7.93,7.96,7.89,7.89,944800.0,5.3036,5.3237,5.2768,5.2768,944800.0
2013-04-04 10:30:00,7.89,7.96,7.89,7.96,1035700.0,5.2768,5.3237,5.2768,5.3237,1035700.0
2013-04-04 11:00:00,7.95,7.99,7.94,7.98,734200.0,5.317,5.3437,5.3103,5.337,734200.0
2013-04-04 11:30:00,7.99,7.99,7.92,7.92,456700.0,5.3437,5.3437,5.2969,5.2969,456700.0
2013-04-04 12:00:00,7.93,7.93,7.89,7.9,391900.0,5.3036,5.3036,5.2768,5.2835,391900.0
2013-04-04 12:30:00,7.9,7.92,7.89,7.9,306000.0,5.2835,5.2969,5.2768,5.2835,306000.0
2013-04-04 13:00:00,7.9,7.9,7.86,7.89,295500.0,5.2835,5.2835,5.2568,5.2768,295500.0
2013-04-04 13:30:00,7.88,7.91,7.86,7.89,414700.0,5.2701,5.2902,5.2568,5.2768,414700.0
2013-04-04 14:00:00,7.89,7.95,7.89,7.94,762200.0,5.2768,5.317,5.2768,5.3103,762200.0
2013-04-04 14:30:00,7.93,7.94,7.92,7.93,409900.0,5.3036,5.3103,5.2969,5.3036,409900.0
2013-04-04 15:00:00,7.93,7.95,7.93,7.95,544000.0,5.3036,5.317,5.3036,5.317,544000.0
2013-04-04 15:30:00,7.95,7.97,7.94,7.97,1320300.0,5.317,5.3303,5.3103,5.3303,1320300.0
2013-04-05 09:30:00,7.81,7.86,7.76,7.79,2678400.0,5.2233,5.2568,5.1899,5.21,2678400.0
2013-04-05 10:00:00,7.79,7.87,7.78,7.85,1026800.0,5.21,5.2635,5.2033,5.2501,1026800.0
2013-04-05 10:30:00,7.85,7.89,7.85,7.87,643700.0,5.2501,5.2768,5.2501,5.2635,643700.0
2013-04-05 11:00:00,7.87,7.88,7.85,7.86,858400.0,5.2635,5.2701,5.2501,5.2568,858400.0
2013-04-05 11:30:00,7.85,7.86,7.83,7.83,756200.0,5.2501,5.2568,5.2367,5.2367,756200.0
2013-04-05 12:00:00,7.83,7.83,7.82,7.83,470000.0,5.2367,5.2367,5.23,5.2367,470000.0
2013-04-05 12:30:00,7.83,7.85,7.83,7.83,426500.0,5.2367,5.2501,5.2367,5.2367,426500.0
2013-04-05 13:00:00,7.84,7.86,7.83,7.86,435800.0,5.2434,5.2568,5.2367,5.2568,435800.0
2013-04-05 13:30:00,7.86,7.86,7.84,7.84,264000.0,5.2568,5.2568,5.2434,5.2434,264000.0
2013-04-05 14:00:00,7.85,7.85,7.83,7.85,407900.0,5.2501,5.2501,5.2367,5.2501,407900.0
2013-04-05 14:30:00,7.85,7.96,7.84,7.95,1654700.0,5.2501,5.3237,5.2434,5.317,1654700.0
2013-04-05 15:00:00,7.96,7.96,7.9,7.92,1448800.0,5.3237,5.3237,5.2835,5.2969,1448800.0
2013-04-05 15:30:00,7.93,8.02,7.92,7.98,2545500.0,5.3036,5.3638,5.2969,5.337,2545500.0
2013-04-08 09:30:00,7.96,8.0,7.88,7.89,1306900.0,5.3237,5.3504,5.2701,5.2768,1306900.0
2013-04-08 10:00:00,7.89,7.91,7.84,7.89,1938700.0,5.2768,5.2902,5.2434,5.2768,1938700.0
2013-04-08 10:30:00,7.89,7.94,7.88,7.92,551800.0,5.2768,5.3103,5.2701,5.2969,551800.0
2013-04-08 11:00:00,7.92,7.93,7.9,7.9,487800.0,5.2969,5.3036,5.2835,5.2835,487800.0
2013-04-08 11:30:00,7.91,7.91,7.88,7.89,476800.0,5.2902,5.2902,5.2701,5.2768,476800.0
2013-04-08 12:00:00,7.9,7.9,7.88,7.89,198400.0,5.2835,5.2835,5.2701,5.2768,198400.0
2013-04-08 12:30:00,7.89,7.91,7.86,7.86,515100.0,5.2768,5.2902,5.2568,5.2568,515100.0
2013-04-08 13:00:00,7.86,7.9,7.86,7.9,582400.0,5.2568,5.2835,5.2568,5.2835,582400.0
2013-04-08 13:30:00,7.9,7.95,7.89,7.95,402000.0,5.2835,5.317,5.2768,5.317,402000.0
2013-04-08 14:00:00,7.95,7.97,7.94,7.97,505300.0,5.317,5.3303,5.3103,5.3303,505300.0
2013-04-08 14:30:00,7.96,8.0,7.96,8.0,362100.0,5.3237,5.3504,5.3237,5.3504,362100.0
2013-04-08 15:00:00,8.0,8.0,7.99,8.0,364500.0,5.3504,5.3504,5.3437,5.3504,364500.0
2013-04-08 15:30:00,8.0,8.04,7.99,8.04,2059600.0,5.3504,5.3772,5.3437,5.3772,2059600.0
2013-04-09 09:30:00,8.07,8.08,8.03,8.03,532200.0,5.3972,5.4039,5.3705,5.3705,532200.0
2013-04-09 10:00:00,8.03,8.09,8.02,8.06,1187900.0,5.3705,5.4106,5.3638,5.3905,1187900.0
2013-04-09 10:30:00,8.06,8.07,7.99,7.99,502000.0,5.3905,5.3972,5.3437,5.3437,502000.0
2013-04-09 11:00:00,7.99,8.0,7.97,7.97,384600.0,5.3437,5.3504,5.3303,5.3303,384600.0
2013-04-09 11:30:00,7.97,7.99,7.96,7.98,731800.0,5.3303,5.3437,5.3237,5.337,731800.0
2013-04-09 12:00:00,7.98,8.01,7.98,8.0,855400.0,5.337,5.3571,5.337,5.3504,855400.0
2013-04-09 12:30:00,8.0,8.0,7.98,7.98,459000.0,5.3504,5.3504,5.337,5.337,459000.0
2013-04-09 13:00:00,7.99,8.0,7.97,8.0,990800.0,5.3437,5.3504,5.3303,5.3504,990800.0
2013-04-09 13:30:00,8.0,8.03,7.99,8.01,1904000.0,5.3504,5.3705,5.3437,5.3571,1904000.0
2013-04-09 14:00:00,8.01,8.08,8.0,8.06,1133600.0,5.3571,5.4039,5.3504,5.3905,1133600.0
2013-04-09 14:30:00,8.06,8.12,8.06,8.12,1257500.0,5.3905,5.4307,5.3905,5.4307,1257500.0
2013-04-09 15:00:00,8.12,8.12,8.04,8.09,1409700.0,5.4307,5.4307,5.3772,5.4106,1409700.0
2013-04-09 15:30:00,8.09,8.1,8.06,8.07,2624000.0,5.4106,5.4173,5.3905,5.3972,2624000.0
2013-04-10 09:30:00,8.12,8.18,8.09,8.18,1012400.0,5.4307,5.4708,5.4106,5.4708,1012400.0
2013-04-10 10:00:00,8.18,8.22,8.16,8.18,2003900.0,5.4708,5.4975,5.4574,5.4708,2003900.0
2013-04-10 10:30:00,8.18,8.19,8.15,8.19,593400.0,5.4708,5.4775,5.4507,5.4775,593400.0
2013-04-10 11:00:00,8.19,8.21,8.18,8.21,606000.0,5.4775,5.4909,5.4708,5.4909,606000.0
2013-04-10 11:30:00,8.21,8.24,8.2,8.22,797400.0,5.4909,5.5109,5.4842,5.4975,797400.0
2013-04-10 12:00:00,8.22,8.24,8.21,8.21,605500.0,5.4975,5.5109,5.4909,5.4909,605500.0
2013-04-10 12:30:00,8.22,8.24,8.21,8.24,361000.0,5.4975,5.5109,5.4909,5.5109,361000.0
2013-04-10 13:00:00,8.24,8.25,8.22,8.22,829400.0,5.5109,5.5176,5.4975,5.4975,829400.0
2013-04-10 13:30:00,8.22,8.23,8.19,8.23,554100.0,5.4975,5.5042,5.4775,5.5042,554100.0
2013-04-10 14:00:00,8.23,8.24,8.21,8.21,549100.0,5.5042,5.5109,5.4909,5.4909,549100.0
2013-04-10 14:30:00,8.22,8.22,8.21,8.22,234500.0,5.4975,5.4975,5.4909,5.4975,234500.0
2013-04-10 15:00:00,8.22,8.23,8.2,8.2,751000.0,5.4975,5.5042,5.4842,5.4842,751000.0
2013-04-10 15:30:00,8.21,8.23,8.19,8.22,1763600.0,5.4909,5.5042,5.4775,5.4975,1763600.0
2013-04-11 09:30:00,8.24,8.24,8.11,8.18,602000.0,5.5109,5.5109,5.424,5.4708,602000.0
2013-04-11 10:00:00,8.18,8.21,8.16,8.19,845000.0,5.4708,5.4909,5.4574,5.4775,845000.0
2013-04-11 10:30:00,8.19,8.21,8.15,8.21,368600.0,5.4775,5.4909,5.4507,5.4909,368600.0
2013-04-11 11:00:00,8.21,8.25,8.2,8.24,659500.0,5.4909,5.5176,5.4842,5.5109,659500.0
2013-04-11 11:30:00,8.23,8.24,8.2,8.21,251000.0,5.5042,5.5109,5.4842,5.4909,251000.0
2013-04-11 12:00:00,8.21,8.21,8.19,8.19,182300.0,5.4909,5.4909,5.4775,5.4775,182300.0
2013-04-11 12:30:00,8.19,8.21,8.18,8.21,458000.0,5.4775,5.4909,5.4708,5.4909,458000.0
2013-04-11 13:00:00,8.21,8.22,8.2,8.21,338700.0,5.4909,5.4975,5.4842,5.4909,338700.0
2013-04-11 13:30:00,8.21,8.22,8.2,8.2,362600.0,5.4909,5.4975,5.4842,5.4842,362600.0
2013-04-11 14:00:00,8.2,8.21,8.18,8.21,374800.0,5.4842,5.4909,5.4708,5.4909,374800.0
2013-04-11 14:30:00,8.21,8.24,8.2,8.22,499300.0,5.4909,5.5109,5.4842,5.4975,499300.0
2013-04-11 15:00:00,8.22,8.23,8.2,8.21,464300.0,5.4975,5.5042,5.4842,5.4909,464300.0
2013-04-11 15:30:00,8.21,8.22,8.19,8.22,1903900.0,5.4909,5.4975,5.4775,5.4975,1903900.0
2013-04-12 09:30:00,8.15,8.24,8.12,8.15,1114900.0,5.4507,5.5109,5.4307,5.4507,1114900.0
2013-04-12 10:00:00,8.16,8.19,8.14,8.14,1198600.0,5.4574,5.4775,5.444,5.444,1198600.0
2013-04-12 10:30:00,8.14,8.15,8.1,8.14,674500.0,5.444,5.4507,5.4173,5.444,674500.0
2013-04-12 11:00:00,8.13,8.14,8.11,8.12,362400.0,5.4373,5.444,5.424,5.4307,362400.0
2013-04-12 11:30:00,8.12,8.13,8.09,8.12,793600.0,5.4307,5.4373,5.4106,5.4307,793600.0
2013-04-12 12:00:00,8.12,8.13,8.09,8.09,325100.0,5.4307,5.4373,5.4106,5.4106,325100.0
2013-04-12 12:30:00,8.09,8.12,8.07,8.12,572800.0,5.4106,5.4307,5.3972,5.4307,572800.0
2013-04-12 13:00:00,8.12,8.14,8.08,8.09,645900.0,5.4307,5.444,5.4039,5.4106,645900.0
2013-04-12 13:30:00,8.09,8.1,8.08,8.08,333500.0,5.4106,5.4173,5.4039,5.4039,333500.0
2013-04-12 14:00:00,8.08,8.09,8.07,8.08,177300.0,5.4039,5.4106,5.3972,5.4039,177300.0
2013-04-12 14:30:00,8.08,8.09,8.07,8.09,252200.0,5.4039,5.4106,5.3972,5.4106,252200.0
2013-04-12 15:00:00,8.09,8.11,8.08,8.11,379400.0,5.4106,5.424,5.4039,5.424,379400.0
2013-04-12 15:30:00,8.11,8.12,8.1,8.1,1116400.0,5.424,5.4307,5.4173,5.4173,1116400.0
2013-04-15 09:30:00,8.11,8.12,8.02,8.08,917900.0,5.424,5.4307,5.3638,5.4039,917900.0
2013-04-15 10:00:00,8.08,8.08,8.03,8.04,1881600.0,5.4039,5.4039,5.3705,5.3772,1881600.0
2013-04-15 10:30:00,8.04,8.05,8.01,8.01,952700.0,5.3772,5.3838,5.3571,5.3571,952700.0
2013-04-15 11:00:00,8.02,8.03,8.0,8.0,587400.0,5.3638,5.3705,5.3504,5.3504,587400.0
2013-04-15 11:30:00,8.0,8.01,7.94,7.96,1196100.0,5.3504,5.3571,5.3103,5.3237,1196100.0
2013-04-15 12:00:00,7.96,8.0,7.95,7.97,527200.0,5.3237,5.3504,5.317,5.3303,527200.0
2013-04-15 12:30:00,7.98,7.98,7.92,7.95,635000.0,5.337,5.337,5.2969,5.317,635000.0
2013-04-15 13:00:00,7.95,7.97,7.94,7.95,392600.0,5.317,5.3303,5.3103,5.317,392600.0
2013-04-15 13:30:00,7.96,7.96,7.93,7.94,375300.0,5.3237,5.3237,5.3036,5.3103,375300.0
2013-04-15 14:00:00,7.94,7.94,7.88,7.91,969800.0,5.3103,5.3103,5.2701,5.2902,969800.0
2013-04-15 14:30:00,7.91,7.96,7.88,7.9,799000.0,5.2902,5.3237,5.2701,5.2835,799000.0
2013-04-15 15:00:00,7.9,7.92,7.86,7.87,2195000.0,5.2835,5.2969,5.2568,5.2635,2195000.0
2013-04-15 15:30:00,7.87,7.89,7.8,7.81,2628300.0,5.2635,5.2768,5.2166,5.2233,2628300.0
2013-04-16 09:30:00,7.91,7.99,7.9,7.95,2278900.0,5.2902,5.3437,5.2835,5.317,2278900.0
2013-04-16 10:00:00,7.94,7.99,7.92,7.95,3069000.0,5.3103,5.3437,5.2969,5.317,3069000.0
2013-04-16 10:30:00,7.95,7.95,7.88,7.92,1808000.0,5.317,5.317,5.2701,5.2969,1808000.0
2013-04-16 11:00:00,7.92,7.96,7.89,7.95,3065100.0,5.2969,5.3237,5.2768,5.317,3065100.0
2013-04-16 11:30:00,7.95,7.96,7.93,7.96,969700.0,5.317,5.3237,5.3036,5.3237,969700.0
2013-04-16 12:00:00,7.96,7.96,7.93,7.93,176300.0,5.3237,5.3237,5.3036,5.3036,176300.0
2013-04-16 12:30:00,7.93,7.97,7.93,7.96,434000.0,5.3036,5.3303,5.3036,5.3237,434000.0
2013-04-16 13:00:00,7.96,7.97,7.95,7.97,205600.0,5.3237,5.3303,5.317,5.3303,205600.0
2013-04-16 13:30:00,7.97,7.97,7.96,7.97,427600.0,5.3303,5.3303,5.3237,5.3303,427600.0
2013-04-16 14:00:00,7.97,7.97,7.94,7.96,659500.0,5.3303,5.3303,5.3103,5.3237,659500.0
2013-04-16 14:30:00,7.95,7.97,7.95,7.95,556600.0,5.317,5.3303,5.317,5.317,556600.0
2013-04-16 15:00:00,7.96,7.98,7.95,7.98,574200.0,5.3237,5.337,5.317,5.337,574200.0
2013-04-16 15:30:00,7.98,7.98,7.96,7.96,1855200.0,5.337,5.337,5.3237,5.3237,1855200.0
2013-04-17 09:30:00,7.88,7.9,7.82,7.87,1516900.0,5.2701,5.2835,5.23,5.2635,1516900.0
2013-04-17 10:00:00,7.87,7.89,7.83,7.84,979200.0,5.2635,5.2768,5.2367,5.2434,979200.0
2013-04-17 10:30:00,7.85,7.85,7.77,7.79,1373900.0,5.2501,5.2501,5.1966,5.21,1373900.0
2013-04-17 11:00:00,7.8,7.83,7.79,7.8,830800.0,5.2166,5.2367,5.21,5.2166,830800.0
2013-04-17 11:30:00,7.79,7.8,7.77,7.77,500200.0,5.21,5.2166,5.1966,5.1966,500200.0
2013-04-17 12:00:00,7.77,7.78,7.71,7.72,1052400.0,5.1966,5.2033,5.1565,5.1631,1052400.0
2013-04-17 12:30:00,7.72,7.77,7.72,7.76,616700.0,5.1631,5.1966,5.1631,5.1899,616700.0
2013-04-17 13:00:00,7.77,7.78,7.73,7.75,658500.0,5.1966,5.2033,5.1698,5.1832,658500.0
2013-04-17 13:30:00,7.76,7.82,7.75,7.79,715200.0,5.1899,5.23,5.1832,5.21,715200.0
2013-04-17 14:00:00,7.79,7.84,7.77,7.8,923800.0,5.21,5.2434,5.1966,5.2166,923800.0
2013-04-17 14:30:00,7.8,7.8,7.75,7.76,527100.0,5.2166,5.2166,5.1832,5.1899,527100.0
2013-04-17 15:00:00,7.76,7.81,7.75,7.79,662900.0,5.1899,5.2233,5.1832,5.21,662900.0
2013-04-17 15:30:00,7.78,7.8,7.75,7.78,1670000.0,5.2033,5.2166,5.1832,5.2033,1670000.0
2013-04-18 09:30:00,7.81,7.83,7.68,7.7,1129400.0,5.2233,5.2367,5.1364,5.1498,1129400.0
2013-04-18 10:00:00,7.69,7.71,7.62,7.66,1149100.0,5.1431,5.1565,5.0963,5.123,1149100.0
2013-04-18 10:30:00,7.66,7.74,7.66,7.72,1090200.0,5.123,5.1765,5.123,5.1631,1090200.0
2013-04-18 11:00:00,7.72,7.73,7.68,7.69,1719200.0,5.1631,5.1698,5.1364,5.1431,1719200.0
2013-04-18 11:30:00,7.68,7.7,7.66,7.69,1008900.0,5.1364,5.1498,5.123,5.1431,1008900.0
2013-04-18 12:00:00,7.68,7.7,7.65,7.65,1838800.0,5.1364,5.1498,5.1163,5.1163,1838800.0
2013-04-18 12:30:00,7.65,7.67,7.64,7.66,488100.0,5.1163,5.1297,5.1096,5.123,488100.0
2013-04-18 13:00:00,7.66,7.7,7.65,7.7,852600.0,5.123,5.1498,5.1163,5.1498,852600.0
2013-04-18 13:30:00,7.7,7.7,7.68,7.68,363800.0,5.1498,5.1498,5.1364,5.1364,363800.0
2013-04-18 14:00:00,7.69,7.7,7.66,7.7,1103200.0,5.1431,5.1498,5.123,5.1498,1103200.0
2013-04-18 14:30:00,7.7,7.7,7.63,7.67,1129100.0,5.1498,5.1498,5.1029,5.1297,1129100.0
2013-04-18 15:00:00,7.67,7.72,7.65,7.71,1046200.0,5.1297,5.1631,5.1163,5.1565,1046200.0
2013-04-18 15:30:00,7.7,7.71,7.67,7.67,2256700.0,5.1498,5.1565,5.1297,5.1297,2256700.0
2013-04-19 09:30:00,7.74,7.77,7.63,7.66,1739100.0,5.1765,5.1966,5.1029,5.123,1739100.0
2013-04-19 10:00:00,7.65,7.75,7.65,7.75,1124800.0,5.1163,5.1832,5.1163,5.1832,1124800.0
2013-04-19 10:30:00,7.75,7.79,7.73,7.79,919600.0,5.1832,5.21,5.1698,5.21,919600.0
2013-04-19 11:00:00,7.79,7.84,7.78,7.83,896900.0,5.21,5.2434,5.2033,5.2367,896900.0
2013-04-19 11:30:00,7.83,7.83,7.8,7.81,433500.0,5.2367,5.2367,5.2166,5.2233,433500.0
2013-04-19 12:00:00,7.82,7.82,7.78,7.79,402700.0,5.23,5.23,5.2033,5.21,402700.0
2013-04-19 12:30:00,7.78,7.8,7.74,7.75,592900.0,5.2033,5.2166,5.1765,5.1832,592900.0
2013-04-19 13:00:00,7.76,7.8,7.75,7.79,1282200.0,5.1899,5.2166,5.1832,5.21,1282200.0
2013-04-19 13:30:00,7.79,7.8,7.78,7.79,314000.0,5.21,5.2166,5.2033,5.21,314000.0
2013-04-19 14:00:00,7.79,7.82,7.79,7.79,308700.0,5.21,5.23,5.21,5.21,308700.0
2013-04-19 14:30:00,7.79,7.8,7.77,7.78,303400.0,5.21,5.2166,5.1966,5.2033,303400.0
2013-04-19 15:00:00,7.78,7.82,7.77,7.81,2271600.0,5.2033,5.23,5.1966,5.2233,2271600.0
2013-04-19 15:30:00,7.81,7.83,7.81,7.82,1142300.0,5.2233,5.2367,5.2233,5.23,1142300.0
2013-04-22 09:30:00,7.86,7.86,7.71,7.73,993400.0,5.2568,5.2568,5.1565,5.1698,993400.0
2013-04-22 10:00:00,7.72,7.78,7.71,7.72,2108100.0,5.1631,5.2033,5.1565,5.1631,2108100.0
2013-04-22 10:30:00,7.73,7.73,7.7,7.72,515800.0,5.1698,5.1698,5.1498,5.1631,515800.0
2013-04-22 11:00:00,7.72,7.72,7.68,7.69,634100.0,5.1631,5.1631,5.1364,5.1431,634100.0
2013-04-22 11:30:00,7.69,7.72,7.69,7.72,621400.0,5.1431,5.1631,5.1431,5.1631,621400.0
2013-04-22 12:00:00,7.72,7.74,7.71,7.73,1189500.0,5.1631,5.1765,5.1565,5.1698,1189500.0
2013-04-22 12:30:00,7.72,7.76,7.71,7.73,693600.0,5.1631,5.1899,5.1565,5.1698,693600.0
2013-04-22 13:00:00,7.73,7.74,7.71,7.71,349600.0,5.1698,5.1765,5.1565,5.1565,349600.0
2013-04-22 13:30:00,7.71,7.74,7.71,7.74,694600.0,5.1565,5.1765,5.1565,5.1765,694600.0
2013-04-22 14:00:00,7.74,7.79,7.74,7.76,820300.0,5.1765,5.21,5.1765,5.1899,820300.0
2013-04-22 14:30:00,7.76,7.79,7.75,7.75,621800.0,5.1899,5.21,5.1832,5.1832,621800.0
2013-04-22 15:00:00,7.75,7.79,7.75,7.75,955400.0,5.1832,5.21,5.1832,5.1832,955400.0
2013-04-22 15:30:00,7.75,7.77,7.71,7.74,2092900.0,5.1832,5.1966,5.1565,5.1765,2092900.0
2013-04-23 09:30:00,7.93,7.94,7.85,7.87,4044600.0,5.3036,5.3103,5.2501,5.2635,4044600.0
2013-04-23 10:00:00,7.88,7.91,7.85,7.9,2616300.0,5.2701,5.2902,5.2501,5.2835,2616300.0
2013-04-23 10:30:00,7.91,8.01,7.91,7.98,2191700.0,5.2902,5.3571,5.2902,5.337,2191700.0
2013-04-23 11:00:00,7.98,8.08,7.95,8.03,3275700.0,5.337,5.4039,5.317,5.3705,3275700.0
2013-04-23 11:30:00,8.03,8.03,7.95,8.0,1084700.0,5.3705,5.3705,5.317,5.3504,1084700.0
2013-04-23 12:00:00,8.0,8.05,7.99,8.04,1193700.0,5.3504,5.3838,5.3437,5.3772,1193700.0
2013-04-23 12:30:00,8.04,8.12,8.03,8.07,1431400.0,5.3772,5.4307,5.3705,5.3972,1431400.0
2013-04-23 13:00:00,8.08,8.08,7.95,8.03,1622400.0,5.4039,5.4039,5.317,5.3705,1622400.0
2013-04-23 13:30:00,8.03,8.05,8.01,8.03,478100.0,5.3705,5.3838,5.3571,5.3705,478100.0
2013-04-23 14:00:00,8.02,8.03,8.0,8.0,1054100.0,5.3638,5.3705,5.3504,5.3504,1054100.0
2013-04-23 14:30:00,8.01,8.03,8.0,8.01,1100100.0,5.3571,5.3705,5.3504,5.3571,1100100.0
2013-04-23 15:00:00,8.0,8.04,7.99,7.99,1122900.0,5.3504,5.3772,5.3437,5.3437,1122900.0
2013-04-23 15:30:00,7.99,8.02,7.99,8.0,2034000.0,5.3437,5.3638,5.3437,5.3504,2034000.0
2013-04-24 09:30:00,8.02,8.1,7.99,8.1,1746900.0,5.3638,5.4173,5.3437,5.4173,1746900.0
2013-04-24 10:00:00,8.09,8.14,8.02,8.04,1282800.0,5.4106,5.444,5.3638,5.3772,1282800.0
2013-04-24 10:30:00,8.04,8.07,8.04,8.06,728000.0,5.3772,5.3972,5.3772,5.3905,728000.0
2013-04-24 11:00:00,8.06,8.09,8.04,8.09,1051400.0,5.3905,5.4106,5.3772,5.4106,1051400.0
2013-04-24 11:30:00,8.09,8.21,8.09,8.19,3426800.0,5.4106,5.4909,5.4106,5.4775,3426800.0
2013-04-24 12:00:00,8.2,8.2,8.16,8.18,636500.0,5.4842,5.4842,5.4574,5.4708,636500.0
2013-04-24 12:30:00,8.18,8.22,8.17,8.22,1131900.0,5.4708,5.4975,5.4641,5.4975,1131900.0
2013-04-24 13:00:00,8.22,8.22,8.19,8.2,484400.0,5.4975,5.4975,5.4775,5.4842,484400.0
2013-04-24 13:30:00,8.2,8.23,8.19,8.22,716900.0,5.4842,5.5042,5.4775,5.4975,716900.0
2013-04-24 14:00:00,8.22,8.22,8.18,8.2,894800.0,5.4975,5.4975,5.4708,5.4842,894800.0
2013-04-24 14:30:00,8.19,8.22,8.19,8.22,736400.0,5.4775,5.4975,5.4775,5.4975,736400.0
2013-04-24 15:00:00,8.22,8.22,8.2,8.2,615800.0,5.4975,5.4975,5.4842,5.4842,615800.0
2013-04-24 15:30:00,8.2,8.22,8.2,8.21,1532000.0,5.4842,5.4975,5.4842,5.4909,1532000.0
2013-04-25 09:30:00,8.23,8.31,8.23,8.29,2227700.0,5.5042,5.5577,5.5042,5.5444,2227700.0
2013-04-25 10:00:00,8.29,8.34,8.28,8.33,1340800.0,5.5444,5.5778,5.5377,5.5711,1340800.0
2013-04-25 10:30:00,8.33,8.38,8.32,8.37,1433000.0,5.5711,5.6045,5.5644,5.5979,1433000.0
2013-04-25 11:00:00,8.36,8.39,8.31,8.31,1284500.0,5.5912,5.6112,5.5577,5.5577,1284500.0
2013-04-25 11:30:00,8.31,8.32,8.29,8.3,605800.0,5.5577,5.5644,5.5444,5.551,605800.0
2013-04-25 12:00:00,8.3,8.32,8.3,8.31,284600.0,5.551,5.5644,5.551,5.5577,284600.0
2013-04-25 12:30:00,8.31,8.34,8.31,8.33,676500.0,5.5577,5.5778,5.5577,5.5711,676500.0
2013-04-25 13:00:00,8.33,8.37,8.32,8.37,494800.0,5.5711,5.5979,5.5644,5.5979,494800.0
2013-04-25 13:30:00,8.37,8.37,8.34,8.36,666800.0,5.5979,5.5979,5.5778,5.5912,666800.0
2013-04-25 14:00:00,8.36,8.37,8.33,8.34,809100.0,5.5912,5.5979,5.5711,5.5778,809100.0
2013-04-25 14:30:00,8.33,8.36,8.32,8.33,1114500.0,5.5711,5.5912,5.5644,5.5711,1114500.0
2013-04-25 15:00:00,8.32,8.33,8.3,8.33,1686700.0,5.5644,5.5711,5.551,5.5711,1686700.0
2013-04-25 15:30:00,8.33,8.34,8.29,8.31,2345500.0,5.5711,5.5778,5.5444,5.5577,2345500.0
2013-04-26 09:30:00,8.38,8.39,8.28,8.38,1919400.0,5.6045,5.6112,5.5377,5.6045,1919400.0
2013-04-26 10:00:00,8.37,8.38,8.32,8.35,1048200.0,5.5979,5.6045,5.5644,5.5845,1048200.0
2013-04-26 10:30:00,8.36,8.37,8.32,8.32,1462600.0,5.5912,5.5979,5.5644,5.5644,1462600.0
2013-04-26 11:00:00,8.33,8.34,8.3,8.3,1069600.0,5.5711,5.5778,5.551,5.551,1069600.0
2013-04-26 11:30:00,8.31,8.33,8.3,8.32,1886300.0,5.5577,5.5711,5.551,5.5644,1886300.0
2013-04-26 12:00:00,8.33,8.34,8.31,8.32,541700.0,5.5711,5.5778,5.5577,5.5644,541700.0
2013-04-26 12:30:00,8.32,8.32,8.31,8.32,918700.0,5.5644,5.5644,5.5577,5.5644,918700.0
2013-04-26 13:00:00,8.31,8.31,8.25,8.29,1045200.0,5.5577,5.5577,5.5176,5.5444,1045200.0
2013-04-26 13:30:00,8.29,8.35,8.28,8.35,1206700.0,5.5444,5.5845,5.5377,5.5845,1206700.0
2013-04-26 14:00:00,8.35,8.37,8.32,8.36,1320900.0,5.5845,5.5979,5.5644,5.5912,1320900.0
2013-04-26 14:30:00,8.36,8.37,8.35,8.37,1067500.0,5.5912,5.5979,5.5845,5.5979,1067500.0
2013-04-26 15:00:00,8.37,8.39,8.36,8.38,1803600.0,5.5979,5.6112,5.5912,5.6045,1803600.0
2013-04-26 15:30:00,8.39,8.39,8.36,8.37,2191300.0,5.6112,5.6112,5.5912,5.5979,2191300.0
2013-04-29 09:30:00,8.4,8.41,8.37,8.38,682700.0,5.6179,5.6246,5.5979,5.6045,682700.0
2013-04-29 10:00:00,8.38,8.43,8.37,8.39,869800.0,5.6045,5.638,5.5979,5.6112,869800.0
2013-04-29 10:30:00,8.39,8.41,8.37,8.39,988500.0,5.6112,5.6246,5.5979,5.6112,988500.0
2013-04-29 11:00:00,8.39,8.43,8.39,8.42,1134300.0,5.6112,5.638,5.6112,5.6313,1134300.0
2013-04-29 11:30:00,8.42,8.42,8.41,8.41,397200.0,5.6313,5.6313,5.6246,5.6246,397200.0
2013-04-29 12:00:00,8.42,8.44,8.41,8.44,906200.0,5.6313,5.6447,5.6246,5.6447,906200.0
2013-04-29 12:30:00,8.43,8.44,8.42,8.42,332100.0,5.638,5.6447,5.6313,5.6313,332100.0
2013-04-29 13:00:00,8.42,8.43,8.41,8.41,715000.0,5.6313,5.638,5.6246,5.6246,715000.0
2013-04-29 13:30:00,8.41,8.42,8.41,8.42,374300.0,5.6246,5.6313,5.6246,5.6313,374300.0
2013-04-29 14:00:00,8.42,8.42,8.4,8.41,763900.0,5.6313,5.6313,5.6179,5.6246,763900.0
2013-04-29 14:30:00,8.42,8.42,8.41,8.42,362600.0,5.6313,5.6313,5.6246,5.6313,362600.0
2013-04-29 15:00:00,8.41,8.42,8.4,8.41,1313500.0,5.6246,5.6313,5.6179,5.6246,1313500.0
2013-04-29 15:30:00,8.42,8.44,8.39,8.41,2924100.0,5.6313,5.6447,5.6112,5.6246,2924100.0
2013-04-30 09:30:00,8.38,8.48,8.36,8.4,1647600.0,5.6045,5.6714,5.5912,5.6179,1647600.0
2013-04-30 10:00:00,8.41,8.44,8.37,8.38,1821900.0,5.6246,5.6447,5.5979,5.6045,1821900.0
2013-04-30 10:30:00,8.39,8.46,8.38,8.46,2818400.0,5.6112,5.6581,5.6045,5.6581,2818400.0
2013-04-30 11:00:00,8.46,8.46,8.43,8.43,1230900.0,5.6581,5.6581,5.638,5.638,1230900.0
2013-04-30 11:30:00,8.43,8.46,8.43,8.44,810100.0,5.638,5.6581,5.638,5.6447,810100.0
2013-04-30 12:00:00,8.44,8.46,8.42,8.43,1275900.0,5.6447,5.6581,5.6313,5.638,1275900.0
2013-04-30 12:30:00,8.43,8.45,8.42,8.44,667300.0,5.638,5.6514,5.6313,5.6447,667300.0
2013-04-30 13:00:00,8.45,8.45,8.42,8.43,703600.0,5.6514,5.6514,5.6313,5.638,703600.0
2013-04-30 13:30:00,8.43,8.45,8.42,8.45,557300.0,5.638,5.6514,5.6313,5.6514,557300.0
2013-04-30 14:00:00,8.45,8.46,8.44,8.45,1217300.0,5.6514,5.6581,5.6447,5.6514,1217300.0
2013-04-30 14:30:00,8.46,8.47,8.45,8.46,945100.0,5.6581,5.6647,5.6514,5.6581,945100.0
2013-04-30 15:00:00,8.46,8.47,8.45,8.46,1816500.0,5.6581,5.6647,5.6514,5.6581,1816500.0
2013-04-30 15:30:00,8.46,8.48,8.45,8.48,2843500.0,5.6581,5.6714,5.6514,5.6714,2843500.0
2013-05-01 09:30:00,8.46,8.5,8.44,8.48,1232400.0,5.6581,5.6848,5.6447,5.6714,1232400.0
2013-05-01 10:00:00,8.48,8.49,8.42,8.45,1022400.0,5.6714,5.6781,5.6313,5.6514,1022400.0
2013-05-01 10:30:00,8.45,8.48,8.44,8.47,1057200.0,5.6514,5.6714,5.6447,5.6647,1057200.0
2013-05-01 11:00:00,8.47,8.48,8.43,8.45,1663200.0,5.6647,5.6714,5.638,5.6514,1663200.0
2013-05-01 11:30:00,8.45,8.46,8.42,8.46,671100.0,5.6514,5.6581,5.6313,5.6581,671100.0
2013-05-01 12:00:00,8.46,8.46,8.44,8.46,520300.0,5.6581,5.6581,5.6447,5.6581,520300.0
2013-05-01 12:30:00,8.46,8.5,8.45,8.45,1064200.0,5.6581,5.6848,5.6514,5.6514,1064200.0
2013-05-01 13:00:00,8.45,8.46,8.42,8.45,1089000.0,5.6514,5.6581,5.6313,5.6514,1089000.0
2013-05-01 13:30:00,8.45,8.5,8.44,8.46,2205400.0,5.6514,5.6848,5.6447,5.6581,2205400.0
2013-05-01 14:00:00,8.46,8.52,8.46,8.49,1161700.0,5.6581,5.6982,5.6581,5.6781,1161700.0
2013-05-01 14:30:00,8.49,8.5,8.46,8.49,1047200.0,5.6781,5.6848,5.6581,5.6781,1047200.0
2013-05-01 15:00:00,8.48,8.49,8.45,8.46,1568100.0,5.6714,5.6781,5.6514,5.6581,1568100.0
2013-05-01 15:30:00,8.45,8.46,8.42,8.42,2336400.0,5.6514,5.6581,5.6313,5.6313,2336400.0
2013-05-02 09:30:00,8.43,8.46,8.37,8.41,943200.0,5.638,5.6581,5.5979,5.6246,943200.0
2013-05-02 10:00:00,8.41,8.49,8.41,8.47,1183700.0,5.6246,5.6781,5.6246,5.6647,1183700.0
2013-05-02 10:30:00,8.47,8.48,8.44,8.45,2056300.0,5.6647,5.6714,5.6447,5.6514,2056300.0
2013-05-02 11:00:00,8.45,8.54,8.43,8.52,1713000.0,5.6514,5.7116,5.638,5.6982,1713000.0
2013-05-02 11:30:00,8.53,8.55,8.52,8.52,976000.0,5.7049,5.7182,5.6982,5.6982,976000.0
2013-05-02 12:00:00,8.53,8.53,8.46,8.46,771000.0,5.7049,5.7049,5.6581,5.6581,771000.0
2013-05-02 12:30:00,8.46,8.49,8.46,8.49,740400.0,5.6581,5.6781,5.6581,5.6781,740400.0
2013-05-02 13:00:00,8.49,8.51,8.47,8.51,1003800.0,5.6781,5.6915,5.6647,5.6915,1003800.0
2013-05-02 13:30:00,8.51,8.52,8.49,8.5,976500.0,5.6915,5.6982,5.6781,5.6848,976500.0
2013-05-02 14:00:00,8.5,8.5,8.48,8.49,233300.0,5.6848,5.6848,5.6714,5.6781,233300.0
2013-05-02 14:30:00,8.48,8.49,8.48,8.48,220000.0,5.6714,5.6781,5.6714,5.6714,220000.0
2013-05-02 15:00:00,8.49,8.49,8.47,8.49,480700.0,5.6781,5.6781,5.6647,5.6781,480700.0
2013-05-02 15:30:00,8.49,8.5,8.45,8.45,1450000.0,5.6781,5.6848,5.6514,5.6514,1450000.0
2013-05-03 09:30:00,8.55,8.62,8.54,8.59,1051000.0,5.7182,5.7651,5.7116,5.745,1051000.0
2013-05-03 10:00:00,8.59,8.64,8.58,8.64,1358900.0,5.745,5.7784,5.7383,5.7784,1358900.0
2013-05-03 10:30:00,8.63,8.64,8.58,8.59,1440400.0,5.7717,5.7784,5.7383,5.745,1440400.0
2013-05-03 11:00:00,8.59,8.59,8.54,8.54,2126700.0,5.745,5.745,5.7116,5.7116,2126700.0
2013-05-03 11:30:00,8.54,8.58,8.54,8.57,591200.0,5.7116,5.7383,5.7116,5.7316,591200.0
2013-05-03 12:00:00,8.57,8.6,8.57,8.59,921400.0,5.7316,5.7517,5.7316,5.745,921400.0
2013-05-03 12:30:00,8.59,8.59,8.57,8.58,1057500.0,5.745,5.745,5.7316,5.7383,1057500.0
2013-05-03 13:00:00,8.57,8.59,8.57,8.59,443600.0,5.7316,5.745,5.7316,5.745,443600.0
2013-05-03 13:30:00,8.58,8.59,8.57,8.58,239100.0,5.7383,5.745,5.7316,5.7383,239100.0
2013-05-03 14:00:00,8.57,8.59,8.57,8.58,449800.0,5.7316,5.745,5.7316,5.7383,449800.0
2013-05-03 14:30:00,8.57,8.58,8.55,8.55,459300.0,5.7316,5.7383,5.7182,5.7182,459300.0
2013-05-03 15:00:00,8.55,8.58,8.54,8.58,510800.0,5.7182,5.7383,5.7116,5.7383,510800.0
2013-05-03 15:30:00,8.58,8.6,8.56,8.57,1530000.0,5.7383,5.7517,5.7249,5.7316,1530000.0
2013-05-06 09:30:00,8.57,8.65,8.56,8.64,646600.0,5.7316,5.7851,5.7249,5.7784,646600.0
2013-05-06 10:00:00,8.64,8.68,8.64,8.68,869300.0,5.7784,5.8052,5.7784,5.8052,869300.0
2013-05-06 10:30:00,8.68,8.69,8.63,8.63,437900.0,5.8052,5.8119,5.7717,5.7717,437900.0
2013-05-06 11:00:00,8.63,8.66,8.63,8.66,236800.0,5.7717,5.7918,5.7717,5.7918,236800.0
2013-05-06 11:30:00,8.65,8.66,8.64,8.64,159200.0,5.7851,5.7918,5.7784,5.7784,159200.0
2013-05-06 12:00:00,8.64,8.66,8.64,8.64,333400.0,5.7784,5.7918,5.7784,5.7784,333400.0
2013-05-06 12:30:00,8.64,8.66,8.64,8.66,167700.0,5.7784,5.7918,5.7784,5.7918,167700.0
2013-05-06 13:00:00,8.65,8.67,8.64,8.67,1170000.0,5.7851,5.7985,5.7784,5.7985,1170000.0
2013-05-06 13:30:00,8.66,8.68,8.66,8.68,262100.0,5.7918,5.8052,5.7918,5.8052,262100.0
2013-05-06 14:00:00,8.67,8.68,8.66,8.67,307200.0,5.7985,5.8052,5.7918,5.7985,307200.0
2013-05-06 14:30:00,8.66,8.71,8.66,8.71,862700.0,5.7918,5.8253,5.7918,5.8253,862700.0
2013-05-06 15:00:00,8.71,8.71,8.69,8.7,727300.0,5.8253,5.8253,5.8119,5.8186,727300.0
2013-05-06 15:30:00,8.7,8.71,8.69,8.71,1264200.0,5.8186,5.8253,5.8119,5.8253,1264200.0
2013-05-07 09:30:00,8.77,8.77,8.69,8.69,1171100.0,5.8654,5.8654,5.8119,5.8119,1171100.0
2013-05-07 10:00:00,8.7,8.74,8.65,8.68,1630400.0,5.8186,5.8453,5.7851,5.8052,1630400.0
2013-05-07 10:30:00,8.69,8.74,8.68,8.74,486300.0,5.8119,5.8453,5.8052,5.8453,486300.0
2013-05-07 11:00:00,8.74,8.76,8.7,8.73,1400700.0,5.8453,5.8587,5.8186,5.8386,1400700.0
2013-05-07 11:30:00,8.72,8.75,8.72,8.75,375700.0,5.8319,5.852,5.8319,5.852,375700.0
2013-05-07 12:00:00,8.75,8.77,8.74,8.76,707000.0,5.852,5.8654,5.8453,5.8587,707000.0
2013-05-07 12:30:00,8.76,8.79,8.74,8.78,926100.0,5.8587,5.8788,5.8453,5.8721,926100.0
2013-05-07 13:00:00,8.78,8.78,8.76,8.76,270800.0,5.8721,5.8721,5.8587,5.8587,270800.0
2013-05-07 13:30:00,8.77,8.79,8.76,8.79,304200.0,5.8654,5.8788,5.8587,5.8788,304200.0
2013-05-07 14:00:00,8.79,8.79,8.78,8.79,444900.0,5.8788,5.8788,5.8721,5.8788,444900.0
2013-05-07 14:30:00,8.79,8.79,8.77,8.79,410100.0,5.8788,5.8788,5.8654,5.8788,410100.0
2013-05-07 15:00:00,8.79,8.79,8.77,8.78,508700.0,5.8788,5.8788,5.8654,5.8721,508700.0
2013-05-07 15:30:00,8.79,8.79,8.71,8.72,3039900.0,5.8788,5.8788,5.8253,5.8319,3039900.0
2013-05-08 09:30:00,8.72,8.75,8.7,8.73,539900.0,5.8319,5.852,5.8186,5.8386,539900.0
2013-05-08 10:00:00,8.74,8.75,8.71,8.73,982800.0,5.8453,5.852,5.8253,5.8386,982800.0
2013-05-08 10:30:00,8.73,8.77,8.73,8.75,670100.0,5.8386,5.8654,5.8386,5.852,670100.0
2013-05-08 11:00:00,8.75,8.81,8.75,8.78,1398400.0,5.852,5.8921,5.852,5.8721,1398400.0
2013-05-08 11:30:00,8.78,8.81,8.78,8.81,283800.0,5.8721,5.8921,5.8721,5.8921,283800.0
2013-05-08 12:00:00,8.81,8.83,8.79,8.79,519700.0,5.8921,5.9055,5.8788,5.8788,519700.0
2013-05-08 12:30:00,8.79,8.81,8.78,8.8,395600.0,5.8788,5.8921,5.8721,5.8854,395600.0
2013-05-08 13:00:00,8.8,8.83,8.8,8.81,305100.0,5.8854,5.9055,5.8854,5.8921,305100.0
2013-05-08 13:30:00,8.81,8.82,8.8,8.81,345100.0,5.8921,5.8988,5.8854,5.8921,345100.0
2013-05-08 14:00:00,8.81,8.82,8.8,8.8,249800.0,5.8921,5.8988,5.8854,5.8854,249800.0
2013-05-08 14:30:00,8.81,8.81,8.77,8.79,482700.0,5.8921,5.8921,5.8654,5.8788,482700.0
2013-05-08 15:00:00,8.79,8.8,8.77,8.79,1231200.0,5.8788,5.8854,5.8654,5.8788,1231200.0
2013-05-08 15:30:00,8.79,8.84,8.79,8.82,2268700.0,5.8788,5.9122,5.8788,5.8988,2268700.0
2013-05-09 09:30:00,8.8,8.85,8.78,8.84,440900.0,5.8854,5.9189,5.8721,5.9122,440900.0
2013-05-09 10:00:00,8.84,8.85,8.81,8.85,986700.0,5.9122,5.9189,5.8921,5.9189,986700.0
2013-05-09 10:30:00,8.85,8.89,8.84,8.88,1893500.0,5.9189,5.9456,5.9122,5.9389,1893500.0
2013-05-09 11:00:00,8.88,8.92,8.85,8.87,2063500.0,5.9389,5.9657,5.9189,5.9323,2063500.0
2013-05-09 11:30:00,8.87,8.87,8.85,8.85,403500.0,5.9323,5.9323,5.9189,5.9189,403500.0
2013-05-09 12:00:00,8.86,8.86,8.85,8.85,408700.0,5.9256,5.9256,5.9189,5.9189,408700.0
2013-05-09 12:30:00,8.86,8.88,8.84,8.88,642100.0,5.9256,5.9389,5.9122,5.9389,642100.0
2013-05-09 13:00:00,8.88,8.9,8.87,8.88,660700.0,5.9389,5.9523,5.9323,5.9389,660700.0
2013-05-09 13:30:00,8.87,8.92,8.87,8.9,1560700.0,5.9323,5.9657,5.9323,5.9523,1560700.0
2013-05-09 14:00:00,8.89,8.91,8.89,8.9,376900.0,5.9456,5.959,5.9456,5.9523,376900.0
2013-05-09 14:30:00,8.9,8.91,8.79,8.82,1464900.0,5.9523,5.959,5.8788,5.8988,1464900.0
2013-05-09 15:00:00,8.82,8.85,8.78,8.82,1654500.0,5.8988,5.9189,5.8721,5.8988,1654500.0
2013-05-09 15:30:00,8.82,8.83,8.78,8.81,2142000.0,5.8988,5.9055,5.8721,5.8921,2142000.0
2013-05-10 09:30:00,8.81,8.89,8.79,8.83,2123800.0,5.8921,5.9456,5.8788,5.9055,2123800.0
2013-05-10 10:00:00,8.83,8.84,8.78,8.79,925400.0,5.9055,5.9122,5.8721,5.8788,925400.0
2013-05-10 10:30:00,8.78,8.79,8.73,8.76,1235100.0,5.8721,5.8788,5.8386,5.8587,1235100.0
2013-05-10 11:00:00,8.77,8.81,8.75,8.81,390100.0,5.8654,5.8921,5.852,5.8921,390100.0
2013-05-10 11:30:00,8.81,8.81,8.75,8.76,591300.0,5.8921,5.8921,5.852,5.8587,591300.0
2013-05-10 12:00:00,8.75,8.76,8.74,8.76,531900.0,5.852,5.8587,5.8453,5.8587,531900.0
2013-05-10 12:30:00,8.76,8.77,8.75,8.75,263000.0,5.8587,5.8654,5.852,5.852,263000.0
2013-05-10 13:00:00,8.75,8.77,8.75,8.76,198300.0,5.852,5.8654,5.852,5.8587,198300.0
2013-05-10 13:30:00,8.77,8.77,8.74,8.75,247300.0,5.8654,5.8654,5.8453,5.852,247300.0
2013-05-10 14:00:00,8.75,8.76,8.74,8.75,300500.0,5.852,5.8587,5.8453,5.852,300500.0
2013-05-10 14:30:00,8.75,8.77,8.74,8.74,377100.0,5.852,5.8654,5.8453,5.8453,377100.0
2013-05-10 15:00:00,8.75,8.77,8.74,8.77,395100.0,5.852,5.8654,5.8453,5.8654,395100.0
2013-05-10 15:30:00,8.77,8.82,8.76,8.8,1394000.0,5.8654,5.8988,5.8587,5.8854,1394000.0
2013-05-13 09:30:00,8.83,8.87,8.78,8.8,936100.0,5.9055,5.9323,5.8721,5.8854,936100.0
2013-05-13 10:00:00,8.8,8.87,8.8,8.85,954800.0,5.8854,5.9323,5.8854,5.9189,954800.0
2013-05-13 10:30:00,8.84,8.88,8.82,8.88,611600.0,5.9122,5.9389,5.8988,5.9389,611600.0
2013-05-13 11:00:00,8.88,8.89,8.84,8.87,930400.0,5.9389,5.9456,5.9122,5.9323,930400.0
2013-05-13 11:30:00,8.87,8.88,8.86,8.87,656600.0,5.9323,5.9389,5.9256,5.9323,656600.0
2013-05-13 12:00:00,8.86,8.9,8.86,8.88,590100.0,5.9256,5.9523,5.9256,5.9389,590100.0
2013-05-13 12:30:00,8.88,8.9,8.87,8.9,249700.0,5.9389,5.9523,5.9323,5.9523,249700.0
2013-05-13 13:00:00,8.9,8.91,8.88,8.89,380800.0,5.9523,5.959,5.9389,5.9456,380800.0
2013-05-13 13:30:00,8.89,8.9,8.86,8.87,817000.0,5.9456,5.9523,5.9256,5.9323,817000.0
2013-05-13 14:00:00,8.87,8.87,8.84,8.86,622000.0,5.9323,5.9323,5.9122,5.9256,622000.0
2013-05-13 14:30:00,8.86,8.87,8.85,8.86,627200.0,5.9256,5.9323,5.9189,5.9256,627200.0
2013-05-13 15:00:00,8.85,8.87,8.83,8.83,346500.0,5.9189,5.9323,5.9055,5.9055,346500.0
2013-05-13 15:30:00,8.83,8.85,8.83,8.84,975300.0,5.9055,5.9189,5.9055,5.9122,975300.0
2013-05-14 09:30:00,8.86,8.93,8.85,8.93,798000.0,5.9256,5.9724,5.9189,5.9724,798000.0
2013-05-14 10:00:00,8.92,8.99,8.92,8.98,2146600.0,5.9657,6.0125,5.9657,6.0058,2146600.0
2013-05-14 10:30:00,8.98,8.99,8.95,8.97,742800.0,6.0058,6.0125,5.9858,5.9991,742800.0
2013-05-14 11:00:00,8.96,8.97,8.95,8.96,428800.0,5.9925,5.9991,5.9858,5.9925,428800.0
2013-05-14 11:30:00,8.96,8.98,8.95,8.98,668200.0,5.9925,6.0058,5.9858,6.0058,668200.0
2013-05-14 12:00:00,8.97,8.99,8.95,8.96,1935900.0,5.9991,6.0125,5.9858,5.9925,1935900.0
2013-05-14 12:30:00,8.96,8.97,8.96,8.97,124100.0,5.9925,5.9991,5.9925,5.9991,124100.0
2013-05-14 13:00:00,8.96,8.97,8.96,8.97,265900.0,5.9925,5.9991,5.9925,5.9991,265900.0
2013-05-14 13:30:00,8.96,8.97,8.95,8.96,531400.0,5.9925,5.9991,5.9858,5.9925,531400.0
2013-05-14 14:00:00,8.95,8.97,8.92,8.96,907500.0,5.9858,5.9991,5.9657,5.9925,907500.0
2013-05-14 14:30:00,8.96,8.97,8.93,8.94,1198600.0,5.9925,5.9991,5.9724,5.9791,1198600.0
2013-05-14 15:00:00,8.93,8.97,8.91,8.96,773600.0,5.9724,5.9991,5.959,5.9925,773600.0
2013-05-14 15:30:00,8.96,9.0,8.96,9.0,1952800.0,5.9925,6.0192,5.9925,6.0192,1952800.0
2013-05-15 09:30:00,8.98,9.04,8.95,8.99,1500900.0,6.0058,6.046,5.9858,6.0125,1500900.0
2013-05-15 10:00:00,8.99,9.06,8.98,9.06,1309600.0,6.0125,6.0593,6.0058,6.0593,1309600.0
2013-05-15 10:30:00,9.06,9.06,8.97,9.01,1460900.0,6.0593,6.0593,5.9991,6.0259,1460900.0
2013-05-15 11:00:00,9.01,9.11,9.01,9.09,1014800.0,6.0259,6.0928,6.0259,6.0794,1014800.0
2013-05-15 11:30:00,9.09,9.16,9.08,9.16,822400.0,6.0794,6.1262,6.0727,6.1262,822400.0
2013-05-15 12:00:00,9.15,9.18,9.13,9.14,1016000.0,6.1195,6.1396,6.1061,6.1128,1016000.0
2013-05-15 12:30:00,9.14,9.19,9.14,9.18,1166200.0,6.1128,6.1463,6.1128,6.1396,1166200.0
2013-05-15 13:00:00,9.18,9.19,9.14,9.17,1636800.0,6.1396,6.1463,6.1128,6.1329,1636800.0
2013-05-15 13:30:00,9.17,9.18,9.14,9.14,930200.0,6.1329,6.1396,6.1128,6.1128,930200.0
2013-05-15 14:00:00,9.14,9.14,9.09,9.09,637000.0,6.1128,6.1128,6.0794,6.0794,637000.0
2013-05-15 14:30:00,9.1,9.1,9.05,9.08,873400.0,6.0861,6.0861,6.0526,6.0727,873400.0
2013-05-15 15:00:00,9.08,9.1,9.06,9.08,924200.0,6.0727,6.0861,6.0593,6.0727,924200.0
2013-05-15 15:30:00,9.08,9.14,9.07,9.13,1279100.0,6.0727,6.1128,6.066,6.1061,1279100.0
2013-05-16 09:30:00,9.13,9.18,9.11,9.16,1117900.0,6.1061,6.1396,6.0928,6.1262,1117900.0
2013-05-16 10:00:00,9.15,9.16,9.02,9.05,3078400.0,6.1195,6.1262,6.0326,6.0526,3078400.0
2013-05-16 10:30:00,9.04,9.05,9.03,9.04,955000.0,6.046,6.0526,6.0393,6.046,955000.0
2013-05-16 11:00:00,9.04,9.07,9.03,9.04,973600.0,6.046,6.066,6.0393,6.046,973600.0
2013-05-16 11:30:00,9.03,9.06,9.01,9.01,1021800.0,6.0393,6.0593,6.0259,6.0259,1021800.0
2013-05-16 12:00:00,9.02,9.03,9.0,9.01,1151000.0,6.0326,6.0393,6.0192,6.0259,1151000.0
2013-05-16 12:30:00,9.01,9.02,9.0,9.01,459200.0,6.0259,6.0326,6.0192,6.0259,459200.0
2013-05-16 13:00:00,9.02,9.02,8.99,9.0,634300.0,6.0326,6.0326,6.0125,6.0192,634300.0
2013-05-16 13:30:00,9.0,9.02,8.99,8.99,487800.0,6.0192,6.0326,6.0125,6.0125,487800.0
2013-05-16 14:00:00,8.99,9.02,8.99,9.02,670800.0,6.0125,6.0326,6.0125,6.0326,670800.0
2013-05-16 14:30:00,9.02,9.02,8.98,8.98,538300.0,6.0326,6.0326,6.0058,6.0058,538300.0
2013-05-16 15:00:00,8.98,8.99,8.94,8.95,953800.0,6.0058,6.0125,5.9791,5.9858,953800.0
2013-05-16 15:30:00,8.94,8.96,8.9,8.95,2167900.0,5.9791,5.9925,5.9523,5.9858,2167900.0
2013-05-17 09:30:00,9.01,9.05,8.99,9.03,2272300.0,6.0259,6.0526,6.0125,6.0393,2272300.0
2013-05-17 10:00:00,9.03,9.05,9.02,9.04,1309300.0,6.0393,6.0526,6.0326,6.046,1309300.0
2013-05-17 10:30:00,9.04,9.05,9.01,9.01,1228700.0,6.046,6.0526,6.0259,6.0259,1228700.0
2013-05-17 11:00:00,9.01,9.03,8.97,9.02,792800.0,6.0259,6.0393,5.9991,6.0326,792800.0
2013-05-17 11:30:00,9.03,9.03,9.02,9.02,457100.0,6.0393,6.0393,6.0326,6.0326,457100.0
2013-05-17 12:00:00,9.02,9.03,9.0,9.01,338500.0,6.0326,6.0393,6.0192,6.0259,338500.0
2013-05-17 12:30:00,9.02,9.03,9.0,9.0,279600.0,6.0326,6.0393,6.0192,6.0192,279600.0
2013-05-17 13:00:00,9.01,9.02,9.0,9.02,266500.0,6.0259,6.0326,6.0192,6.0326,266500.0
2013-05-17 13:30:00,9.02,9.02,8.99,9.01,445600.0,6.0326,6.0326,6.0125,6.0259,445600.0
2013-05-17 14:00:00,9.0,9.02,8.99,9.02,1021500.0,6.0192,6.0326,6.0125,6.0326,1021500.0
2013-05-17 14:30:00,9.02,9.04,9.0,9.01,1412100.0,6.0326,6.046,6.0192,6.0259,1412100.0
2013-05-17 15:00:00,9.01,9.05,9.0,9.05,1011100.0,6.0259,6.0526,6.0192,6.0526,1011100.0
2013-05-17 15:30:00,9.05,9.09,9.03,9.04,3430300.0,6.0526,6.0794,6.0393,6.046,3430300.0
2013-05-20 09:30:00,9.04,9.11,9.03,9.1,1497100.0,6.046,6.0928,6.0393,6.0861,1497100.0
2013-05-20 10:00:00,9.11,9.14,9.09,9.1,683500.0,6.0928,6.1128,6.0794,6.0861,683500.0
2013-05-20 10:30:00,9.1,9.13,9.09,9.12,721800.0,6.0861,6.1061,6.0794,6.0995,721800.0
2013-05-20 11:00:00,9.13,9.16,9.12,9.14,1208000.0,6.1061,6.1262,6.0995,6.1128,1208000.0
2013-05-20 11:30:00,9.14,9.16,9.14,9.15,725000.0,6.1128,6.1262,6.1128,6.1195,725000.0
2013-05-20 12:00:00,9.15,9.16,9.14,9.16,488700.0,6.1195,6.1262,6.1128,6.1262,488700.0
2013-05-20 12:30:00,9.15,9.16,9.13,9.14,2096600.0,6.1195,6.1262,6.1061,6.1128,2096600.0
2013-05-20 13:00:00,9.15,9.17,9.14,9.15,654200.0,6.1195,6.1329,6.1128,6.1195,654200.0
2013-05-20 13:30:00,9.15,9.17,9.13,9.15,878400.0,6.1195,6.1329,6.1061,6.1195,878400.0
2013-05-20 14:00:00,9.16,9.17,9.12,9.17,813400.0,6.1262,6.1329,6.0995,6.1329,813400.0
2013-05-20 14:30:00,9.17,9.18,9.14,9.16,508900.0,6.1329,6.1396,6.1128,6.1262,508900.0
2013-05-20 15:00:00,9.15,9.17,9.15,9.17,449700.0,6.1195,6.1329,6.1195,6.1329,449700.0
2013-05-20 15:30:00,9.17,9.19,9.15,9.16,1892700.0,6.1329,6.1463,6.1195,6.1262,1892700.0
2013-05-21 09:30:00,9.19,9.23,9.17,9.2,986300.0,6.1463,6.173,6.1329,6.153,986300.0
2013-05-21 10:00:00,9.2,9.22,9.15,9.19,627100.0,6.153,6.1663,6.1195,6.1463,627100.0
2013-05-21 10:30:00,9.2,9.2,9.12,9.14,1187400.0,6.153,6.153,6.0995,6.1128,1187400.0
2013-05-21 11:00:00,9.14,9.18,9.13,9.13,1470400.0,6.1128,6.1396,6.1061,6.1061,1470400.0
2013-05-21 11:30:00,9.13,9.18,9.13,9.16,981200.0,6.1061,6.1396,6.1061,6.1262,981200.0
2013-05-21 12:00:00,9.16,9.18,9.15,9.17,460100.0,6.1262,6.1396,6.1195,6.1329,460100.0
2013-05-21 12:30:00,9.17,9.18,9.16,9.16,222900.0,6.1329,6.1396,6.1262,6.1262,222900.0
2013-05-21 13:00:00,9.17,9.2,9.16,9.18,734600.0,6.1329,6.153,6.1262,6.1396,734600.0
2013-05-21 13:30:00,9.18,9.19,9.16,9.17,372100.0,6.1396,6.1463,6.1262,6.1329,372100.0
2013-05-21 14:00:00,9.17,9.19,9.16,9.18,380700.0,6.1329,6.1463,6.1262,6.1396,380700.0
2013-05-21 14:30:00,9.17,9.19,9.14,9.14,1167800.0,6.1329,6.1463,6.1128,6.1128,1167800.0
2013-05-21 15:00:00,9.14,9.17,9.14,9.16,433500.0,6.1128,6.1329,6.1128,6.1262,433500.0
2013-05-21 15:30:00,9.17,9.17,9.16,9.17,971800.0,6.1329,6.1329,6.1262,6.1329,971800.0
2013-05-22 09:30:00,9.15,9.21,9.1,9.21,1240700.0,6.1195,6.1597,6.0861,6.1597,1240700.0
2013-05-22 10:00:00,9.21,9.34,9.2,9.31,2182400.0,6.1597,6.2466,6.153,6.2265,2182400.0
2013-05-22 10:30:00,9.3,9.32,9.21,9.26,1633400.0,6.2198,6.2332,6.1597,6.1931,1633400.0
2013-05-22 11:00:00,9.26,9.29,9.24,9.28,1152700.0,6.1931,6.2132,6.1797,6.2065,1152700.0
2013-05-22 11:30:00,9.29,9.32,9.27,9.29,451700.0,6.2132,6.2332,6.1998,6.2132,451700.0
2013-05-22 12:00:00,9.29,9.3,9.27,9.28,352900.0,6.2132,6.2198,6.1998,6.2065,352900.0
2013-05-22 12:30:00,9.28,9.31,9.27,9.3,530800.0,6.2065,6.2265,6.1998,6.2198,530800.0
2013-05-22 13:00:00,9.29,9.3,9.22,9.22,470900.0,6.2132,6.2198,6.1663,6.1663,470900.0
2013-05-22 13:30:00,9.22,9.23,9.17,9.2,784700.0,6.1663,6.173,6.1329,6.153,784700.0
2013-05-22 14:00:00,9.19,9.21,9.08,9.09,2006000.0,6.1463,6.1597,6.0727,6.0794,2006000.0
2013-05-22 14:30:00,9.1,9.13,9.06,9.13,833300.0,6.0861,6.1061,6.0593,6.1061,833300.0
2013-05-22 15:00:00,9.13,9.13,8.98,8.99,1544900.0,6.1061,6.1061,6.0058,6.0125,1544900.0
2013-05-22 15:30:00,8.99,9.05,8.98,9.03,2204400.0,6.0125,6.0526,6.0058,6.0393,2204400.0
2013-05-23 09:30:00,8.92,8.95,8.82,8.87,1935400.0,5.9657,5.9858,5.8988,5.9323,1935400.0
2013-05-23 10:00:00,8.87,9.0,8.87,8.91,1822700.0,5.9323,6.0192,5.9323,5.959,1822700.0
2013-05-23 10:30:00,8.91,8.97,8.89,8.95,1870600.0,5.959,5.9991,5.9456,5.9858,1870600.0
2013-05-23 11:00:00,8.95,9.04,8.94,9.02,682600.0,5.9858,6.046,5.9791,6.0326,682600.0
2013-05-23 11:30:00,9.01,9.05,9.0,9.02,1114200.0,6.0259,6.0526,6.0192,6.0326,1114200.0
2013-05-23 12:00:00,9.02,9.09,9.02,9.05,687200.0,6.0326,6.0794,6.0326,6.0526,687200.0
2013-05-23 12:30:00,9.05,9.06,8.97,8.99,797100.0,6.0526,6.0593,5.9991,6.0125,797100.0
2013-05-23 13:00:00,8.99,9.0,8.93,8.94,651100.0,6.0125,6.0192,5.9724,5.9791,651100.0
2013-05-23 13:30:00,8.94,8.98,8.93,8.98,519100.0,5.9791,6.0058,5.9724,6.0058,519100.0
2013-05-23 14:00:00,8.97,8.99,8.95,8.98,308900.0,5.9991,6.0125,5.9858,6.0058,308900.0
2013-05-23 14:30:00,8.97,9.02,8.95,8.98,807800.0,5.9991,6.0326,5.9858,6.0058,807800.0
2013-05-23 15:00:00,8.98,8.99,8.95,8.98,1038900.0,6.0058,6.0125,5.9858,6.0058,1038900.0
2013-05-23 15:30:00,8.99,9.01,8.96,9.0,2194200.0,6.0125,6.0259,5.9925,6.0192,2194200.0
2013-05-24 09:30:00,8.95,9.08,8.95,9.02,2278800.0,5.9858,6.0727,5.9858,6.0326,2278800.0
2013-05-24 10:00:00,9.02,9.05,8.98,9.04,1345800.0,6.0326,6.0526,6.0058,6.046,1345800.0
2013-05-24 10:30:00,9.04,9.07,9.02,9.05,820300.0,6.046,6.066,6.0326,6.0526,820300.0
2013-05-24 11:00:00,9.04,9.08,9.02,9.06,714000.0,6.046,6.0727,6.0326,6.0593,714000.0
2013-05-24 11:30:00,9.05,9.09,9.05,9.09,571200.0,6.0526,6.0794,6.0526,6.0794,571200.0
2013-05-24 12:00:00,9.09,9.11,9.07,9.09,959400.0,6.0794,6.0928,6.066,6.0794,959400.0
2013-05-24 12:30:00,9.1,9.1,9.05,9.09,503500.0,6.0861,6.0861,6.0526,6.0794,503500.0
2013-05-24 13:00:00,9.09,9.11,9.07,9.1,593100.0,6.0794,6.0928,6.066,6.0861,593100.0
2013-05-24 13:30:00,9.1,9.1,9.09,9.1,274900.0,6.0861,6.0861,6.0794,6.0861,274900.0
2013-05-24 14:00:00,9.1,9.1,9.06,9.08,1016600.0,6.0861,6.0861,6.0593,6.0727,1016600.0
2013-05-24 14:30:00,9.08,9.11,9.06,9.09,687000.0,6.0727,6.0928,6.0593,6.0794,687000.0
2013-05-24 15:00:00,9.09,9.11,9.08,9.09,748800.0,6.0794,6.0928,6.0727,6.0794,748800.0
2013-05-24 15:30:00,9.08,9.1,9.07,9.09,1040000.0,6.0727,6.0861,6.066,6.0794,1040000.0
2013-05-28 09:30:00,9.23,9.31,9.23,9.25,2313300.0,6.173,6.2265,6.173,6.1864,2313300.0
2013-05-28 10:00:00,9.26,9.31,9.25,9.29,2007000.0,6.1931,6.2265,6.1864,6.2132,2007000.0
2013-05-28 10:30:00,9.29,9.3,9.26,9.28,1133200.0,6.2132,6.2198,6.1931,6.2065,1133200.0
2013-05-28 11:00:00,9.28,9.28,9.24,9.26,1912000.0,6.2065,6.2065,6.1797,6.1931,1912000.0
2013-05-28 11:30:00,9.27,9.27,9.22,9.22,1158500.0,6.1998,6.1998,6.1663,6.1663,1158500.0
2013-05-28 12:00:00,9.22,9.26,9.22,9.25,502800.0,6.1663,6.1931,6.1663,6.1864,502800.0
2013-05-28 12:30:00,9.25,9.27,9.24,9.25,340800.0,6.1864,6.1998,6.1797,6.1864,340800.0
2013-05-28 13:00:00,9.26,9.29,9.25,9.25,757900.0,6.1931,6.2132,6.1864,6.1864,757900.0
2013-05-28 13:30:00,9.25,9.26,9.21,9.22,637000.0,6.1864,6.1931,6.1597,6.1663,637000.0
2013-05-28 14:00:00,9.22,9.24,9.2,9.21,671200.0,6.1663,6.1797,6.153,6.1597,671200.0
2013-05-28 14:30:00,9.21,9.23,9.19,9.22,373600.0,6.1597,6.173,6.1463,6.1663,373600.0
2013-05-28 15:00:00,9.23,9.24,9.21,9.22,558800.0,6.173,6.1797,6.1597,6.1663,558800.0
2013-05-28 15:30:00,9.22,9.27,9.22,9.24,2095400.0,6.1663,6.1998,6.1663,6.1797,2095400.0
2013-05-29 09:30:00,9.15,9.29,9.13,9.27,2011400.0,6.1195,6.2132,6.1061,6.1998,2011400.0
2013-05-29 10:00:00,9.27,9.3,9.22,9.27,1238600.0,6.1998,6.2198,6.1663,6.1998,1238600.0
2013-05-29 10:30:00,9.27,9.29,9.19,9.21,1951500.0,6.1998,6.2132,6.1463,6.1597,1951500.0
2013-05-29 11:00:00,9.21,9.23,9.17,9.22,911000.0,6.1597,6.173,6.1329,6.1663,911000.0
2013-05-29 11:30:00,9.22,9.28,9.22,9.28,504800.0,6.1663,6.2065,6.1663,6.2065,504800.0
2013-05-29 12:00:00,9.28,9.28,9.25,9.26,384100.0,6.2065,6.2065,6.1864,6.1931,384100.0
2013-05-29 12:30:00,9.26,9.28,9.24,9.26,390900.0,6.1931,6.2065,6.1797,6.1931,390900.0
2013-05-29 13:00:00,9.26,9.28,9.24,9.27,734800.0,6.1931,6.2065,6.1797,6.1998,734800.0
2013-05-29 13:30:00,9.28,9.34,9.27,9.32,1164700.0,6.2065,6.2466,6.1998,6.2332,1164700.0
2013-05-29 14:00:00,9.32,9.34,9.3,9.3,647000.0,6.2332,6.2466,6.2198,6.2198,647000.0
2013-05-29 14:30:00,9.3,9.31,9.27,9.27,883300.0,6.2198,6.2265,6.1998,6.1998,883300.0
2013-05-29 15:00:00,9.27,9.31,9.24,9.31,1967000.0,6.1998,6.2265,6.1797,6.2265,1967000.0
2013-05-29 15:30:00,9.31,9.31,9.25,9.26,1305900.0,6.2265,6.2265,6.1864,6.1931,1305900.0
2013-05-30 09:30:00,9.26,9.39,9.25,9.38,1250000.0,6.1931,6.28,6.1864,6.2733,1250000.0
2013-05-30 10:00:00,9.38,9.38,9.31,9.33,1404900.0,6.2733,6.2733,6.2265,6.2399,1404900.0
2013-05-30 10:30:00,9.33,9.35,9.32,9.34,344900.0,6.2399,6.2533,6.2332,6.2466,344900.0
2013-05-30 11:00:00,9.34,9.34,9.29,9.29,974100.0,6.2466,6.2466,6.2132,6.2132,974100.0
2013-05-30 11:30:00,9.29,9.35,9.29,9.35,604500.0,6.2132,6.2533,6.2132,6.2533,604500.0
2013-05-30 12:00:00,9.35,9.38,9.34,9.37,601500.0,6.2533,6.2733,6.2466,6.2667,601500.0
2013-05-30 12:30:00,9.37,9.39,9.35,9.37,1438400.0,6.2667,6.28,6.2533,6.2667,1438400.0
2013-05-30 13:00:00,9.37,9.38,9.36,9.38,206500.0,6.2667,6.2733,6.26,6.2733,206500.0
2013-05-30 13:30:00,9.38,9.42,9.38,9.4,1978400.0,6.2733,6.3001,6.2733,6.2867,1978400.0
2013-05-30 14:00:00,9.41,9.44,9.4,9.44,1971500.0,6.2934,6.3135,6.2867,6.3135,1971500.0
2013-05-30 14:30:00,9.44,9.48,9.43,9.45,657000.0,6.3135,6.3402,6.3068,6.3202,657000.0
2013-05-30 15:00:00,9.46,9.46,9.43,9.43,688000.0,6.3269,6.3269,6.3068,6.3068,688000.0
2013-05-30 15:30:00,9.43,9.44,9.35,9.37,2708900.0,6.3068,6.3135,6.2533,6.2667,2708900.0
2013-05-31 09:30:00,9.36,9.42,9.31,9.38,1873300.0,6.26,6.3001,6.2265,6.2733,1873300.0
2013-05-31 10:00:00,9.38,9.44,9.35,9.37,1211300.0,6.2733,6.3135,6.2533,6.2667,1211300.0
2013-05-31 10:30:00,9.36,9.39,9.3,9.3,1499900.0,6.26,6.28,6.2198,6.2198,1499900.0
2013-05-31 11:00:00,9.31,9.37,9.3,9.35,1179900.0,6.2265,6.2667,6.2198,6.2533,1179900.0
2013-05-31 11:30:00,9.34,9.34,9.31,9.32,283000.0,6.2466,6.2466,6.2265,6.2332,283000.0
2013-05-31 12:00:00,9.32,9.32,9.31,9.31,556700.0,6.2332,6.2332,6.2265,6.2265,556700.0
2013-05-31 12:30:00,9.31,9.32,9.28,9.29,672400.0,6.2265,6.2332,6.2065,6.2132,672400.0
2013-05-31 13:00:00,9.29,9.32,9.29,9.3,526900.0,6.2132,6.2332,6.2132,6.2198,526900.0
2013-05-31 13:30:00,9.3,9.3,9.28,9.29,252100.0,6.2198,6.2198,6.2065,6.2132,252100.0
2013-05-31 14:00:00,9.28,9.29,9.23,9.23,673700.0,6.2065,6.2132,6.173,6.173,673700.0
2013-05-31 14:30:00,9.24,9.24,9.16,9.2,1550300.0,6.1797,6.1797,6.1262,6.153,1550300.0
2013-05-31 15:00:00,9.2,9.25,9.19,9.21,1735700.0,6.153,6.1864,6.1463,6.1597,1735700.0
2013-05-31 15:30:00,9.2,9.21,9.14,9.14,3147500.0,6.153,6.1597,6.1128,6.1128,3147500.0
2013-06-03 09:30:00,9.16,9.22,9.05,9.14,2718000.0,6.1262,6.1663,6.0526,6.1128,2718000.0
2013-06-03 10:00:00,9.13,9.17,9.05,9.05,2225800.0,6.1061,6.1329,6.0526,6.0526,2225800.0
2013-06-03 10:30:00,9.05,9.05,8.98,8.98,3560400.0,6.0526,6.0526,6.0058,6.0058,3560400.0
2013-06-03 11:00:00,8.99,9.0,8.9,8.95,1888800.0,6.0125,6.0192,5.9523,5.9858,1888800.0
2013-06-03 11:30:00,8.95,8.99,8.93,8.96,922300.0,5.9858,6.0125,5.9724,5.9925,922300.0
2013-06-03 12:00:00,8.97,8.99,8.93,8.96,1083200.0,5.9991,6.0125,5.9724,5.9925,1083200.0
2013-06-03 12:30:00,8.96,8.96,8.92,8.94,579000.0,5.9925,5.9925,5.9657,5.9791,579000.0
2013-06-03 13:00:00,8.94,8.98,8.94,8.94,818200.0,5.9791,6.0058,5.9791,5.9791,818200.0
2013-06-03 13:30:00,8.95,8.96,8.92,8.95,1266600.0,5.9858,5.9925,5.9657,5.9858,1266600.0
2013-06-03 14:00:00,8.95,9.01,8.94,9.0,1077300.0,5.9858,6.0259,5.9791,6.0192,1077300.0
2013-06-03 14:30:00,9.0,9.08,9.0,9.06,1176200.0,6.0192,6.0727,6.0192,6.0593,1176200.0
2013-06-03 15:00:00,9.07,9.08,9.04,9.04,2066000.0,6.066,6.0727,6.046,6.046,2066000.0
2013-06-03 15:30:00,9.05,9.13,9.03,9.12,2729800.0,6.0526,6.1061,6.0393,6.0995,2729800.0
2013-06-04 09:30:00,9.13,9.21,9.09,9.09,1154500.0,6.1061,6.1597,6.0794,6.0794,1154500.0
2013-06-04 10:00:00,9.09,9.11,9.01,9.08,2783000.0,6.0794,6.0928,6.0259,6.0727,2783000.0
2013-06-04 10:30:00,9.08,9.1,8.99,9.0,3751100.0,6.0727,6.0861,6.0125,6.0192,3751100.0
2013-06-04 11:00:00,8.99,9.03,8.99,9.01,725700.0,6.0125,6.0393,6.0125,6.0259,725700.0
2013-06-04 11:30:00,9.02,9.06,9.01,9.03,1842100.0,6.0326,6.0593,6.0259,6.0393,1842100.0
2013-06-04 12:00:00,9.03,9.04,9.0,9.02,752800.0,6.0393,6.046,6.0192,6.0326,752800.0
2013-06-04 12:30:00,9.01,9.04,9.01,9.04,1179300.0,6.0259,6.046,6.0259,6.046,1179300.0
2013-06-04 13:00:00,9.04,9.05,8.96,8.97,1170800.0,6.046,6.0526,5.9925,5.9991,1170800.0
2013-06-04 13:30:00,8.97,9.01,8.96,9.0,1151700.0,5.9991,6.0259,5.9925,6.0192,1151700.0
2013-06-04 14:00:00,9.0,9.02,8.94,9.01,1119900.0,6.0192,6.0326,5.9791,6.0259,1119900.0
2013-06-04 14:30:00,9.01,9.03,8.99,9.0,699300.0,6.0259,6.0393,6.0125,6.0192,699300.0
2013-06-04 15:00:00,9.0,9.03,8.98,9.0,955500.0,6.0192,6.0393,6.0058,6.0192,955500.0
2013-06-04 15:30:00,8.99,9.05,8.98,8.99,1950700.0,6.0125,6.0526,6.0058,6.0125,1950700.0
2013-06-05 09:30:00,8.94,9.0,8.91,8.92,1524600.0,5.9791,6.0192,5.959,5.9657,1524600.0
2013-06-05 10:00:00,8.93,8.97,8.84,8.93,2072400.0,5.9724,5.9991,5.9122,5.9724,2072400.0
2013-06-05 10:30:00,8.93,8.93,8.86,8.86,2051200.0,5.9724,5.9724,5.9256,5.9256,2051200.0
2013-06-05 11:00:00,8.86,8.88,8.82,8.86,1423400.0,5.9256,5.9389,5.8988,5.9256,1423400.0
2013-06-05 11:30:00,8.87,8.96,8.85,8.89,1605200.0,5.9323,5.9925,5.9189,5.9456,1605200.0
2013-06-05 12:00:00,8.89,8.9,8.86,8.9,948300.0,5.9456,5.9523,5.9256,5.9523,948300.0
2013-06-05 12:30:00,8.89,8.91,8.86,8.88,835800.0,5.9456,5.959,5.9256,5.9389,835800.0
2013-06-05 13:00:00,8.88,8.96,8.86,8.95,974700.0,5.9389,5.9925,5.9256,5.9858,974700.0
2013-06-05 13:30:00,8.94,8.95,8.89,8.89,473900.0,5.9791,5.9858,5.9456,5.9456,473900.0
2013-06-05 14:00:00,8.89,8.92,8.85,8.86,870400.0,5.9456,5.9657,5.9189,5.9256,870400.0
2013-06-05 14:30:00,8.87,8.9,8.84,8.87,773100.0,5.9323,5.9523,5.9122,5.9323,773100.0
2013-06-05 15:00:00,8.86,8.88,8.82,8.87,1431700.0,5.9256,5.9389,5.8988,5.9323,1431700.0
2013-06-05 15:30:00,8.88,8.92,8.86,8.89,3211100.0,5.9389,5.9657,5.9256,5.9456,3211100.0
2013-06-06 09:30:00,8.87,8.96,8.83,8.96,1357800.0,5.9323,5.9925,5.9055,5.9925,1357800.0
2013-06-06 10:00:00,8.95,8.97,8.88,8.93,1831100.0,5.9858,5.9991,5.9389,5.9724,1831100.0
2013-06-06 10:30:00,8.94,8.97,8.91,8.96,832000.0,5.9791,5.9991,5.959,5.9925,832000.0
2013-06-06 11:00:00,8.97,8.98,8.92,8.94,576800.0,5.9991,6.0058,5.9657,5.9791,576800.0
2013-06-06 11:30:00,8.95,8.98,8.92,8.94,941200.0,5.9858,6.0058,5.9657,5.9791,941200.0
2013-06-06 12:00:00,8.94,8.96,8.85,8.88,1022700.0,5.9791,5.9925,5.9189,5.9389,1022700.0
2013-06-06 12:30:00,8.88,8.9,8.86,8.88,865500.0,5.9389,5.9523,5.9256,5.9389,865500.0
2013-06-06 13:00:00,8.88,8.96,8.88,8.94,1456200.0,5.9389,5.9925,5.9389,5.9791,1456200.0
2013-06-06 13:30:00,8.95,8.98,8.93,8.96,1101700.0,5.9858,6.0058,5.9724,5.9925,1101700.0
2013-06-06 14:00:00,8.95,9.01,8.94,9.01,881900.0,5.9858,6.0259,5.9791,6.0259,881900.0
2013-06-06 14:30:00,9.0,9.03,8.97,9.0,578300.0,6.0192,6.0393,5.9991,6.0192,578300.0
2013-06-06 15:00:00,9.01,9.01,8.98,9.0,893500.0,6.0259,6.0259,6.0058,6.0192,893500.0
2013-06-06 15:30:00,9.01,9.04,8.99,9.04,1814800.0,6.0259,6.046,6.0125,6.046,1814800.0
2013-06-07 09:30:00,9.1,9.12,8.98,9.05,3212600.0,6.0861,6.0995,6.0058,6.0526,3212600.0
2013-06-07 10:00:00,9.06,9.15,9.05,9.14,1990500.0,6.0593,6.1195,6.0526,6.1128,1990500.0
2013-06-07 10:30:00,9.13,9.19,9.13,9.16,1795700.0,6.1061,6.1463,6.1061,6.1262,1795700.0
2013-06-07 11:00:00,9.16,9.19,9.15,9.18,1550700.0,6.1262,6.1463,6.1195,6.1396,1550700.0
2013-06-07 11:30:00,9.19,9.22,9.18,9.19,1310900.0,6.1463,6.1663,6.1396,6.1463,1310900.0
2013-06-07 12:00:00,9.2,9.21,9.17,9.2,825600.0,6.153,6.1597,6.1329,6.153,825600.0
2013-06-07 12:30:00,9.2,9.21,9.16,9.2,612400.0,6.153,6.1597,6.1262,6.153,612400.0
2013-06-07 13:00:00,9.2,9.21,9.18,9.2,646200.0,6.153,6.1597,6.1396,6.153,646200.0
2013-06-07 13:30:00,9.2,9.2,9.19,9.2,454000.0,6.153,6.153,6.1463,6.153,454000.0
2013-06-07 14:00:00,9.19,9.2,9.14,9.17,1274200.0,6.1463,6.153,6.1128,6.1329,1274200.0
2013-06-07 14:30:00,9.16,9.21,9.16,9.21,560500.0,6.1262,6.1597,6.1262,6.1597,560500.0
2013-06-07 15:00:00,9.21,9.24,9.2,9.24,1382900.0,6.1597,6.1797,6.153,6.1797,1382900.0
2013-06-07 15:30:00,9.24,9.25,9.21,9.21,3014900.0,6.1797,6.1864,6.1597,6.1597,3014900.0
2013-06-10 09:30:00,9.3,9.3,9.17,9.22,1444700.0,6.2198,6.2198,6.1329,6.1663,1444700.0
2013-06-10 10:00:00,9.22,9.22,9.16,9.21,1053800.0,6.1663,6.1663,6.1262,6.1597,1053800.0
2013-06-10 10:30:00,9.21,9.25,9.2,9.23,789400.0,6.1597,6.1864,6.153,6.173,789400.0
2013-06-10 11:00:00,9.22,9.29,9.22,9.27,945900.0,6.1663,6.2132,6.1663,6.1998,945900.0
2013-06-10 11:30:00,9.26,9.27,9.24,9.26,443500.0,6.1931,6.1998,6.1797,6.1931,443500.0
2013-06-10 12:00:00,9.26,9.29,9.25,9.26,439500.0,6.1931,6.2132,6.1864,6.1931,439500.0
2013-06-10 12:30:00,9.27,9.28,9.24,9.26,589700.0,6.1998,6.2065,6.1797,6.1931,589700.0
2013-06-10 13:00:00,9.26,9.3,9.25,9.3,652900.0,6.1931,6.2198,6.1864,6.2198,652900.0
2013-06-10 13:30:00,9.29,9.32,9.27,9.3,1983200.0,6.2132,6.2332,6.1998,6.2198,1983200.0
2013-06-10 14:00:00,9.3,9.36,9.3,9.36,3090100.0,6.2198,6.26,6.2198,6.26,3090100.0
2013-06-10 14:30:00,9.35,9.4,9.35,9.35,4213200.0,6.2533,6.2867,6.2533,6.2533,4213200.0
2013-06-10 15:00:00,9.35,9.39,9.33,9.34,1457100.0,6.2533,6.28,6.2399,6.2466,1457100.0
2013-06-10 15:30:00,9.34,9.38,9.33,9.36,2165000.0,6.2466,6.2733,6.2399,6.26,2165000.0
2013-06-11 09:30:00,9.24,9.36,9.23,9.34,2604200.0,6.1797,6.26,6.173,6.2466,2604200.0
2013-06-11 10:00:00,9.34,9.37,9.25,9.28,2547600.0,6.2466,6.2667,6.1864,6.2065,2547600.0
2013-06-11 10:30:00,9.29,9.32,9.27,9.3,836900.0,6.2132,6.2332,6.1998,6.2198,836900.0
2013-06-11 11:00:00,9.3,9.33,9.28,9.33,817000.0,6.2198,6.2399,6.2065,6.2399,817000.0
2013-06-11 11:30:00,9.33,9.34,9.3,9.3,690000.0,6.2399,6.2466,6.2198,6.2198,690000.0
2013-06-11 12:00:00,9.3,9.32,9.26,9.29,620500.0,6.2198,6.2332,6.1931,6.2132,620500.0
2013-06-11 12:30:00,9.29,9.29,9.24,9.25,800700.0,6.2132,6.2132,6.1797,6.1864,800700.0
2013-06-11 13:00:00,9.24,9.27,9.24,9.24,1347300.0,6.1797,6.1998,6.1797,6.1797,1347300.0
2013-06-11 13:30:00,9.24,9.25,9.2,9.2,708400.0,6.1797,6.1864,6.153,6.153,708400.0
2013-06-11 14:00:00,9.21,9.24,9.19,9.24,716500.0,6.1597,6.1797,6.1463,6.1797,716500.0
2013-06-11 14:30:00,9.24,9.29,9.22,9.25,2308800.0,6.1797,6.2132,6.1663,6.1864,2308800.0
2013-06-11 15:00:00,9.26,9.28,9.22,9.26,1438800.0,6.1931,6.2065,6.1663,6.1931,1438800.0
2013-06-11 15:30:00,9.26,9.27,9.2,9.21,2309300.0,6.1931,6.1998,6.153,6.1597,2309300.0
2013-06-12 09:30:00,9.25,9.35,9.23,9.32,2321600.0,6.2069,6.274,6.1934,6.2538,2321600.0
2013-06-12 10:00:00,9.32,9.33,9.21,9.28,1712200.0,6.2538,6.2605,6.18,6.227,1712200.0
2013-06-12 10:30:00,9.28,9.28,9.15,9.16,1151200.0,6.227,6.227,6.1398,6.1465,1151200.0
2013-06-12 11:00:00,9.15,9.16,9.11,9.14,922100.0,6.1398,6.1465,6.1129,6.1331,922100.0
2013-06-12 11:30:00,9.13,9.15,9.08,9.11,1313900.0,6.1263,6.1398,6.0928,6.1129,1313900.0
2013-06-12 12:00:00,9.12,9.13,9.07,9.09,743600.0,6.1196,6.1263,6.0861,6.0995,743600.0
2013-06-12 12:30:00,9.09,9.12,9.08,9.11,836700.0,6.0995,6.1196,6.0928,6.1129,836700.0
2013-06-12 13:00:00,9.11,9.13,9.1,9.12,846700.0,6.1129,6.1263,6.1062,6.1196,846700.0
2013-06-12 13:30:00,9.11,9.14,9.09,9.13,1873300.0,6.1129,6.1331,6.0995,6.1263,1873300.0
2013-06-12 14:00:00,9.12,9.13,9.04,9.05,976900.0,6.1196,6.1263,6.066,6.0727,976900.0
2013-06-12 14:30:00,9.04,9.05,9.02,9.03,849100.0,6.066,6.0727,6.0525,6.0592,849100.0
2013-06-12 15:00:00,9.04,9.04,8.99,9.01,920400.0,6.066,6.066,6.0324,6.0458,920400.0
2013-06-12 15:30:00,9.01,9.07,9.0,9.06,2632100.0,6.0458,6.0861,6.0391,6.0794,2632100.0
2013-06-13 09:30:00,9.06,9.09,9.0,9.04,2012900.0,6.0794,6.0995,6.0391,6.066,2012900.0
2013-06-13 10:00:00,9.04,9.05,8.99,9.01,1358300.0,6.066,6.0727,6.0324,6.0458,1358300.0
2013-06-13 10:30:00,9.01,9.08,9.01,9.03,882700.0,6.0458,6.0928,6.0458,6.0592,882700.0
2013-06-13 11:00:00,9.02,9.03,8.97,8.99,805400.0,6.0525,6.0592,6.019,6.0324,805400.0
2013-06-13 11:30:00,8.99,9.05,8.98,9.03,657200.0,6.0324,6.0727,6.0257,6.0592,657200.0
2013-06-13 12:00:00,9.03,9.04,9.02,9.03,174200.0,6.0592,6.066,6.0525,6.0592,174200.0
2013-06-13 12:30:00,9.03,9.11,9.02,9.11,449100.0,6.0592,6.1129,6.0525,6.1129,449100.0
2013-06-13 13:00:00,9.1,9.12,9.08,9.1,504000.0,6.1062,6.1196,6.0928,6.1062,504000.0
2013-06-13 13:30:00,9.1,9.1,9.06,9.08,348300.0,6.1062,6.1062,6.0794,6.0928,348300.0
2013-06-13 14:00:00,9.08,9.11,9.07,9.1,496600.0,6.0928,6.1129,6.0861,6.1062,496600.0
2013-06-13 14:30:00,9.1,9.11,9.09,9.11,213300.0,6.1062,6.1129,6.0995,6.1129,213300.0
2013-06-13 15:00:00,9.1,9.17,9.1,9.17,1012800.0,6.1062,6.1532,6.1062,6.1532,1012800.0
2013-06-13 15:30:00,9.17,9.18,9.14,9.17,1818600.0,6.1532,6.1599,6.1331,6.1532,1818600.0
2013-06-14 09:30:00,9.14,9.17,9.1,9.15,1803300.0,6.1331,6.1532,6.1062,6.1398,1803300.0
2013-06-14 10:00:00,9.15,9.17,9.07,9.07,981600.0,6.1398,6.1532,6.0861,6.0861,981600.0
2013-06-14 10:30:00,9.08,9.1,9.03,9.04,790900.0,6.0928,6.1062,6.0592,6.066,790900.0
2013-06-14 11:00:00,9.04,9.05,9.02,9.04,823700.0,6.066,6.0727,6.0525,6.066,823700.0
2013-06-14 11:30:00,9.04,9.06,9.0,9.02,1198500.0,6.066,6.0794,6.0391,6.0525,1198500.0
2013-06-14 12:00:00,9.03,9.03,8.97,8.97,1117500.0,6.0592,6.0592,6.019,6.019,1117500.0
2013-06-14 12:30:00,8.98,8.98,8.93,8.93,966600.0,6.0257,6.0257,5.9921,5.9921,966600.0
2013-06-14 13:00:00,8.93,8.95,8.91,8.94,721500.0,5.9921,6.0056,5.9787,5.9989,721500.0
2013-06-14 13:30:00,8.94,8.97,8.93,8.95,665800.0,5.9989,6.019,5.9921,6.0056,665800.0
2013-06-14 14:00:00,8.96,8.99,8.94,8.97,733900.0,6.0123,6.0324,5.9989,6.019,733900.0
2013-06-14 14:30:00,8.97,8.98,8.94,8.95,622600.0,6.019,6.0257,5.9989,6.0056,622600.0
2013-06-14 15:00:00,8.95,8.98,8.94,8.95,720900.0,6.0056,6.0257,5.9989,6.0056,720900.0
2013-06-14 15:30:00,8.95,8.98,8.95,8.97,2211000.0,6.0056,6.0257,6.0056,6.019,2211000.0
2013-06-17 09:30:00,9.08,9.08,9.0,9.04,2007000.0,6.0928,6.0928,6.0391,6.066,2007000.0
2013-06-17 10:00:00,9.04,9.04,8.99,9.0,1038000.0,6.066,6.066,6.0324,6.0391,1038000.0
2013-06-17 10:30:00,9.0,9.0,8.94,9.0,1301500.0,6.0391,6.0391,5.9989,6.0391,1301500.0
2013-06-17 11:00:00,9.0,9.02,8.99,8.99,1352800.0,6.0391,6.0525,6.0324,6.0324,1352800.0
2013-06-17 11:30:00,8.99,9.0,8.98,8.98,570800.0,6.0324,6.0391,6.0257,6.0257,570800.0
2013-06-17 12:00:00,8.99,8.99,8.98,8.98,229400.0,6.0324,6.0324,6.0257,6.0257,229400.0
2013-06-17 12:30:00,8.98,9.01,8.98,8.98,1341400.0,6.0257,6.0458,6.0257,6.0257,1341400.0
2013-06-17 13:00:00,8.98,9.0,8.98,9.0,449600.0,6.0257,6.0391,6.0257,6.0391,449600.0
2013-06-17 13:30:00,8.99,9.03,8.99,9.03,1458600.0,6.0324,6.0592,6.0324,6.0592,1458600.0
2013-06-17 14:00:00,9.03,9.03,8.92,8.93,1169000.0,6.0592,6.0592,5.9854,5.9921,1169000.0
2013-06-17 14:30:00,8.93,8.97,8.93,8.94,698900.0,5.9921,6.019,5.9921,5.9989,698900.0
2013-06-17 15:00:00,8.93,8.95,8.92,8.95,760800.0,5.9921,6.0056,5.9854,6.0056,760800.0
2013-06-17 15:30:00,8.95,8.99,8.95,8.98,1777800.0,6.0056,6.0324,6.0056,6.0257,1777800.0
2013-06-18 09:30:00,9.0,9.03,8.96,8.98,763200.0,6.0391,6.0592,6.0123,6.0257,763200.0
2013-06-18 10:00:00,8.97,8.99,8.92,8.98,1344100.0,6.019,6.0324,5.9854,6.0257,1344100.0
2013-06-18 10:30:00,8.98,9.01,8.97,8.98,1039400.0,6.0257,6.0458,6.019,6.0257,1039400.0
2013-06-18 11:00:00,8.97,8.99,8.96,8.99,344500.0,6.019,6.0324,6.0123,6.0324,344500.0
2013-06-18 11:30:00,8.99,9.01,8.97,8.99,1973100.0,6.0324,6.0458,6.019,6.0324,1973100.0
2013-06-18 12:00:00,8.98,9.01,8.98,8.99,584600.0,6.0257,6.0458,6.0257,6.0324,584600.0
2013-06-18 12:30:00,8.99,9.04,8.99,9.04,772600.0,6.0324,6.066,6.0324,6.066,772600.0
2013-06-18 13:00:00,9.04,9.05,9.03,9.04,303000.0,6.066,6.0727,6.0592,6.066,303000.0
2013-06-18 13:30:00,9.04,9.06,9.04,9.05,1215100.0,6.066,6.0794,6.066,6.0727,1215100.0
2013-06-18 14:00:00,9.05,9.1,9.04,9.08,931800.0,6.0727,6.1062,6.066,6.0928,931800.0
2013-06-18 14:30:00,9.09,9.13,9.08,9.13,626100.0,6.0995,6.1263,6.0928,6.1263,626100.0
2013-06-18 15:00:00,9.12,9.13,9.09,9.1,1585300.0,6.1196,6.1263,6.0995,6.1062,1585300.0
2013-06-18 15:30:00,9.1,9.11,9.08,9.1,2757200.0,6.1062,6.1129,6.0928,6.1062,2757200.0
2013-06-19 09:30:00,9.07,9.09,9.03,9.04,1327400.0,6.0861,6.0995,6.0592,6.066,1327400.0
2013-06-19 10:00:00,9.04,9.08,9.04,9.06,732700.0,6.066,6.0928,6.066,6.0794,732700.0
2013-06-19 10:30:00,9.07,9.09,9.05,9.07,581400.0,6.0861,6.0995,6.0727,6.0861,581400.0
2013-06-19 11:00:00,9.07,9.08,9.05,9.06,495200.0,6.0861,6.0928,6.0727,6.0794,495200.0
2013-06-19 11:30:00,9.06,9.06,9.03,9.04,477800.0,6.0794,6.0794,6.0592,6.066,477800.0
2013-06-19 12:00:00,9.04,9.07,9.04,9.06,267600.0,6.066,6.0861,6.066,6.0794,267600.0
2013-06-19 12:30:00,9.06,9.07,9.04,9.05,415000.0,6.0794,6.0861,6.066,6.0727,415000.0
2013-06-19 13:00:00,9.06,9.06,9.05,9.06,139300.0,6.0794,6.0794,6.0727,6.0794,139300.0
2013-06-19 13:30:00,9.06,9.08,9.05,9.08,1251000.0,6.0794,6.0928,6.0727,6.0928,1251000.0
2013-06-19 14:00:00,9.08,9.13,9.02,9.13,1992100.0,6.0928,6.1263,6.0525,6.1263,1992100.0
2013-06-19 14:30:00,9.13,9.15,9.04,9.06,2775700.0,6.1263,6.1398,6.066,6.0794,2775700.0
2013-06-19 15:00:00,9.05,9.1,9.03,9.1,2284300.0,6.0727,6.1062,6.0592,6.1062,2284300.0
2013-06-19 15:30:00,9.1,9.14,9.07,9.08,5406400.0,6.1062,6.1331,6.0861,6.0928,5406400.0
2013-06-20 09:30:00,8.96,9.08,8.95,9.03,2753400.0,6.0123,6.0928,6.0056,6.0592,2753400.0
2013-06-20 10:00:00,9.04,9.06,8.97,9.04,2329900.0,6.066,6.0794,6.019,6.066,2329900.0
2013-06-20 10:30:00,9.03,9.05,8.99,9.04,2344400.0,6.0592,6.0727,6.0324,6.066,2344400.0
2013-06-20 11:00:00,9.03,9.04,9.0,9.03,1709000.0,6.0592,6.066,6.0391,6.0592,1709000.0
2013-06-20 11:30:00,9.03,9.06,9.01,9.05,1201400.0,6.0592,6.0794,6.0458,6.0727,1201400.0
2013-06-20 12:00:00,9.05,9.1,9.04,9.08,1177800.0,6.0727,6.1062,6.066,6.0928,1177800.0
2013-06-20 12:30:00,9.08,9.14,9.08,9.09,1557800.0,6.0928,6.1331,6.0928,6.0995,1557800.0
2013-06-20 13:00:00,9.1,9.16,9.09,9.09,1478900.0,6.1062,6.1465,6.0995,6.0995,1478900.0
2013-06-20 13:30:00,9.09,9.16,9.08,9.13,2151700.0,6.0995,6.1465,6.0928,6.1263,2151700.0
2013-06-20 14:00:00,9.13,9.14,9.02,9.03,2620600.0,6.1263,6.1331,6.0525,6.0592,2620600.0
2013-06-20 14:30:00,9.02,9.07,9.01,9.04,2278300.0,6.0525,6.0861,6.0458,6.066,2278300.0
2013-06-20 15:00:00,9.04,9.12,9.03,9.03,2151900.0,6.066,6.1196,6.0592,6.0592,2151900.0
2013-06-20 15:30:00,9.03,9.1,8.99,9.07,4413300.0,6.0592,6.1062,6.0324,6.0861,4413300.0
2013-06-21 09:30:00,9.15,9.17,9.05,9.07,5281900.0,6.1398,6.1532,6.0727,6.0861,5281900.0
2013-06-21 10:00:00,9.07,9.12,9.06,9.09,1723000.0,6.0861,6.1196,6.0794,6.0995,1723000.0
2013-06-21 10:30:00,9.09,9.13,9.04,9.09,2633200.0,6.0995,6.1263,6.066,6.0995,2633200.0
2013-06-21 11:00:00,9.09,9.11,9.05,9.07,2327800.0,6.0995,6.1129,6.0727,6.0861,2327800.0
2013-06-21 11:30:00,9.07,9.08,9.02,9.04,1345600.0,6.0861,6.0928,6.0525,6.066,1345600.0
2013-06-21 12:00:00,9.04,9.07,9.04,9.04,1342500.0,6.066,6.0861,6.066,6.066,1342500.0
2013-06-21 12:30:00,9.04,9.07,9.03,9.06,2502200.0,6.066,6.0861,6.0592,6.0794,2502200.0
2013-06-21 13:00:00,9.05,9.11,9.04,9.09,1496200.0,6.0727,6.1129,6.066,6.0995,1496200.0
2013-06-21 13:30:00,9.09,9.11,9.07,9.08,1304100.0,6.0995,6.1129,6.0861,6.0928,1304100.0
2013-06-21 14:00:00,9.08,9.1,9.06,9.09,1386300.0,6.0928,6.1062,6.0794,6.0995,1386300.0
2013-06-21 14:30:00,9.09,9.11,9.06,9.11,1342100.0,6.0995,6.1129,6.0794,6.1129,1342100.0
2013-06-21 15:00:00,9.11,9.18,9.1,9.18,1318900.0,6.1129,6.1599,6.1062,6.1599,1318900.0
2013-06-21 15:30:00,9.18,9.18,9.11,9.12,2830600.0,6.1599,6.1599,6.1129,6.1196,2830600.0
2013-06-24 09:30:00,9.01,9.04,8.96,9.01,3306700.0,6.0458,6.066,6.0123,6.0458,3306700.0
2013-06-24 10:00:00,9.01,9.04,8.96,9.03,1996300.0,6.0458,6.066,6.0123,6.0592,1996300.0
2013-06-24 10:30:00,9.03,9.15,9.0,9.1,2580400.0,6.0592,6.1398,6.0391,6.1062,2580400.0
2013-06-24 11:00:00,9.1,9.11,9.02,9.04,1592800.0,6.1062,6.1129,6.0525,6.066,1592800.0
2013-06-24 11:30:00,9.04,9.07,9.02,9.04,1324800.0,6.066,6.0861,6.0525,6.066,1324800.0
2013-06-24 12:00:00,9.05,9.06,8.98,9.03,1984900.0,6.0727,6.0794,6.0257,6.0592,1984900.0
2013-06-24 12:30:00,9.03,9.06,9.01,9.04,1370600.0,6.0592,6.0794,6.0458,6.066,1370600.0
2013-06-24 13:00:00,9.05,9.05,9.0,9.04,1365700.0,6.0727,6.0727,6.0391,6.066,1365700.0
2013-06-24 13:30:00,9.04,9.09,9.03,9.07,1547600.0,6.066,6.0995,6.0592,6.0861,1547600.0
2013-06-24 14:00:00,9.07,9.12,9.06,9.11,1145800.0,6.0861,6.1196,6.0794,6.1129,1145800.0
2013-06-24 14:30:00,9.11,9.16,9.1,9.12,1092400.0,6.1129,6.1465,6.1062,6.1196,1092400.0
2013-06-24 15:00:00,9.12,9.14,9.07,9.08,1091300.0,6.1196,6.1331,6.0861,6.0928,1091300.0
2013-06-24 15:30:00,9.08,9.13,9.07,9.1,3219700.0,6.0928,6.1263,6.0861,6.1062,3219700.0
2013-06-25 09:30:00,9.19,9.25,9.14,9.19,1847800.0,6.1666,6.2069,6.1331,6.1666,1847800.0
2013-06-25 10:00:00,9.19,9.2,9.13,9.17,1495000.0,6.1666,6.1733,6.1263,6.1532,1495000.0
2013-06-25 10:30:00,9.17,9.23,9.15,9.22,1008200.0,6.1532,6.1934,6.1398,6.1867,1008200.0
2013-06-25 11:00:00,9.21,9.23,9.19,9.2,488100.0,6.18,6.1934,6.1666,6.1733,488100.0
2013-06-25 11:30:00,9.19,9.24,9.19,9.22,792400.0,6.1666,6.2002,6.1666,6.1867,792400.0
2013-06-25 12:00:00,9.23,9.25,9.21,9.25,451200.0,6.1934,6.2069,6.18,6.2069,451200.0
2013-06-25 12:30:00,9.25,9.27,9.24,9.25,534600.0,6.2069,6.2203,6.2002,6.2069,534600.0
2013-06-25 13:00:00,9.25,9.27,9.22,9.23,547900.0,6.2069,6.2203,6.1867,6.1934,547900.0
2013-06-25 13:30:00,9.23,9.26,9.21,9.25,550800.0,6.1934,6.2136,6.18,6.2069,550800.0
2013-06-25 14:00:00,9.26,9.27,9.24,9.27,604000.0,6.2136,6.2203,6.2002,6.2203,604000.0
2013-06-25 14:30:00,9.27,9.28,9.25,9.26,654200.0,6.2203,6.227,6.2069,6.2136,654200.0
2013-06-25 15:00:00,9.26,9.3,9.26,9.3,711900.0,6.2136,6.2404,6.2136,6.2404,711900.0
2013-06-25 15:30:00,9.29,9.31,9.27,9.28,2165800.0,6.2337,6.2471,6.2203,6.227,2165800.0
2013-06-26 09:30:00,9.39,9.51,9.39,9.47,3210400.0,6.3008,6.3813,6.3008,6.3545,3210400.0
2013-06-26 10:00:00,9.47,9.5,9.41,9.42,1638900.0,6.3545,6.3746,6.3142,6.3209,1638900.0
2013-06-26 10:30:00,9.42,9.43,9.37,9.38,1215100.0,6.3209,6.3276,6.2874,6.2941,1215100.0
2013-06-26 11:00:00,9.38,9.4,9.37,9.39,1184600.0,6.2941,6.3075,6.2874,6.3008,1184600.0
2013-06-26 11:30:00,9.39,9.42,9.38,9.42,1275900.0,6.3008,6.3209,6.2941,6.3209,1275900.0
2013-06-26 12:00:00,9.41,9.43,9.4,9.42,641100.0,6.3142,6.3276,6.3075,6.3209,641100.0
2013-06-26 12:30:00,9.42,9.46,9.41,9.44,1042000.0,6.3209,6.3478,6.3142,6.3344,1042000.0
2013-06-26 13:00:00,9.44,9.47,9.43,9.46,972200.0,6.3344,6.3545,6.3276,6.3478,972200.0
2013-06-26 13:30:00,9.46,9.48,9.44,9.46,3105400.0,6.3478,6.3612,6.3344,6.3478,3105400.0
2013-06-26 14:00:00,9.46,9.48,9.45,9.47,713700.0,6.3478,6.3612,6.3411,6.3545,713700.0
2013-06-26 14:30:00,9.47,9.49,9.45,9.46,1150700.0,6.3545,6.3679,6.3411,6.3478,1150700.0
2013-06-26 15:00:00,9.47,9.49,9.46,9.49,986300.0,6.3545,6.3679,6.3478,6.3679,986300.0
2013-06-26 15:30:00,9.49,9.54,9.48,9.52,3999300.0,6.3679,6.4015,6.3612,6.388,3999300.0
2013-06-27 09:30:00,9.6,9.68,9.54,9.6,3687500.0,6.4417,6.4954,6.4015,6.4417,3687500.0
2013-06-27 10:00:00,9.6,9.61,9.58,9.6,1322900.0,6.4417,6.4484,6.4283,6.4417,1322900.0
2013-06-27 10:30:00,9.61,9.63,9.58,9.58,1363100.0,6.4484,6.4618,6.4283,6.4283,1363100.0
2013-06-27 11:00:00,9.58,9.61,9.58,9.61,1099900.0,6.4283,6.4484,6.4283,6.4484,1099900.0
2013-06-27 11:30:00,9.6,9.65,9.6,9.64,1810100.0,6.4417,6.4753,6.4417,6.4686,1810100.0
2013-06-27 12:00:00,9.64,9.65,9.61,9.62,863300.0,6.4686,6.4753,6.4484,6.4551,863300.0
2013-06-27 12:30:00,9.62,9.65,9.61,9.65,475600.0,6.4551,6.4753,6.4484,6.4753,475600.0
2013-06-27 13:00:00,9.64,9.65,9.63,9.64,645300.0,6.4686,6.4753,6.4618,6.4686,645300.0
2013-06-27 13:30:00,9.65,9.7,9.64,9.68,1106000.0,6.4753,6.5088,6.4686,6.4954,1106000.0
2013-06-27 14:00:00,9.68,9.69,9.67,9.68,674100.0,6.4954,6.5021,6.4887,6.4954,674100.0
2013-06-27 14:30:00,9.68,9.69,9.67,9.69,944400.0,6.4954,6.5021,6.4887,6.5021,944400.0
2013-06-27 15:00:00,9.69,9.7,9.68,9.7,1147900.0,6.5021,6.5088,6.4954,6.5088,1147900.0
2013-06-27 15:30:00,9.7,9.71,9.69,9.7,2426300.0,6.5088,6.5155,6.5021,6.5088,2426300.0
2013-06-28 09:30:00,9.72,9.72,9.55,9.55,1394100.0,6.5222,6.5222,6.4082,6.4082,1394100.0
2013-06-28 10:00:00,9.55,9.67,9.55,9.67,2195300.0,6.4082,6.4887,6.4082,6.4887,2195300.0
2013-06-28 10:30:00,9.67,9.71,9.65,9.67,636200.0,6.4887,6.5155,6.4753,6.4887,636200.0
2013-06-28 11:00:00,9.67,9.67,9.59,9.6,1045200.0,6.4887,6.4887,6.435,6.4417,1045200.0
2013-06-28 11:30:00,9.61,9.64,9.59,9.61,1290100.0,6.4484,6.4686,6.435,6.4484,1290100.0
2013-06-28 12:00:00,9.6,9.61,9.57,9.59,707400.0,6.4417,6.4484,6.4216,6.435,707400.0
2013-06-28 12:30:00,9.59,9.6,9.56,9.59,803200.0,6.435,6.4417,6.4149,6.435,803200.0
2013-06-28 13:00:00,9.58,9.6,9.58,9.59,510300.0,6.4283,6.4417,6.4283,6.435,510300.0
2013-06-28 13:30:00,9.58,9.6,9.58,9.6,465300.0,6.4283,6.4417,6.4283,6.4417,465300.0
2013-06-28 14:00:00,9.6,9.61,9.58,9.59,623800.0,6.4417,6.4484,6.4283,6.435,623800.0
2013-06-28 14:30:00,9.6,9.6,9.56,9.56,745800.0,6.4417,6.4417,6.4149,6.4149,745800.0
2013-06-28 15:00:00,9.57,9.57,9.52,9.56,1393700.0,6.4216,6.4216,6.388,6.4149,1393700.0
2013-06-28 15:30:00,9.56,9.6,9.53,9.53,1555100.0,6.4149,6.4417,6.3947,6.3947,1555100.0
2013-07-01 09:30:00,9.61,9.73,9.6,9.71,1333500.0,6.4484,6.529,6.4417,6.5155,1333500.0
2013-07-01 10:00:00,9.71,9.76,9.7,9.72,1034000.0,6.5155,6.5491,6.5088,6.5222,1034000.0
2013-07-01 10:30:00,9.73,9.76,9.71,9.73,666100.0,6.529,6.5491,6.5155,6.529,666100.0
2013-07-01 11:00:00,9.73,9.77,9.72,9.75,493800.0,6.529,6.5558,6.5222,6.5424,493800.0
2013-07-01 11:30:00,9.76,9.77,9.74,9.75,396400.0,6.5491,6.5558,6.5357,6.5424,396400.0
2013-07-01 12:00:00,9.76,9.77,9.73,9.74,1249900.0,6.5491,6.5558,6.529,6.5357,1249900.0
2013-07-01 12:30:00,9.75,9.76,9.73,9.76,404700.0,6.5424,6.5491,6.529,6.5491,404700.0
2013-07-01 13:00:00,9.75,9.78,9.75,9.77,318400.0,6.5424,6.5625,6.5424,6.5558,318400.0
2013-07-01 13:30:00,9.78,9.78,9.74,9.75,340100.0,6.5625,6.5625,6.5357,6.5424,340100.0
2013-07-01 14:00:00,9.74,9.76,9.72,9.75,611300.0,6.5357,6.5491,6.5222,6.5424,611300.0
2013-07-01 14:30:00,9.75,9.79,9.75,9.79,648900.0,6.5424,6.5692,6.5424,6.5692,648900.0
2013-07-01 15:00:00,9.79,9.8,9.72,9.72,1291200.0,6.5692,6.5759,6.5222,6.5222,1291200.0
2013-07-01 15:30:00,9.72,9.75,9.68,9.73,3296100.0,6.5222,6.5424,6.4954,6.529,3296100.0
2013-07-02 09:30:00,9.75,9.94,9.75,9.91,2325200.0,6.5424,6.6699,6.5424,6.6497,2325200.0
2013-07-02 10:00:00,9.9,9.92,9.81,9.87,2470700.0,6.643,6.6564,6.5826,6.6229,2470700.0
2013-07-02 10:30:00,9.87,9.9,9.86,9.87,742500.0,6.6229,6.643,6.6162,6.6229,742500.0
2013-07-02 11:00:00,9.87,9.88,9.84,9.87,925200.0,6.6229,6.6296,6.6028,6.6229,925200.0
2013-07-02 11:30:00,9.87,9.91,9.87,9.9,540200.0,6.6229,6.6497,6.6229,6.643,540200.0
2013-07-02 12:00:00,9.9,9.9,9.86,9.87,521700.0,6.643,6.643,6.6162,6.6229,521700.0
2013-07-02 12:30:00,9.87,9.89,9.86,9.89,550500.0,6.6229,6.6363,6.6162,6.6363,550500.0
2013-07-02 13:00:00,9.89,9.9,9.86,9.86,806800.0,6.6363,6.643,6.6162,6.6162,806800.0
2013-07-02 13:30:00,9.87,9.87,9.8,9.83,1228200.0,6.6229,6.6229,6.5759,6.5961,1228200.0
2013-07-02 14:00:00,9.83,9.83,9.73,9.74,1402500.0,6.5961,6.5961,6.529,6.5357,1402500.0
2013-07-02 14:30:00,9.75,9.8,9.73,9.8,1632900.0,6.5424,6.5759,6.529,6.5759,1632900.0
2013-07-02 15:00:00,9.8,9.8,9.78,9.79,1135900.0,6.5759,6.5759,6.5625,6.5692,1135900.0
2013-07-02 15:30:00,9.79,9.83,9.78,9.82,2809500.0,6.5692,6.5961,6.5625,6.5893,2809500.0
2013-07-03 09:30:00,9.76,9.77,9.65,9.76,2481100.0,6.5491,6.5558,6.4753,6.5491,2481100.0
2013-07-03 10:00:00,9.76,9.84,9.73,9.83,1550600.0,6.5491,6.6028,6.529,6.5961,1550600.0
2013-07-03 10:30:00,9.83,9.87,9.81,9.82,1478100.0,6.5961,6.6229,6.5826,6.5893,1478100.0
2013-07-03 11:00:00,9.82,9.84,9.79,9.82,895400.0,6.5893,6.6028,6.5692,6.5893,895400.0
2013-07-03 11:30:00,9.82,9.86,9.8,9.86,714800.0,6.5893,6.6162,6.5759,6.6162,714800.0
2013-07-03 12:00:00,9.86,9.89,9.85,9.88,394600.0,6.6162,6.6363,6.6095,6.6296,394600.0
2013-07-03 12:30:00,9.88,9.89,9.86,9.87,1067400.0,6.6296,6.6363,6.6162,6.6229,1067400.0
2013-07-05 09:30:00,10.0,10.05,9.96,10.01,1242500.0,6.7101,6.7437,6.6833,6.7168,1242500.0
2013-07-05 10:00:00,10.02,10.06,10.0,10.04,965200.0,6.7235,6.7504,6.7101,6.737,965200.0
2013-07-05 10:30:00,10.05,10.12,10.04,10.12,1036300.0,6.7437,6.7906,6.737,6.7906,1036300.0
2013-07-05 11:00:00,10.12,10.14,10.11,10.12,1312400.0,6.7906,6.8041,6.7839,6.7906,1312400.0
2013-07-05 11:30:00,10.12,10.13,10.1,10.13,561700.0,6.7906,6.7974,6.7772,6.7974,561700.0
2013-07-05 12:00:00,10.13,10.13,10.11,10.11,479200.0,6.7974,6.7974,6.7839,6.7839,479200.0
2013-07-05 12:30:00,10.12,10.13,10.04,10.09,1719800.0,6.7906,6.7974,6.737,6.7705,1719800.0
2013-07-05 13:00:00,10.09,10.11,10.08,10.11,290600.0,6.7705,6.7839,6.7638,6.7839,290600.0
2013-07-05 13:30:00,10.11,10.12,10.08,10.08,513300.0,6.7839,6.7906,6.7638,6.7638,513300.0
2013-07-05 14:00:00,10.09,10.1,10.07,10.07,935000.0,6.7705,6.7772,6.7571,6.7571,935000.0
2013-07-05 14:30:00,10.08,10.14,10.07,10.12,1132400.0,6.7638,6.8041,6.7571,6.7906,1132400.0
2013-07-05 15:00:00,10.12,10.13,10.11,10.13,531800.0,6.7906,6.7974,6.7839,6.7974,531800.0
2013-07-05 15:30:00,10.13,10.18,10.12,10.18,1843200.0,6.7974,6.8309,6.7906,6.8309,1843200.0
2013-07-08 09:30:00,10.31,10.34,10.24,10.25,2986200.0,6.9181,6.9383,6.8712,6.8779,2986200.0
2013-07-08 10:00:00,10.25,10.26,10.22,10.22,1124400.0,6.8779,6.8846,6.8577,6.8577,1124400.0
2013-07-08 10:30:00,10.22,10.25,10.22,10.24,699500.0,6.8577,6.8779,6.8577,6.8712,699500.0
2013-07-08 11:00:00,10.23,10.25,10.21,10.23,751000.0,6.8645,6.8779,6.851,6.8645,751000.0
2013-07-08 11:30:00,10.23,10.25,10.21,10.24,725100.0,6.8645,6.8779,6.851,6.8712,725100.0
2013-07-08 12:00:00,10.24,10.25,10.22,10.25,457100.0,6.8712,6.8779,6.8577,6.8779,457100.0
2013-07-08 12:30:00,10.25,10.27,10.24,10.24,1051900.0,6.8779,6.8913,6.8712,6.8712,1051900.0
2013-07-08 13:00:00,10.25,10.25,10.2,10.21,662900.0,6.8779,6.8779,6.8443,6.851,662900.0
2013-07-08 13:30:00,10.21,10.28,10.21,10.24,1867300.0,6.851,6.898,6.851,6.8712,1867300.0
2013-07-08 14:00:00,10.23,10.24,10.17,10.17,1325600.0,6.8645,6.8712,6.8242,6.8242,1325600.0
2013-07-08 14:30:00,10.17,10.21,10.17,10.21,577800.0,6.8242,6.851,6.8242,6.851,577800.0
2013-07-08 15:00:00,10.2,10.21,10.16,10.19,773900.0,6.8443,6.851,6.8175,6.8376,773900.0
2013-07-08 15:30:00,10.18,10.19,10.15,10.15,2089100.0,6.8309,6.8376,6.8108,6.8108,2089100.0
2013-07-09 09:30:00,10.24,10.27,10.13,10.13,2551500.0,6.8712,6.8913,6.7974,6.7974,2551500.0
2013-07-09 10:00:00,10.13,10.14,10.04,10.05,2751600.0,6.7974,6.8041,6.737,6.7437,2751600.0
2013-07-09 10:30:00,10.05,10.16,10.04,10.15,1658100.0,6.7437,6.8175,6.737,6.8108,1658100.0
2013-07-09 11:00:00,10.15,10.15,10.09,10.1,1788600.0,6.8108,6.8108,6.7705,6.7772,1788600.0
2013-07-09 11:30:00,10.1,10.14,10.1,10.13,2030300.0,6.7772,6.8041,6.7772,6.7974,2030300.0
2013-07-09 12:00:00,10.13,10.14,10.11,10.12,588400.0,6.7974,6.8041,6.7839,6.7906,588400.0
2013-07-09 12:30:00,10.12,10.15,10.11,10.14,1126800.0,6.7906,6.8108,6.7839,6.8041,1126800.0
2013-07-09 13:00:00,10.15,10.19,10.13,10.16,690100.0,6.8108,6.8376,6.7974,6.8175,690100.0
2013-07-09 13:30:00,10.16,10.17,10.14,10.17,563200.0,6.8175,6.8242,6.8041,6.8242,563200.0
2013-07-09 14:00:00,10.17,10.2,10.16,10.2,394700.0,6.8242,6.8443,6.8175,6.8443,394700.0
2013-07-09 14:30:00,10.2,10.2,10.16,10.17,593300.0,6.8443,6.8443,6.8175,6.8242,593300.0
2013-07-09 15:00:00,10.16,10.19,10.16,10.18,1281500.0,6.8175,6.8376,6.8175,6.8309,1281500.0
2013-07-09 15:30:00,10.18,10.21,10.18,10.19,2817900.0,6.8309,6.851,6.8309,6.8376,2817900.0
2013-07-10 09:30:00,10.21,10.22,10.14,10.19,1245900.0,6.851,6.8577,6.8041,6.8376,1245900.0
2013-07-10 10:00:00,10.19,10.2,10.1,10.14,1739200.0,6.8376,6.8443,6.7772,6.8041,1739200.0
2013-07-10 10:30:00,10.14,10.15,10.12,10.13,593200.0,6.8041,6.8108,6.7906,6.7974,593200.0
2013-07-10 11:00:00,10.13,10.13,10.09,10.1,1027100.0,6.7974,6.7974,6.7705,6.7772,1027100.0
2013-07-10 11:30:00,10.1,10.1,10.02,10.03,1397800.0,6.7772,6.7772,6.7235,6.7303,1397800.0
2013-07-10 12:00:00,10.02,10.08,10.01,10.08,963000.0,6.7235,6.7638,6.7168,6.7638,963000.0
2013-07-10 12:30:00,10.08,10.1,10.07,10.09,973400.0,6.7638,6.7772,6.7571,6.7705,973400.0
2013-07-10 13:00:00,10.09,10.11,10.08,10.11,582200.0,6.7705,6.7839,6.7638,6.7839,582200.0
2013-07-10 13:30:00,10.11,10.13,10.09,10.12,672100.0,6.7839,6.7974,6.7705,6.7906,672100.0
2013-07-10 14:00:00,10.13,10.18,10.08,10.09,1804400.0,6.7974,6.8309,6.7638,6.7705,1804400.0
2013-07-10 14:30:00,10.09,10.11,10.03,10.06,1699600.0,6.7705,6.7839,6.7303,6.7504,1699600.0
2013-07-10 15:00:00,10.06,10.09,10.02,10.08,1895000.0,6.7504,6.7705,6.7235,6.7638,1895000.0
2013-07-10 15:30:00,10.07,10.14,10.05,10.14,2131100.0,6.7571,6.8041,6.7437,6.8041,2131100.0
2013-07-11 09:30:00,10.28,10.29,9.96,9.96,3175900.0,6.898,6.9047,6.6833,6.6833,3175900.0
2013-07-11 10:00:00,9.97,9.97,9.8,9.82,3833400.0,6.69,6.69,6.5759,6.5893,3833400.0
2013-07-11 10:30:00,9.82,9.84,9.75,9.8,3835400.0,6.5893,6.6028,6.5424,6.5759,3835400.0
2013-07-11 11:00:00,9.8,9.82,9.79,9.79,1521700.0,6.5759,6.5893,6.5692,6.5692,1521700.0
2013-07-11 11:30:00,9.79,9.8,9.72,9.77,2440200.0,6.5692,6.5759,6.5222,6.5558,2440200.0
2013-07-11 12:00:00,9.76,9.84,9.76,9.84,1419900.0,6.5491,6.6028,6.5491,6.6028,1419900.0
2013-07-11 12:30:00,9.83,9.85,9.81,9.82,662600.0,6.5961,6.6095,6.5826,6.5893,662600.0
2013-07-11 13:00:00,9.82,9.85,9.81,9.85,543600.0,6.5893,6.6095,6.5826,6.6095,543600.0
2013-07-11 13:30:00,9.85,9.88,9.83,9.86,679800.0,6.6095,6.6296,6.5961,6.6162,679800.0
2013-07-11 14:00:00,9.86,9.92,9.86,9.91,1002100.0,6.6162,6.6564,6.6162,6.6497,1002100.0
2013-07-11 14:30:00,9.91,9.93,9.89,9.9,924200.0,6.6497,6.6632,6.6363,6.643,924200.0
2013-07-11 15:00:00,9.9,9.93,9.89,9.92,742100.0,6.643,6.6632,6.6363,6.6564,742100.0
2013-07-11 15:30:00,9.92,9.92,9.87,9.87,3417400.0,6.6564,6.6564,6.6229,6.6229,3417400.0
2013-07-12 09:30:00,9.94,9.99,9.88,9.91,1701300.0,6.6699,6.7034,6.6296,6.6497,1701300.0
2013-07-12 10:00:00,9.9,9.96,9.89,9.94,773300.0,6.643,6.6833,6.6363,6.6699,773300.0
2013-07-12 10:30:00,9.94,9.96,9.92,9.94,1559800.0,6.6699,6.6833,6.6564,6.6699,1559800.0
2013-07-12 11:00:00,9.94,9.96,9.93,9.95,811200.0,6.6699,6.6833,6.6632,6.6766,811200.0
2013-07-12 11:30:00,9.95,9.96,9.92,9.94,1775600.0,6.6766,6.6833,6.6564,6.6699,1775600.0
2013-07-12 12:00:00,9.94,9.96,9.93,9.96,1422100.0,6.6699,6.6833,6.6632,6.6833,1422100.0
2013-07-12 12:30:00,9.96,9.96,9.93,9.95,1148400.0,6.6833,6.6833,6.6632,6.6766,1148400.0
2013-07-12 13:00:00,9.95,9.96,9.94,9.96,498800.0,6.6766,6.6833,6.6699,6.6833,498800.0
2013-07-12 13:30:00,9.97,10.02,9.96,10.01,606900.0,6.69,6.7235,6.6833,6.7168,606900.0
2013-07-12 14:00:00,10.0,10.01,9.95,9.97,581500.0,6.7101,6.7168,6.6766,6.69,581500.0
2013-07-12 14:30:00,9.98,9.98,9.95,9.95,500400.0,6.6967,6.6967,6.6766,6.6766,500400.0
2013-07-12 15:00:00,9.96,9.96,9.95,9.96,409900.0,6.6833,6.6833,6.6766,6.6833,409900.0
2013-07-12 15:30:00,9.96,10.0,9.95,10.0,1442700.0,6.6833,6.7101,6.6766,6.7101,1442700.0
2013-07-15 09:30:00,10.08,10.12,9.96,10.0,1526100.0,6.7638,6.7906,6.6833,6.7101,1526100.0
2013-07-15 10:00:00,10.0,10.01,9.93,9.96,1080400.0,6.7101,6.7168,6.6632,6.6833,1080400.0
2013-07-15 10:30:00,9.97,9.99,9.94,9.96,619400.0,6.69,6.7034,6.6699,6.6833,619400.0
2013-07-15 11:00:00,9.96,9.96,9.92,9.94,1078600.0,6.6833,6.6833,6.6564,6.6699,1078600.0
2013-07-15 11:30:00,9.94,9.96,9.94,9.96,538000.0,6.6699,6.6833,6.6699,6.6833,538000.0
2013-07-15 12:00:00,9.96,9.98,9.94,9.95,815000.0,6.6833,6.6967,6.6699,6.6766,815000.0
2013-07-15 12:30:00,9.94,9.95,9.93,9.93,494600.0,6.6699,6.6766,6.6632,6.6632,494600.0
2013-07-15 13:00:00,9.93,9.97,9.92,9.96,696600.0,6.6632,6.69,6.6564,6.6833,696600.0
2013-07-15 13:30:00,9.97,9.97,9.95,9.95,834400.0,6.69,6.69,6.6766,6.6766,834400.0
2013-07-15 14:00:00,9.95,9.98,9.95,9.96,545400.0,6.6766,6.6967,6.6766,6.6833,545400.0
2013-07-15 14:30:00,9.96,9.97,9.95,9.95,542800.0,6.6833,6.69,6.6766,6.6766,542800.0
2013-07-15 15:00:00,9.95,9.99,9.94,9.96,1135400.0,6.6766,6.7034,6.6699,6.6833,1135400.0
2013-07-15 15:30:00,9.96,9.98,9.92,9.94,2534500.0,6.6833,6.6967,6.6564,6.6699,2534500.0
2013-07-16 09:30:00,9.94,9.97,9.9,9.91,1029200.0,6.6699,6.69,6.643,6.6497,1029200.0
2013-07-16 10:00:00,9.92,9.92,9.81,9.84,3416200.0,6.6564,6.6564,6.5826,6.6028,3416200.0
2013-07-16 10:30:00,9.84,9.86,9.81,9.83,1394500.0,6.6028,6.6162,6.5826,6.5961,1394500.0
2013-07-16 11:00:00,9.83,9.84,9.74,9.78,2371200.0,6.5961,6.6028,6.5357,6.5625,2371200.0
2013-07-16 11:30:00,9.77,9.79,9.71,9.79,1778200.0,6.5558,6.5692,6.5155,6.5692,1778200.0
2013-07-16 12:00:00,9.79,9.85,9.77,9.81,1523800.0,6.5692,6.6095,6.5558,6.5826,1523800.0
2013-07-16 12:30:00,9.81,9.82,9.8,9.82,401000.0,6.5826,6.5893,6.5759,6.5893,401000.0
2013-07-16 13:00:00,9.81,9.82,9.79,9.8,386400.0,6.5826,6.5893,6.5692,6.5759,386400.0
2013-07-16 13:30:00,9.81,9.86,9.8,9.83,1792500.0,6.5826,6.6162,6.5759,6.5961,1792500.0
2013-07-16 14:00:00,9.84,9.88,9.83,9.86,625000.0,6.6028,6.6296,6.5961,6.6162,625000.0
2013-07-16 14:30:00,9.86,9.87,9.81,9.82,1541500.0,6.6162,6.6229,6.5826,6.5893,1541500.0
2013-07-16 15:00:00,9.83,9.83,9.76,9.77,1686800.0,6.5961,6.5961,6.5491,6.5558,1686800.0
2013-07-16 15:30:00,9.77,9.78,9.72,9.72,7122500.0,6.5558,6.5625,6.5222,6.5222,7122500.0
2013-07-17 09:30:00,9.78,9.85,9.77,9.85,1565300.0,6.5625,6.6095,6.5558,6.6095,1565300.0
2013-07-17 10:00:00,9.85,9.95,9.84,9.94,1732600.0,6.6095,6.6766,6.6028,6.6699,1732600.0
2013-07-17 10:30:00,9.94,9.95,9.87,9.88,904400.0,6.6699,6.6766,6.6229,6.6296,904400.0
2013-07-17 11:00:00,9.89,9.9,9.86,9.9,534100.0,6.6363,6.643,6.6162,6.643,534100.0
2013-07-17 11:30:00,9.9,9.9,9.88,9.89,286200.0,6.643,6.643,6.6296,6.6363,286200.0
2013-07-17 12:00:00,9.89,9.93,9.88,9.92,505500.0,6.6363,6.6632,6.6296,6.6564,505500.0
2013-07-17 12:30:00,9.92,9.94,9.92,9.94,279900.0,6.6564,6.6699,6.6564,6.6699,279900.0
2013-07-17 13:00:00,9.94,9.98,9.93,9.96,977500.0,6.6699,6.6967,6.6632,6.6833,977500.0
2013-07-17 13:30:00,9.96,9.97,9.96,9.97,274500.0,6.6833,6.69,6.6833,6.69,274500.0
2013-07-17 14:00:00,9.97,9.99,9.96,9.97,1489800.0,6.69,6.7034,6.6833,6.69,1489800.0
2013-07-17 14:30:00,9.97,9.97,9.95,9.97,900700.0,6.69,6.69,6.6766,6.69,900700.0
2013-07-17 15:00:00,9.96,9.98,9.95,9.96,1335500.0,6.6833,6.6967,6.6766,6.6833,1335500.0
2013-07-17 15:30:00,9.96,9.98,9.96,9.98,1603500.0,6.6833,6.6967,6.6833,6.6967,1603500.0
2013-07-18 09:30:00,9.95,10.0,9.88,9.98,2508600.0,6.6766,6.7101,6.6296,6.6967,2508600.0
2013-07-18 10:00:00,9.99,10.16,9.98,10.15,1903700.0,6.7034,6.8175,6.6967,6.8108,1903700.0
2013-07-18 10:30:00,10.15,10.19,10.1,10.16,2688000.0,6.8108,6.8376,6.7772,6.8175,2688000.0
2013-07-18 11:00:00,10.17,10.22,10.16,10.2,1363300.0,6.8242,6.8577,6.8175,6.8443,1363300.0
2013-07-18 11:30:00,10.2,10.23,10.17,10.18,909600.0,6.8443,6.8645,6.8242,6.8309,909600.0
2013-07-18 12:00:00,10.18,10.22,10.17,10.22,660500.0,6.8309,6.8577,6.8242,6.8577,660500.0
2013-07-18 12:30:00,10.22,10.24,10.2,10.21,578400.0,6.8577,6.8712,6.8443,6.851,578400.0
2013-07-18 13:00:00,10.21,10.22,10.19,10.21,419000.0,6.851,6.8577,6.8376,6.851,419000.0
2013-07-18 13:30:00,10.21,10.23,10.21,10.23,554700.0,6.851,6.8645,6.851,6.8645,554700.0
2013-07-18 14:00:00,10.23,10.25,10.21,10.25,681600.0,6.8645,6.8779,6.851,6.8779,681600.0
2013-07-18 14:30:00,10.25,10.27,10.23,10.27,797800.0,6.8779,6.8913,6.8645,6.8913,797800.0
2013-07-18 15:00:00,10.26,10.27,10.24,10.25,1079400.0,6.8846,6.8913,6.8712,6.8779,1079400.0
2013-07-18 15:30:00,10.25,10.25,10.22,10.22,1793900.0,6.8779,6.8779,6.8577,6.8577,1793900.0
2013-07-19 09:30:00,10.27,10.28,10.14,10.21,2599900.0,6.8913,6.898,6.8041,6.851,2599900.0
2013-07-19 10:00:00,10.21,10.26,10.2,10.2,1819400.0,6.851,6.8846,6.8443,6.8443,1819400.0
2013-07-19 10:30:00,10.2,10.21,10.18,10.2,679400.0,6.8443,6.851,6.8309,6.8443,679400.0
2013-07-19 11:00:00,10.2,10.24,10.2,10.22,473800.0,6.8443,6.8712,6.8443,6.8577,473800.0
2013-07-19 11:30:00,10.23,10.23,10.16,10.18,751500.0,6.8645,6.8645,6.8175,6.8309,751500.0
2013-07-19 12:00:00,10.18,10.2,10.16,10.17,503800.0,6.8309,6.8443,6.8175,6.8242,503800.0
2013-07-19 12:30:00,10.17,10.18,10.15,10.15,240900.0,6.8242,6.8309,6.8108,6.8108,240900.0
2013-07-19 13:00:00,10.15,10.16,10.1,10.15,709900.0,6.8108,6.8175,6.7772,6.8108,709900.0
2013-07-19 13:30:00,10.15,10.17,10.13,10.14,744500.0,6.8108,6.8242,6.7974,6.8041,744500.0
2013-07-19 14:00:00,10.15,10.18,10.15,10.18,541100.0,6.8108,6.8309,6.8108,6.8309,541100.0
2013-07-19 14:30:00,10.18,10.2,10.16,10.18,685700.0,6.8309,6.8443,6.8175,6.8309,685700.0
2013-07-19 15:00:00,10.18,10.18,10.15,10.16,412000.0,6.8309,6.8309,6.8108,6.8175,412000.0
2013-07-19 15:30:00,10.16,10.24,10.15,10.23,2408800.0,6.8175,6.8712,6.8108,6.8645,2408800.0
2013-07-22 09:30:00,10.23,10.33,10.21,10.31,3132400.0,6.8645,6.9316,6.851,6.9181,3132400.0
2013-07-22 10:00:00,10.32,10.34,10.27,10.34,1435800.0,6.9248,6.9383,6.8913,6.9383,1435800.0
2013-07-22 10:30:00,10.34,10.4,10.33,10.4,1446900.0,6.9383,6.9785,6.9316,6.9785,1446900.0
2013-07-22 11:00:00,10.39,10.41,10.36,10.38,2136300.0,6.9718,6.9852,6.9517,6.9651,2136300.0
2013-07-22 11:30:00,10.38,10.39,10.33,10.33,938800.0,6.9651,6.9718,6.9316,6.9316,938800.0
2013-07-22 12:00:00,10.34,10.34,10.3,10.31,831700.0,6.9383,6.9383,6.9114,6.9181,831700.0
2013-07-22 12:30:00,10.31,10.33,10.3,10.3,360000.0,6.9181,6.9316,6.9114,6.9114,360000.0
2013-07-22 13:00:00,10.3,10.33,10.3,10.33,332600.0,6.9114,6.9316,6.9114,6.9316,332600.0
2013-07-22 13:30:00,10.33,10.33,10.31,10.33,460700.0,6.9316,6.9316,6.9181,6.9316,460700.0
2013-07-22 14:00:00,10.33,10.39,10.32,10.38,1287200.0,6.9316,6.9718,6.9248,6.9651,1287200.0
2013-07-22 14:30:00,10.38,10.41,10.36,10.4,1111200.0,6.9651,6.9852,6.9517,6.9785,1111200.0
2013-07-22 15:00:00,10.4,10.4,10.36,10.37,992200.0,6.9785,6.9785,6.9517,6.9584,992200.0
2013-07-22 15:30:00,10.36,10.42,10.32,10.42,3736000.0,6.9517,6.9919,6.9248,6.9919,3736000.0
2013-07-23 09:30:00,10.36,10.38,10.15,10.24,7395400.0,6.9517,6.9651,6.8108,6.8712,7395400.0
2013-07-23 10:00:00,10.24,10.24,10.15,10.18,4646200.0,6.8712,6.8712,6.8108,6.8309,4646200.0
2013-07-23 10:30:00,10.18,10.21,10.16,10.21,2334400.0,6.8309,6.851,6.8175,6.851,2334400.0
2013-07-23 11:00:00,10.21,10.36,10.2,10.32,2709400.0,6.851,6.9517,6.8443,6.9248,2709400.0
2013-07-23 11:30:00,10.32,10.33,10.27,10.3,2046800.0,6.9248,6.9316,6.8913,6.9114,2046800.0
2013-07-23 12:00:00,10.3,10.3,10.22,10.26,1135200.0,6.9114,6.9114,6.8577,6.8846,1135200.0
2013-07-23 12:30:00,10.25,10.3,10.24,10.3,985000.0,6.8779,6.9114,6.8712,6.9114,985000.0
2013-07-23 13:00:00,10.3,10.39,10.29,10.33,1097200.0,6.9114,6.9718,6.9047,6.9316,1097200.0
2013-07-23 13:30:00,10.33,10.35,10.32,10.35,568500.0,6.9316,6.945,6.9248,6.945,568500.0
2013-07-23 14:00:00,10.35,10.4,10.32,10.4,1417700.0,6.945,6.9785,6.9248,6.9785,1417700.0
2013-07-23 14:30:00,10.4,10.4,10.34,10.37,1046700.0,6.9785,6.9785,6.9383,6.9584,1046700.0
2013-07-23 15:00:00,10.37,10.4,10.31,10.32,2285600.0,6.9584,6.9785,6.9181,6.9248,2285600.0
2013-07-23 15:30:00,10.33,10.43,10.32,10.41,5129600.0,6.9316,6.9987,6.9248,6.9852,5129600.0
2013-07-24 09:30:00,10.47,10.49,10.4,10.47,2134900.0,7.0255,7.0389,6.9785,7.0255,2134900.0
2013-07-24 10:00:00,10.47,10.52,10.43,10.44,2332800.0,7.0255,7.0591,6.9987,7.0054,2332800.0
2013-07-24 10:30:00,10.44,10.49,10.38,10.45,2136500.0,7.0054,7.0389,6.9651,7.0121,2136500.0
2013-07-24 11:00:00,10.45,10.45,10.37,10.39,806200.0,7.0121,7.0121,6.9584,6.9718,806200.0
2013-07-24 11:30:00,10.4,10.43,10.34,10.34,1283600.0,6.9785,6.9987,6.9383,6.9383,1283600.0
2013-07-24 12:00:00,10.34,10.38,10.3,10.3,1340500.0,6.9383,6.9651,6.9114,6.9114,1340500.0
2013-07-24 12:30:00,10.3,10.36,10.3,10.34,706700.0,6.9114,6.9517,6.9114,6.9383,706700.0
2013-07-24 13:00:00,10.34,10.37,10.31,10.32,923100.0,6.9383,6.9584,6.9181,6.9248,923100.0
2013-07-24 13:30:00,10.32,10.33,10.29,10.33,1009600.0,6.9248,6.9316,6.9047,6.9316,1009600.0
2013-07-24 14:00:00,10.33,10.37,10.32,10.36,697200.0,6.9316,6.9584,6.9248,6.9517,697200.0
2013-07-24 14:30:00,10.36,10.36,10.28,10.3,1299800.0,6.9517,6.9517,6.898,6.9114,1299800.0
2013-07-24 15:00:00,10.3,10.31,10.22,10.25,1610300.0,6.9114,6.9181,6.8577,6.8779,1610300.0
2013-07-24 15:30:00,10.25,10.26,10.22,10.23,2660500.0,6.8779,6.8846,6.8577,6.8645,2660500.0
2013-07-25 09:30:00,10.21,10.31,10.16,10.29,1389200.0,6.851,6.9181,6.8175,6.9047,1389200.0
2013-07-25 10:00:00,10.29,10.33,10.22,10.29,1128600.0,6.9047,6.9316,6.8577,6.9047,1128600.0
2013-07-25 10:30:00,10.29,10.31,10.23,10.27,1302100.0,6.9047,6.9181,6.8645,6.8913,1302100.0
2013-07-25 11:00:00,10.27,10.27,10.16,10.18,1531800.0,6.8913,6.8913,6.8175,6.8309,1531800.0
2013-07-25 11:30:00,10.18,10.21,10.17,10.18,1303900.0,6.8309,6.851,6.8242,6.8309,1303900.0
2013-07-25 12:00:00,10.18,10.23,10.17,10.21,1540900.0,6.8309,6.8645,6.8242,6.851,1540900.0
2013-07-25 12:30:00,10.21,10.23,10.2,10.21,472100.0,6.851,6.8645,6.8443,6.851,472100.0
2013-07-25 13:00:00,10.2,10.23,10.18,10.19,527500.0,6.8443,6.8645,6.8309,6.8376,527500.0
2013-07-25 13:30:00,10.18,10.21,10.18,10.18,944600.0,6.8309,6.851,6.8309,6.8309,944600.0
2013-07-25 14:00:00,10.18,10.21,10.13,10.13,1193500.0,6.8309,6.851,6.7974,6.7974,1193500.0
2013-07-25 14:30:00,10.13,10.14,10.1,10.11,1030500.0,6.7974,6.8041,6.7772,6.7839,1030500.0
2013-07-25 15:00:00,10.11,10.2,10.1,10.17,2023400.0,6.7839,6.8443,6.7772,6.8242,2023400.0
2013-07-25 15:30:00,10.18,10.21,10.16,10.17,1840800.0,6.8309,6.851,6.8175,6.8242,1840800.0
2013-07-26 09:30:00,10.1,10.18,10.09,10.15,1122500.0,6.7772,6.8309,6.7705,6.8108,1122500.0
2013-07-26 10:00:00,10.15,10.18,10.11,10.13,964000.0,6.8108,6.8309,6.7839,6.7974,964000.0
2013-07-26 10:30:00,10.13,10.17,10.09,10.11,836300.0,6.7974,6.8242,6.7705,6.7839,836300.0
2013-07-26 11:00:00,10.11,10.13,10.07,10.09,1061800.0,6.7839,6.7974,6.7571,6.7705,1061800.0
2013-07-26 11:30:00,10.09,10.16,10.09,10.15,475000.0,6.7705,6.8175,6.7705,6.8108,475000.0
2013-07-26 12:00:00,10.15,10.2,10.14,10.18,475900.0,6.8108,6.8443,6.8041,6.8309,475900.0
2013-07-26 12:30:00,10.18,10.21,10.16,10.18,783300.0,6.8309,6.851,6.8175,6.8309,783300.0
2013-07-26 13:00:00,10.18,10.22,10.17,10.2,572800.0,6.8309,6.8577,6.8242,6.8443,572800.0
2013-07-26 13:30:00,10.21,10.22,10.18,10.21,644100.0,6.851,6.8577,6.8309,6.851,644100.0
2013-07-26 14:00:00,10.21,10.24,10.2,10.21,965800.0,6.851,6.8712,6.8443,6.851,965800.0
2013-07-26 14:30:00,10.21,10.24,10.2,10.22,674700.0,6.851,6.8712,6.8443,6.8577,674700.0
2013-07-26 15:00:00,10.22,10.25,10.22,10.22,679500.0,6.8577,6.8779,6.8577,6.8577,679500.0
2013-07-26 15:30:00,10.22,10.24,10.2,10.24,1111300.0,6.8577,6.8712,6.8443,6.8712,1111300.0
2013-07-29 09:30:00,10.23,10.24,10.15,10.17,761000.0,6.8645,6.8712,6.8108,6.8242,761000.0
2013-07-29 10:00:00,10.18,10.19,10.1,10.13,816400.0,6.8309,6.8376,6.7772,6.7974,816400.0
2013-07-29 10:30:00,10.12,10.13,10.07,10.09,995000.0,6.7906,6.7974,6.7571,6.7705,995000.0
2013-07-29 11:00:00,10.09,10.1,10.03,10.04,1129800.0,6.7705,6.7772,6.7303,6.737,1129800.0
2013-07-29 11:30:00,10.04,10.08,10.03,10.08,853000.0,6.737,6.7638,6.7303,6.7638,853000.0
2013-07-29 12:00:00,10.07,10.08,10.05,10.07,629400.0,6.7571,6.7638,6.7437,6.7571,629400.0
2013-07-29 12:30:00,10.07,10.08,10.03,10.04,730600.0,6.7571,6.7638,6.7303,6.737,730600.0
2013-07-29 13:00:00,10.04,10.05,10.01,10.04,1347400.0,6.737,6.7437,6.7168,6.737,1347400.0
2013-07-29 13:30:00,10.04,10.06,10.03,10.04,632300.0,6.737,6.7504,6.7303,6.737,632300.0
2013-07-29 14:00:00,10.04,10.08,10.04,10.07,593600.0,6.737,6.7638,6.737,6.7571,593600.0
2013-07-29 14:30:00,10.07,10.08,10.04,10.06,547100.0,6.7571,6.7638,6.737,6.7504,547100.0
2013-07-29 15:00:00,10.05,10.1,10.05,10.09,723300.0,6.7437,6.7772,6.7437,6.7705,723300.0
2013-07-29 15:30:00,10.09,10.1,10.05,10.05,3112300.0,6.7705,6.7772,6.7437,6.7437,3112300.0
2013-07-30 09:30:00,10.14,10.19,10.1,10.13,1448700.0,6.8041,6.8376,6.7772,6.7974,1448700.0
2013-07-30 10:00:00,10.13,10.17,10.1,10.1,1362100.0,6.7974,6.8242,6.7772,6.7772,1362100.0
2013-07-30 10:30:00,10.11,10.12,10.03,10.04,1770700.0,6.7839,6.7906,6.7303,6.737,1770700.0
2013-07-30 11:00:00,10.04,10.05,9.99,10.02,3965900.0,6.737,6.7437,6.7034,6.7235,3965900.0
2013-07-30 11:30:00,10.01,10.04,10.01,10.02,709200.0,6.7168,6.737,6.7168,6.7235,709200.0
2013-07-30 12:00:00,10.03,10.06,10.0,10.01,996400.0,6.7303,6.7504,6.7101,6.7168,996400.0
2013-07-30 12:30:00,10.02,10.04,10.01,10.03,475800.0,6.7235,6.737,6.7168,6.7303,475800.0
2013-07-30 13:00:00,10.03,10.05,10.01,10.01,603500.0,6.7303,6.7437,6.7168,6.7168,603500.0
2013-07-30 13:30:00,10.01,10.02,10.0,10.01,531300.0,6.7168,6.7235,6.7101,6.7168,531300.0
2013-07-30 14:00:00,10.02,10.03,9.99,10.03,1075700.0,6.7235,6.7303,6.7034,6.7303,1075700.0
2013-07-30 14:30:00,10.03,10.07,10.01,10.02,1061100.0,6.7303,6.7571,6.7168,6.7235,1061100.0
2013-07-30 15:00:00,10.01,10.07,10.0,10.05,741300.0,6.7168,6.7571,6.7101,6.7437,741300.0
2013-07-30 15:30:00,10.04,10.06,10.03,10.04,1688500.0,6.737,6.7504,6.7303,6.737,1688500.0
2013-07-31 09:30:00,10.09,10.28,10.09,10.19,2412400.0,6.7705,6.898,6.7705,6.8376,2412400.0
2013-07-31 10:00:00,10.19,10.25,10.19,10.21,1252000.0,6.8376,6.8779,6.8376,6.851,1252000.0
2013-07-31 10:30:00,10.22,10.22,10.16,10.2,3355800.0,6.8577,6.8577,6.8175,6.8443,3355800.0
2013-07-31 11:00:00,10.2,10.24,10.18,10.21,4396700.0,6.8443,6.8712,6.8309,6.851,4396700.0
2013-07-31 11:30:00,10.2,10.23,10.17,10.19,1374400.0,6.8443,6.8645,6.8242,6.8376,1374400.0
2013-07-31 12:00:00,10.19,10.2,10.1,10.1,1562900.0,6.8376,6.8443,6.7772,6.7772,1562900.0
2013-07-31 12:30:00,10.1,10.11,10.01,10.01,1226900.0,6.7772,6.7839,6.7168,6.7168,1226900.0
2013-07-31 13:00:00,10.01,10.08,10.01,10.05,1140400.0,6.7168,6.7638,6.7168,6.7437,1140400.0
2013-07-31 13:30:00,10.06,10.1,10.05,10.08,804500.0,6.7504,6.7772,6.7437,6.7638,804500.0
2013-07-31 14:00:00,10.08,10.15,10.07,10.13,1767200.0,6.7638,6.8108,6.7571,6.7974,1767200.0
2013-07-31 14:30:00,10.13,10.18,10.13,10.18,946700.0,6.7974,6.8309,6.7974,6.8309,946700.0
2013-07-31 15:00:00,10.18,10.18,10.07,10.12,2103700.0,6.8309,6.8309,6.7571,6.7906,2103700.0
2013-07-31 15:30:00,10.12,10.12,10.0,10.01,3731000.0,6.7906,6.7906,6.7101,6.7168,3731000.0
2013-08-01 09:30:00,10.12,10.21,10.05,10.17,2964400.0,6.7906,6.851,6.7437,6.8242,2964400.0
2013-08-01 10:00:00,10.18,10.27,10.16,10.27,2596200.0,6.8309,6.8913,6.8175,6.8913,2596200.0
2013-08-01 10:30:00,10.27,10.29,10.26,10.29,1273500.0,6.8913,6.9047,6.8846,6.9047,1273500.0
2013-08-01 11:00:00,10.29,10.3,10.27,10.28,857300.0,6.9047,6.9114,6.8913,6.898,857300.0
2013-08-01 11:30:00,10.27,10.28,10.19,10.2,1584600.0,6.8913,6.898,6.8376,6.8443,1584600.0
2013-08-01 12:00:00,10.2,10.26,10.19,10.24,918400.0,6.8443,6.8846,6.8376,6.8712,918400.0
2013-08-01 12:30:00,10.24,10.25,10.2,10.23,389300.0,6.8712,6.8779,6.8443,6.8645,389300.0
2013-08-01 13:00:00,10.22,10.25,10.22,10.22,338700.0,6.8577,6.8779,6.8577,6.8577,338700.0
2013-08-01 13:30:00,10.22,10.26,10.22,10.26,456000.0,6.8577,6.8846,6.8577,6.8846,456000.0
2013-08-01 14:00:00,10.25,10.28,10.24,10.25,850300.0,6.8779,6.898,6.8712,6.8779,850300.0
2013-08-01 14:30:00,10.25,10.27,10.24,10.26,853400.0,6.8779,6.8913,6.8712,6.8846,853400.0
2013-08-01 15:00:00,10.26,10.26,10.23,10.26,1861200.0,6.8846,6.8846,6.8645,6.8846,1861200.0
2013-08-01 15:30:00,10.26,10.29,10.24,10.25,3027100.0,6.8846,6.9047,6.8712,6.8779,3027100.0
2013-08-02 09:30:00,10.22,10.28,10.15,10.19,1167600.0,6.8577,6.898,6.8108,6.8376,1167600.0
2013-08-02 10:00:00,10.19,10.26,10.19,10.21,2084000.0,6.8376,6.8846,6.8376,6.851,2084000.0
2013-08-02 10:30:00,10.21,10.29,10.21,10.28,3010800.0,6.851,6.9047,6.851,6.898,3010800.0
2013-08-02 11:00:00,10.28,10.31,10.26,10.29,751700.0,6.898,6.9181,6.8846,6.9047,751700.0
2013-08-02 11:30:00,10.29,10.29,10.25,10.26,478500.0,6.9047,6.9047,6.8779,6.8846,478500.0
2013-08-02 12:00:00,10.26,10.28,10.25,10.27,468500.0,6.8846,6.898,6.8779,6.8913,468500.0
2013-08-02 12:30:00,10.27,10.28,10.26,10.28,322900.0,6.8913,6.898,6.8846,6.898,322900.0
2013-08-02 13:00:00,10.28,10.28,10.25,10.26,383300.0,6.898,6.898,6.8779,6.8846,383300.0
2013-08-02 13:30:00,10.26,10.27,10.24,10.24,499600.0,6.8846,6.8913,6.8712,6.8712,499600.0
2013-08-02 14:00:00,10.24,10.26,10.23,10.25,375700.0,6.8712,6.8846,6.8645,6.8779,375700.0
2013-08-02 14:30:00,10.25,10.26,10.21,10.25,740800.0,6.8779,6.8846,6.851,6.8779,740800.0
2013-08-02 15:00:00,10.25,10.26,10.24,10.25,189300.0,6.8779,6.8846,6.8712,6.8779,189300.0
2013-08-02 15:30:00,10.26,10.27,10.24,10.25,1356100.0,6.8846,6.8913,6.8712,6.8779,1356100.0
2013-08-05 09:30:00,10.23,10.28,10.17,10.25,1132400.0,6.8645,6.898,6.8242,6.8779,1132400.0
2013-08-05 10:00:00,10.25,10.25,10.2,10.24,1195700.0,6.8779,6.8779,6.8443,6.8712,1195700.0
2013-08-05 10:30:00,10.23,10.29,10.23,10.27,603800.0,6.8645,6.9047,6.8645,6.8913,603800.0
2013-08-05 11:00:00,10.28,10.28,10.24,10.26,368300.0,6.898,6.898,6.8712,6.8846,368300.0
2013-08-05 11:30:00,10.26,10.26,10.22,10.25,370300.0,6.8846,6.8846,6.8577,6.8779,370300.0
2013-08-05 12:00:00,10.25,10.27,10.24,10.24,247400.0,6.8779,6.8913,6.8712,6.8712,247400.0
2013-08-05 12:30:00,10.24,10.25,10.23,10.25,392000.0,6.8712,6.8779,6.8645,6.8779,392000.0
2013-08-05 13:00:00,10.25,10.25,10.21,10.22,283000.0,6.8779,6.8779,6.851,6.8577,283000.0
2013-08-05 13:30:00,10.22,10.25,10.21,10.24,413600.0,6.8577,6.8779,6.851,6.8712,413600.0
2013-08-05 14:00:00,10.24,10.25,10.22,10.25,496800.0,6.8712,6.8779,6.8577,6.8779,496800.0
2013-08-05 14:30:00,10.25,10.25,10.23,10.25,396400.0,6.8779,6.8779,6.8645,6.8779,396400.0
2013-08-05 15:00:00,10.24,10.26,10.24,10.25,293700.0,6.8712,6.8846,6.8712,6.8779,293700.0
2013-08-05 15:30:00,10.25,10.25,10.24,10.25,513500.0,6.8779,6.8779,6.8712,6.8779,513500.0
2013-08-06 09:30:00,10.24,10.24,10.12,10.18,1257800.0,6.8712,6.8712,6.7906,6.8309,1257800.0
2013-08-06 10:00:00,10.18,10.19,10.07,10.09,1360800.0,6.8309,6.8376,6.7571,6.7705,1360800.0
2013-08-06 10:30:00,10.09,10.1,10.03,10.03,1397400.0,6.7705,6.7772,6.7303,6.7303,1397400.0
2013-08-06 11:00:00,10.03,10.06,10.02,10.05,1110700.0,6.7303,6.7504,6.7235,6.7437,1110700.0
2013-08-06 11:30:00,10.06,10.07,10.03,10.07,780100.0,6.7504,6.7571,6.7303,6.7571,780100.0
2013-08-06 12:00:00,10.07,10.08,10.04,10.04,605400.0,6.7571,6.7638,6.737,6.737,605400.0
2013-08-06 12:30:00,10.04,10.05,10.03,10.05,954300.0,6.737,6.7437,6.7303,6.7437,954300.0
2013-08-06 13:00:00,10.04,10.05,10.04,10.04,217400.0,6.737,6.7437,6.737,6.737,217400.0
2013-08-06 13:30:00,10.05,10.05,10.02,10.03,574800.0,6.7437,6.7437,6.7235,6.7303,574800.0
2013-08-06 14:00:00,10.04,10.04,10.01,10.04,1030400.0,6.737,6.737,6.7168,6.737,1030400.0
2013-08-06 14:30:00,10.04,10.04,10.01,10.03,926700.0,6.737,6.737,6.7168,6.7303,926700.0
2013-08-06 15:00:00,10.02,10.03,10.01,10.02,600400.0,6.7235,6.7303,6.7168,6.7235,600400.0
2013-08-06 15:30:00,10.02,10.03,10.01,10.01,1797000.0,6.7235,6.7303,6.7168,6.7168,1797000.0
2013-08-07 09:30:00,10.0,10.0,9.9,9.93,1958600.0,6.7101,6.7101,6.643,6.6632,1958600.0
2013-08-07 10:00:00,9.93,9.96,9.87,9.91,1887000.0,6.6632,6.6833,6.6229,6.6497,1887000.0
2013-08-07 10:30:00,9.91,9.97,9.9,9.94,702500.0,6.6497,6.69,6.643,6.6699,702500.0
2013-08-07 11:00:00,9.95,9.95,9.9,9.91,553300.0,6.6766,6.6766,6.643,6.6497,553300.0
2013-08-07 11:30:00,9.91,9.92,9.9,9.91,735800.0,6.6497,6.6564,6.643,6.6497,735800.0
2013-08-07 12:00:00,9.91,9.91,9.88,9.88,742800.0,6.6497,6.6497,6.6296,6.6296,742800.0
2013-08-07 12:30:00,9.89,9.92,9.88,9.91,309600.0,6.6363,6.6564,6.6296,6.6497,309600.0
2013-08-07 13:00:00,9.92,9.94,9.9,9.92,703700.0,6.6564,6.6699,6.643,6.6564,703700.0
2013-08-07 13:30:00,9.93,9.93,9.89,9.9,319200.0,6.6632,6.6632,6.6363,6.643,319200.0
2013-08-07 14:00:00,9.89,9.92,9.87,9.89,1099900.0,6.6363,6.6564,6.6229,6.6363,1099900.0
2013-08-07 14:30:00,9.88,9.9,9.87,9.88,657100.0,6.6296,6.643,6.6229,6.6296,657100.0
2013-08-07 15:00:00,9.89,9.91,9.88,9.9,929400.0,6.6363,6.6497,6.6296,6.643,929400.0
2013-08-07 15:30:00,9.9,9.91,9.89,9.9,1321400.0,6.643,6.6497,6.6363,6.643,1321400.0
2013-08-08 09:30:00,10.0,10.05,9.98,10.01,957800.0,6.7101,6.7437,6.6967,6.7168,957800.0
2013-08-08 10:00:00,10.01,10.02,9.95,9.99,794400.0,6.7168,6.7235,6.6766,6.7034,794400.0
2013-08-08 10:30:00,9.99,9.99,9.89,9.92,1550100.0,6.7034,6.7034,6.6363,6.6564,1550100.0
2013-08-08 11:00:00,9.92,9.93,9.88,9.89,1082200.0,6.6564,6.6632,6.6296,6.6363,1082200.0
2013-08-08 11:30:00,9.89,9.91,9.89,9.91,366800.0,6.6363,6.6497,6.6363,6.6497,366800.0
2013-08-08 12:00:00,9.9,9.93,9.9,9.93,540200.0,6.643,6.6632,6.643,6.6632,540200.0
2013-08-08 12:30:00,9.93,9.97,9.92,9.97,353800.0,6.6632,6.69,6.6564,6.69,353800.0
2013-08-08 13:00:00,9.96,9.99,9.93,9.94,1024800.0,6.6833,6.7034,6.6632,6.6699,1024800.0
2013-08-08 13:30:00,9.95,9.96,9.93,9.95,1090300.0,6.6766,6.6833,6.6632,6.6766,1090300.0
2013-08-08 14:00:00,9.95,9.95,9.9,9.93,1095600.0,6.6766,6.6766,6.643,6.6632,1095600.0
2013-08-08 14:30:00,9.93,9.94,9.91,9.92,533500.0,6.6632,6.6699,6.6497,6.6564,533500.0
2013-08-08 15:00:00,9.93,9.94,9.92,9.94,388300.0,6.6632,6.6699,6.6564,6.6699,388300.0
2013-08-08 15:30:00,9.94,9.94,9.92,9.92,1053400.0,6.6699,6.6699,6.6564,6.6564,1053400.0
2013-08-09 09:30:00,9.92,10.05,9.91,10.01,1546900.0,6.6564,6.7437,6.6497,6.7168,1546900.0
2013-08-09 10:00:00,10.02,10.04,9.97,10.0,1105500.0,6.7235,6.737,6.69,6.7101,1105500.0
2013-08-09 10:30:00,10.0,10.01,9.96,9.96,680300.0,6.7101,6.7168,6.6833,6.6833,680300.0
2013-08-09 11:00:00,9.96,9.99,9.93,9.97,989500.0,6.6833,6.7034,6.6632,6.69,989500.0
2013-08-09 11:30:00,9.96,9.97,9.94,9.96,1319000.0,6.6833,6.69,6.6699,6.6833,1319000.0
2013-08-09 12:00:00,9.95,9.96,9.93,9.94,508900.0,6.6766,6.6833,6.6632,6.6699,508900.0
2013-08-09 12:30:00,9.94,9.95,9.93,9.95,345900.0,6.6699,6.6766,6.6632,6.6766,345900.0
2013-08-09 13:00:00,9.94,9.95,9.94,9.94,220500.0,6.6699,6.6766,6.6699,6.6699,220500.0
2013-08-09 13:30:00,9.95,9.95,9.93,9.95,551800.0,6.6766,6.6766,6.6632,6.6766,551800.0
2013-08-09 14:00:00,9.95,9.95,9.92,9.94,541500.0,6.6766,6.6766,6.6564,6.6699,541500.0
2013-08-09 14:30:00,9.93,9.94,9.92,9.94,783700.0,6.6632,6.6699,6.6564,6.6699,783700.0
2013-08-09 15:00:00,9.93,9.94,9.92,9.93,854000.0,6.6632,6.6699,6.6564,6.6632,854000.0
2013-08-09 15:30:00,9.92,9.93,9.91,9.92,930200.0,6.6564,6.6632,6.6497,6.6564,930200.0
2013-08-12 09:30:00,9.86,9.97,9.84,9.96,1600400.0,6.6162,6.69,6.6028,6.6833,1600400.0
2013-08-12 10:00:00,9.96,9.96,9.89,9.89,1326200.0,6.6833,6.6833,6.6363,6.6363,1326200.0
2013-08-12 10:30:00,9.9,9.95,9.89,9.9,1322200.0,6.643,6.6766,6.6363,6.643,1322200.0
2013-08-12 11:00:00,9.91,9.93,9.89,9.9,1778300.0,6.6497,6.6632,6.6363,6.643,1778300.0
2013-08-12 11:30:00,9.91,9.92,9.89,9.9,646100.0,6.6497,6.6564,6.6363,6.643,646100.0
2013-08-12 12:00:00,9.9,9.9,9.86,9.87,845000.0,6.643,6.643,6.6162,6.6229,845000.0
2013-08-12 12:30:00,9.86,9.87,9.86,9.87,331600.0,6.6162,6.6229,6.6162,6.6229,331600.0
2013-08-12 13:00:00,9.87,9.87,9.83,9.84,881300.0,6.6229,6.6229,6.5961,6.6028,881300.0
2013-08-12 13:30:00,9.84,9.86,9.83,9.85,869000.0,6.6028,6.6162,6.5961,6.6095,869000.0
2013-08-12 14:00:00,9.85,9.85,9.83,9.84,807100.0,6.6095,6.6095,6.5961,6.6028,807100.0
2013-08-12 14:30:00,9.84,9.85,9.82,9.83,1071600.0,6.6028,6.6095,6.5893,6.5961,1071600.0
2013-08-12 15:00:00,9.83,9.84,9.81,9.83,1404500.0,6.5961,6.6028,6.5826,6.5961,1404500.0
2013-08-12 15:30:00,9.82,9.85,9.82,9.84,1904000.0,6.5893,6.6095,6.5893,6.6028,1904000.0
2013-08-13 09:30:00,9.89,9.93,9.82,9.86,1266300.0,6.6363,6.6632,6.5893,6.6162,1266300.0
2013-08-13 10:00:00,9.86,9.86,9.8,9.81,876100.0,6.6162,6.6162,6.5759,6.5826,876100.0
2013-08-13 10:30:00,9.81,9.84,9.76,9.84,1523600.0,6.5826,6.6028,6.5491,6.6028,1523600.0
2013-08-13 11:00:00,9.84,9.89,9.82,9.87,647800.0,6.6028,6.6363,6.5893,6.6229,647800.0
2013-08-13 11:30:00,9.87,9.9,9.85,9.88,670600.0,6.6229,6.643,6.6095,6.6296,670600.0
2013-08-13 12:00:00,9.88,9.95,9.87,9.95,601900.0,6.6296,6.6766,6.6229,6.6766,601900.0
2013-08-13 12:30:00,9.95,9.96,9.93,9.95,608000.0,6.6766,6.6833,6.6632,6.6766,608000.0
2013-08-13 13:00:00,9.95,9.96,9.93,9.95,709200.0,6.6766,6.6833,6.6632,6.6766,709200.0
2013-08-13 13:30:00,9.95,9.95,9.93,9.95,887200.0,6.6766,6.6766,6.6632,6.6766,887200.0
2013-08-13 14:00:00,9.94,9.95,9.93,9.95,473400.0,6.6699,6.6766,6.6632,6.6766,473400.0
2013-08-13 14:30:00,9.94,9.95,9.91,9.94,576000.0,6.6699,6.6766,6.6497,6.6699,576000.0
2013-08-13 15:00:00,9.94,9.94,9.93,9.93,432000.0,6.6699,6.6699,6.6632,6.6632,432000.0
2013-08-13 15:30:00,9.93,9.94,9.88,9.89,1411200.0,6.6632,6.6699,6.6296,6.6363,1411200.0
2013-08-14 09:30:00,9.87,9.95,9.87,9.91,1369800.0,6.6229,6.6766,6.6229,6.6497,1369800.0
2013-08-14 10:00:00,9.92,9.93,9.85,9.9,1116700.0,6.6564,6.6632,6.6095,6.643,1116700.0
2013-08-14 10:30:00,9.9,9.94,9.89,9.91,1345800.0,6.643,6.6699,6.6363,6.6497,1345800.0
2013-08-14 11:00:00,9.91,9.92,9.88,9.91,1121600.0,6.6497,6.6564,6.6296,6.6497,1121600.0
2013-08-14 11:30:00,9.91,9.97,9.9,9.92,1660300.0,6.6497,6.69,6.643,6.6564,1660300.0
2013-08-14 12:00:00,9.93,9.93,9.9,9.91,484300.0,6.6632,6.6632,6.643,6.6497,484300.0
2013-08-14 12:30:00,9.92,9.96,9.92,9.96,289900.0,6.6564,6.6833,6.6564,6.6833,289900.0
2013-08-14 13:00:00,9.96,9.96,9.93,9.94,798600.0,6.6833,6.6833,6.6632,6.6699,798600.0
2013-08-14 13:30:00,9.93,9.95,9.91,9.95,499000.0,6.6632,6.6766,6.6497,6.6766,499000.0
2013-08-14 14:00:00,9.95,9.96,9.93,9.95,410200.0,6.6766,6.6833,6.6632,6.6766,410200.0
2013-08-14 14:30:00,9.95,9.96,9.93,9.95,468200.0,6.6766,6.6833,6.6632,6.6766,468200.0
2013-08-14 15:00:00,9.95,9.98,9.94,9.96,897600.0,6.6766,6.6967,6.6699,6.6833,897600.0
2013-08-14 15:30:00,9.95,9.96,9.93,9.95,1713900.0,6.6766,6.6833,6.6632,6.6766,1713900.0
2013-08-15 09:30:00,9.86,9.9,9.81,9.82,1503700.0,6.6162,6.643,6.5826,6.5893,1503700.0
2013-08-15 10:00:00,9.82,9.87,9.79,9.81,2022500.0,6.5893,6.6229,6.5692,6.5826,2022500.0
2013-08-15 10:30:00,9.82,9.83,9.76,9.78,2426900.0,6.5893,6.5961,6.5491,6.5625,2426900.0
2013-08-15 11:00:00,9.78,9.86,9.77,9.86,860300.0,6.5625,6.6162,6.5558,6.6162,860300.0
2013-08-15 11:30:00,9.86,9.9,9.85,9.85,1046200.0,6.6162,6.643,6.6095,6.6095,1046200.0
2013-08-15 12:00:00,9.85,9.88,9.85,9.86,468600.0,6.6095,6.6296,6.6095,6.6162,468600.0
2013-08-15 12:30:00,9.86,9.89,9.83,9.85,523900.0,6.6162,6.6363,6.5961,6.6095,523900.0
2013-08-15 13:00:00,9.85,9.86,9.8,9.81,784300.0,6.6095,6.6162,6.5759,6.5826,784300.0
2013-08-15 13:30:00,9.81,9.84,9.81,9.82,448100.0,6.5826,6.6028,6.5826,6.5893,448100.0
2013-08-15 14:00:00,9.82,9.84,9.78,9.82,904700.0,6.5893,6.6028,6.5625,6.5893,904700.0
2013-08-15 14:30:00,9.82,9.84,9.81,9.84,603200.0,6.5893,6.6028,6.5826,6.6028,603200.0
2013-08-15 15:00:00,9.83,9.84,9.82,9.83,682100.0,6.5961,6.6028,6.5893,6.5961,682100.0
2013-08-15 15:30:00,9.83,9.84,9.81,9.81,1381500.0,6.5961,6.6028,6.5826,6.5826,1381500.0
2013-08-16 09:30:00,9.78,9.92,9.78,9.86,2072700.0,6.5625,6.6564,6.5625,6.6162,2072700.0
2013-08-16 10:00:00,9.87,9.92,9.82,9.9,1376500.0,6.6229,6.6564,6.5893,6.643,1376500.0
2013-08-16 10:30:00,9.9,9.93,9.87,9.92,946700.0,6.643,6.6632,6.6229,6.6564,946700.0
2013-08-16 11:00:00,9.92,9.92,9.86,9.9,1249700.0,6.6564,6.6564,6.6162,6.643,1249700.0
2013-08-16 11:30:00,9.89,9.95,9.89,9.89,756700.0,6.6363,6.6766,6.6363,6.6363,756700.0
2013-08-16 12:00:00,9.89,9.91,9.88,9.88,418500.0,6.6363,6.6497,6.6296,6.6296,418500.0
2013-08-16 12:30:00,9.89,9.9,9.86,9.88,666200.0,6.6363,6.643,6.6162,6.6296,666200.0
2013-08-16 13:00:00,9.88,9.89,9.83,9.86,529300.0,6.6296,6.6363,6.5961,6.6162,529300.0
2013-08-16 13:30:00,9.85,9.86,9.81,9.84,495800.0,6.6095,6.6162,6.5826,6.6028,495800.0
2013-08-16 14:00:00,9.85,9.86,9.8,9.81,721300.0,6.6095,6.6162,6.5759,6.5826,721300.0
2013-08-16 14:30:00,9.81,9.86,9.8,9.85,883500.0,6.5826,6.6162,6.5759,6.6095,883500.0
2013-08-16 15:00:00,9.85,9.86,9.84,9.85,887500.0,6.6095,6.6162,6.6028,6.6095,887500.0
2013-08-16 15:30:00,9.85,9.86,9.84,9.84,1730800.0,6.6095,6.6162,6.6028,6.6028,1730800.0
2013-08-19 09:30:00,9.84,9.88,9.78,9.8,1710700.0,6.6028,6.6296,6.5625,6.5759,1710700.0
2013-08-19 10:00:00,9.81,9.83,9.73,9.74,1014700.0,6.5826,6.5961,6.529,6.5357,1014700.0
2013-08-19 10:30:00,9.74,9.77,9.71,9.77,2094300.0,6.5357,6.5558,6.5155,6.5558,2094300.0
2013-08-19 11:00:00,9.77,9.8,9.75,9.78,902700.0,6.5558,6.5759,6.5424,6.5625,902700.0
2013-08-19 11:30:00,9.78,9.8,9.76,9.76,792800.0,6.5625,6.5759,6.5491,6.5491,792800.0
2013-08-19 12:00:00,9.77,9.78,9.75,9.76,714900.0,6.5558,6.5625,6.5424,6.5491,714900.0
2013-08-19 12:30:00,9.76,9.77,9.75,9.75,381600.0,6.5491,6.5558,6.5424,6.5424,381600.0
2013-08-19 13:00:00,9.76,9.76,9.71,9.71,725700.0,6.5491,6.5491,6.5155,6.5155,725700.0
2013-08-19 13:30:00,9.71,9.75,9.69,9.74,778800.0,6.5155,6.5424,6.5021,6.5357,778800.0
2013-08-19 14:00:00,9.73,9.75,9.71,9.73,619600.0,6.529,6.5424,6.5155,6.529,619600.0
2013-08-19 14:30:00,9.73,9.75,9.7,9.75,833300.0,6.529,6.5424,6.5088,6.5424,833300.0
2013-08-19 15:00:00,9.75,9.75,9.69,9.69,957100.0,6.5424,6.5424,6.5021,6.5021,957100.0
2013-08-19 15:30:00,9.69,9.72,9.68,9.69,2015000.0,6.5021,6.5222,6.4954,6.5021,2015000.0
2013-08-20 09:30:00,9.68,9.74,9.66,9.73,959500.0,6.4954,6.5357,6.482,6.529,959500.0
2013-08-20 10:00:00,9.73,9.75,9.69,9.73,1250700.0,6.529,6.5424,6.5021,6.529,1250700.0
2013-08-20 10:30:00,9.72,9.75,9.69,9.69,627200.0,6.5222,6.5424,6.5021,6.5021,627200.0
2013-08-20 11:00:00,9.69,9.79,9.69,9.79,1132200.0,6.5021,6.5692,6.5021,6.5692,1132200.0
2013-08-20 11:30:00,9.79,9.87,9.78,9.84,1218600.0,6.5692,6.6229,6.5625,6.6028,1218600.0
2013-08-20 12:00:00,9.84,9.93,9.84,9.89,1731600.0,6.6028,6.6632,6.6028,6.6363,1731600.0
2013-08-20 12:30:00,9.89,9.94,9.87,9.93,786900.0,6.6363,6.6699,6.6229,6.6632,786900.0
2013-08-20 13:00:00,9.93,9.96,9.91,9.91,1174100.0,6.6632,6.6833,6.6497,6.6497,1174100.0
2013-08-20 13:30:00,9.92,9.93,9.9,9.91,524900.0,6.6564,6.6632,6.643,6.6497,524900.0
2013-08-20 14:00:00,9.9,9.91,9.84,9.86,2386700.0,6.643,6.6497,6.6028,6.6162,2386700.0
2013-08-20 14:30:00,9.86,9.91,9.85,9.88,2016500.0,6.6162,6.6497,6.6095,6.6296,2016500.0
2013-08-20 15:00:00,9.87,9.9,9.87,9.89,638800.0,6.6229,6.643,6.6229,6.6363,638800.0
2013-08-20 15:30:00,9.9,9.91,9.85,9.87,2803300.0,6.643,6.6497,6.6095,6.6229,2803300.0
2013-08-21 09:30:00,9.84,9.92,9.82,9.84,1515800.0,6.6028,6.6564,6.5893,6.6028,1515800.0
2013-08-21 10:00:00,9.84,9.87,9.79,9.82,1361700.0,6.6028,6.6229,6.5692,6.5893,1361700.0
2013-08-21 10:30:00,9.81,9.84,9.79,9.81,904200.0,6.5826,6.6028,6.5692,6.5826,904200.0
2013-08-21 11:00:00,9.81,9.81,9.74,9.74,905000.0,6.5826,6.5826,6.5357,6.5357,905000.0
2013-08-21 11:30:00,9.74,9.79,9.72,9.79,1028900.0,6.5357,6.5692,6.5222,6.5692,1028900.0
2013-08-21 12:00:00,9.79,9.8,9.76,9.76,609200.0,6.5692,6.5759,6.5491,6.5491,609200.0
2013-08-21 12:30:00,9.77,9.8,9.76,9.79,521200.0,6.5558,6.5759,6.5491,6.5692,521200.0
2013-08-21 13:00:00,9.79,9.81,9.77,9.78,552100.0,6.5692,6.5826,6.5558,6.5625,552100.0
2013-08-21 13:30:00,9.77,9.82,9.77,9.79,546800.0,6.5558,6.5893,6.5558,6.5692,546800.0
2013-08-21 14:00:00,9.79,9.91,9.72,9.89,3343000.0,6.5692,6.6497,6.5222,6.6363,3343000.0
2013-08-21 14:30:00,9.88,9.97,9.87,9.92,2089300.0,6.6296,6.69,6.6229,6.6564,2089300.0
2013-08-21 15:00:00,9.92,9.93,9.89,9.91,1023900.0,6.6564,6.6632,6.6363,6.6497,1023900.0
2013-08-21 15:30:00,9.91,9.93,9.84,9.84,2040700.0,6.6497,6.6632,6.6028,6.6028,2040700.0
2013-08-22 09:30:00,9.86,10.04,9.83,10.02,2469900.0,6.6162,6.737,6.5961,6.7235,2469900.0
2013-08-22 10:00:00,10.02,10.1,10.01,10.07,2419600.0,6.7235,6.7772,6.7168,6.7571,2419600.0
2013-08-22 10:30:00,10.07,10.09,10.02,10.05,1758100.0,6.7571,6.7705,6.7235,6.7437,1758100.0
2013-08-22 11:00:00,10.05,10.06,9.97,10.0,531700.0,6.7437,6.7504,6.69,6.7101,531700.0
2013-08-22 11:30:00,10.01,10.04,9.99,10.02,644400.0,6.7168,6.737,6.7034,6.7235,644400.0
2013-08-22 12:00:00,10.02,10.03,9.99,10.0,279100.0,6.7235,6.7303,6.7034,6.7101,279100.0
2013-08-22 12:30:00,10.0,10.01,9.99,9.99,156600.0,6.7101,6.7168,6.7034,6.7034,156600.0
2013-08-22 13:00:00,10.0,10.01,9.99,10.0,271700.0,6.7101,6.7168,6.7034,6.7101,271700.0
2013-08-22 13:30:00,10.0,10.01,9.99,10.01,186000.0,6.7101,6.7168,6.7034,6.7168,186000.0
2013-08-22 14:00:00,10.01,10.07,10.01,10.05,400800.0,6.7168,6.7571,6.7168,6.7437,400800.0
2013-08-22 14:30:00,10.05,10.06,10.02,10.04,320900.0,6.7437,6.7504,6.7235,6.737,320900.0
2013-08-22 15:00:00,10.04,10.06,10.03,10.06,434200.0,6.737,6.7504,6.7303,6.7504,434200.0
2013-08-22 15:30:00,10.05,10.08,10.04,10.07,1373500.0,6.7437,6.7638,6.737,6.7571,1373500.0
2013-08-23 09:30:00,10.1,10.13,9.99,10.03,740700.0,6.7772,6.7974,6.7034,6.7303,740700.0
2013-08-23 10:00:00,10.02,10.03,9.95,9.96,1313400.0,6.7235,6.7303,6.6766,6.6833,1313400.0
2013-08-23 10:30:00,9.96,9.99,9.92,9.96,1719900.0,6.6833,6.7034,6.6564,6.6833,1719900.0
2013-08-23 11:00:00,9.96,9.97,9.92,9.93,570300.0,6.6833,6.69,6.6564,6.6632,570300.0
2013-08-23 11:30:00,9.93,9.96,9.91,9.92,567800.0,6.6632,6.6833,6.6497,6.6564,567800.0
2013-08-23 12:00:00,9.92,9.93,9.89,9.9,677600.0,6.6564,6.6632,6.6363,6.643,677600.0
2013-08-23 12:30:00,9.9,9.93,9.89,9.92,447600.0,6.643,6.6632,6.6363,6.6564,447600.0
2013-08-23 13:00:00,9.93,9.93,9.9,9.92,336400.0,6.6632,6.6632,6.643,6.6564,336400.0
2013-08-23 13:30:00,9.92,9.93,9.91,9.91,311400.0,6.6564,6.6632,6.6497,6.6497,311400.0
2013-08-23 14:00:00,9.92,9.92,9.9,9.91,553800.0,6.6564,6.6564,6.643,6.6497,553800.0
2013-08-23 14:30:00,9.91,9.91,9.9,9.91,252500.0,6.6497,6.6497,6.643,6.6497,252500.0
2013-08-23 15:00:00,9.91,9.94,9.9,9.92,658800.0,6.6497,6.6699,6.643,6.6564,658800.0
2013-08-23 15:30:00,9.92,9.95,9.91,9.93,1256900.0,6.6564,6.6766,6.6497,6.6632,1256900.0
2013-08-26 09:30:00,9.93,9.93,9.82,9.82,897500.0,6.6632,6.6632,6.5893,6.5893,897500.0
2013-08-26 10:00:00,9.82,9.88,9.82,9.87,1006300.0,6.5893,6.6296,6.5893,6.6229,1006300.0
2013-08-26 10:30:00,9.87,9.94,9.85,9.91,785800.0,6.6229,6.6699,6.6095,6.6497,785800.0
2013-08-26 11:00:00,9.92,9.93,9.9,9.91,342900.0,6.6564,6.6632,6.643,6.6497,342900.0
2013-08-26 11:30:00,9.92,9.93,9.9,9.91,501300.0,6.6564,6.6632,6.643,6.6497,501300.0
2013-08-26 12:00:00,9.9,9.91,9.88,9.91,779300.0,6.643,6.6497,6.6296,6.6497,779300.0
2013-08-26 12:30:00,9.91,9.91,9.9,9.91,209900.0,6.6497,6.6497,6.643,6.6497,209900.0
2013-08-26 13:00:00,9.9,9.94,9.9,9.94,409600.0,6.643,6.6699,6.643,6.6699,409600.0
2013-08-26 13:30:00,9.94,9.94,9.91,9.93,549900.0,6.6699,6.6699,6.6497,6.6632,549900.0
2013-08-26 14:00:00,9.94,9.95,9.93,9.93,300500.0,6.6699,6.6766,6.6632,6.6632,300500.0
2013-08-26 14:30:00,9.94,9.94,9.91,9.93,430900.0,6.6699,6.6699,6.6497,6.6632,430900.0
2013-08-26 15:00:00,9.93,9.93,9.81,9.84,1044400.0,6.6632,6.6632,6.5826,6.6028,1044400.0
2013-08-26 15:30:00,9.85,9.86,9.8,9.82,2060000.0,6.6095,6.6162,6.5759,6.5893,2060000.0
2013-08-27 09:30:00,9.69,9.7,9.61,9.66,2112000.0,6.5021,6.5088,6.4484,6.482,2112000.0
2013-08-27 10:00:00,9.66,9.68,9.6,9.6,3463600.0,6.482,6.4954,6.4417,6.4417,3463600.0
2013-08-27 10:30:00,9.6,9.61,9.47,9.57,2238000.0,6.4417,6.4484,6.3545,6.4216,2238000.0
2013-08-27 11:00:00,9.57,9.57,9.51,9.55,1490000.0,6.4216,6.4216,6.3813,6.4082,1490000.0
2013-08-27 11:30:00,9.55,9.55,9.51,9.54,649800.0,6.4082,6.4082,6.3813,6.4015,649800.0
2013-08-27 12:00:00,9.54,9.54,9.5,9.51,920500.0,6.4015,6.4015,6.3746,6.3813,920500.0
2013-08-27 12:30:00,9.5,9.54,9.5,9.51,824100.0,6.3746,6.4015,6.3746,6.3813,824100.0
2013-08-27 13:00:00,9.52,9.53,9.49,9.5,991000.0,6.388,6.3947,6.3679,6.3746,991000.0
2013-08-27 13:30:00,9.5,9.58,9.49,9.55,1291600.0,6.3746,6.4283,6.3679,6.4082,1291600.0
2013-08-27 14:00:00,9.55,9.56,9.49,9.49,782200.0,6.4082,6.4149,6.3679,6.3679,782200.0
2013-08-27 14:30:00,9.5,9.51,9.47,9.49,1133500.0,6.3746,6.3813,6.3545,6.3679,1133500.0
2013-08-27 15:00:00,9.48,9.51,9.45,9.47,1693400.0,6.3612,6.3813,6.3411,6.3545,1693400.0
2013-08-27 15:30:00,9.46,9.49,9.45,9.46,2072900.0,6.3478,6.3679,6.3411,6.3478,2072900.0
2013-08-28 09:30:00,9.45,9.49,9.34,9.39,1821200.0,6.3411,6.3679,6.2673,6.3008,1821200.0
2013-08-28 10:00:00,9.4,9.47,9.38,9.45,1726500.0,6.3075,6.3545,6.2941,6.3411,1726500.0
2013-08-28 10:30:00,9.45,9.53,9.44,9.51,966200.0,6.3411,6.3947,6.3344,6.3813,966200.0
2013-08-28 11:00:00,9.5,9.53,9.49,9.51,762300.0,6.3746,6.3947,6.3679,6.3813,762300.0
2013-08-28 11:30:00,9.51,9.52,9.47,9.47,1448200.0,6.3813,6.388,6.3545,6.3545,1448200.0
2013-08-28 12:00:00,9.47,9.5,9.44,9.5,752600.0,6.3545,6.3746,6.3344,6.3746,752600.0
2013-08-28 12:30:00,9.49,9.51,9.47,9.49,665500.0,6.3679,6.3813,6.3545,6.3679,665500.0
2013-08-28 13:00:00,9.5,9.51,9.49,9.51,273100.0,6.3746,6.3813,6.3679,6.3813,273100.0
2013-08-28 13:30:00,9.5,9.52,9.48,9.49,964900.0,6.3746,6.388,6.3612,6.3679,964900.0
2013-08-28 14:00:00,9.5,9.5,9.46,9.47,468700.0,6.3746,6.3746,6.3478,6.3545,468700.0
2013-08-28 14:30:00,9.47,9.48,9.43,9.44,1114800.0,6.3545,6.3612,6.3276,6.3344,1114800.0
2013-08-28 15:00:00,9.44,9.46,9.43,9.44,670800.0,6.3344,6.3478,6.3276,6.3344,670800.0
2013-08-28 15:30:00,9.44,9.48,9.44,9.45,1609500.0,6.3344,6.3612,6.3344,6.3411,1609500.0
2013-08-29 09:30:00,9.42,9.52,9.39,9.51,1425300.0,6.3209,6.388,6.3008,6.3813,1425300.0
2013-08-29 10:00:00,9.51,9.55,9.49,9.53,815200.0,6.3813,6.4082,6.3679,6.3947,815200.0
2013-08-29 10:30:00,9.52,9.62,9.52,9.58,1445900.0,6.388,6.4551,6.388,6.4283,1445900.0
2013-08-29 11:00:00,9.58,9.6,9.55,9.6,512800.0,6.4283,6.4417,6.4082,6.4417,512800.0
2013-08-29 11:30:00,9.6,9.6,9.56,9.58,403200.0,6.4417,6.4417,6.4149,6.4283,403200.0
2013-08-29 12:00:00,9.59,9.61,9.58,9.59,1276600.0,6.435,6.4484,6.4283,6.435,1276600.0
2013-08-29 12:30:00,9.59,9.59,9.49,9.53,1221800.0,6.435,6.435,6.3679,6.3947,1221800.0
2013-08-29 13:00:00,9.52,9.56,9.52,9.54,365800.0,6.388,6.4149,6.388,6.4015,365800.0
2013-08-29 13:30:00,9.54,9.56,9.52,9.54,393700.0,6.4015,6.4149,6.388,6.4015,393700.0
2013-08-29 14:00:00,9.54,9.55,9.52,9.52,296700.0,6.4015,6.4082,6.388,6.388,296700.0
2013-08-29 14:30:00,9.52,9.54,9.52,9.53,207900.0,6.388,6.4015,6.388,6.3947,207900.0
2013-08-29 15:00:00,9.53,9.53,9.48,9.48,696300.0,6.3947,6.3947,6.3612,6.3612,696300.0
2013-08-29 15:30:00,9.49,9.5,9.46,9.49,1032500.0,6.3679,6.3746,6.3478,6.3679,1032500.0
2013-08-30 09:30:00,9.53,9.54,9.47,9.52,855700.0,6.3947,6.4015,6.3545,6.388,855700.0
2013-08-30 10:00:00,9.52,9.52,9.42,9.44,575100.0,6.388,6.388,6.3209,6.3344,575100.0
2013-08-30 10:30:00,9.44,9.47,9.41,9.46,761600.0,6.3344,6.3545,6.3142,6.3478,761600.0
2013-08-30 11:00:00,9.46,9.49,9.44,9.45,563700.0,6.3478,6.3679,6.3344,6.3411,563700.0
2013-08-30 11:30:00,9.45,9.47,9.41,9.43,568100.0,6.3411,6.3545,6.3142,6.3276,568100.0
2013-08-30 12:00:00,9.42,9.45,9.41,9.41,532500.0,6.3209,6.3411,6.3142,6.3142,532500.0
2013-08-30 12:30:00,9.42,9.42,9.38,9.38,610400.0,6.3209,6.3209,6.2941,6.2941,610400.0
2013-08-30 13:00:00,9.39,9.43,9.35,9.42,790300.0,6.3008,6.3276,6.274,6.3209,790300.0
2013-08-30 13:30:00,9.42,9.43,9.38,9.38,342200.0,6.3209,6.3276,6.2941,6.2941,342200.0
2013-08-30 14:00:00,9.39,9.42,9.38,9.39,372700.0,6.3008,6.3209,6.2941,6.3008,372700.0
2013-08-30 14:30:00,9.39,9.42,9.39,9.41,419200.0,6.3008,6.3209,6.3008,6.3142,419200.0
2013-08-30 15:00:00,9.41,9.42,9.39,9.41,491100.0,6.3142,6.3209,6.3008,6.3142,491100.0
2013-08-30 15:30:00,9.41,9.41,9.36,9.39,1262800.0,6.3142,6.3142,6.2807,6.3008,1262800.0
2013-09-03 09:30:00,9.53,9.65,9.45,9.46,1932400.0,6.3947,6.4753,6.3411,6.3478,1932400.0
2013-09-03 10:00:00,9.46,9.51,9.4,9.44,1575700.0,6.3478,6.3813,6.3075,6.3344,1575700.0
2013-09-03 10:30:00,9.44,9.46,9.41,9.42,1093700.0,6.3344,6.3478,6.3142,6.3209,1093700.0
2013-09-03 11:00:00,9.42,9.46,9.35,9.35,1236100.0,6.3209,6.3478,6.274,6.274,1236100.0
2013-09-03 11:30:00,9.36,9.41,9.34,9.39,860500.0,6.2807,6.3142,6.2673,6.3008,860500.0
2013-09-03 12:00:00,9.39,9.41,9.38,9.38,431400.0,6.3008,6.3142,6.2941,6.2941,431400.0
2013-09-03 12:30:00,9.38,9.39,9.33,9.33,436300.0,6.2941,6.3008,6.2605,6.2605,436300.0
2013-09-03 13:00:00,9.33,9.39,9.32,9.35,854000.0,6.2605,6.3008,6.2538,6.274,854000.0
2013-09-03 13:30:00,9.35,9.36,9.31,9.32,548100.0,6.274,6.2807,6.2471,6.2538,548100.0
2013-09-03 14:00:00,9.32,9.35,9.29,9.3,954400.0,6.2538,6.274,6.2337,6.2404,954400.0
2013-09-03 14:30:00,9.3,9.33,9.28,9.32,883400.0,6.2404,6.2605,6.227,6.2538,883400.0
2013-09-03 15:00:00,9.32,9.37,9.32,9.34,894200.0,6.2538,6.2874,6.2538,6.2673,894200.0
2013-09-03 15:30:00,9.34,9.38,9.33,9.36,1729700.0,6.2673,6.2941,6.2605,6.2807,1729700.0
2013-09-04 09:30:00,9.37,9.46,9.34,9.43,1942400.0,6.2874,6.3478,6.2673,6.3276,1942400.0
2013-09-04 10:00:00,9.43,9.55,9.43,9.55,1296300.0,6.3276,6.4082,6.3276,6.4082,1296300.0
2013-09-04 10:30:00,9.54,9.57,9.52,9.57,585500.0,6.4015,6.4216,6.388,6.4216,585500.0
2013-09-04 11:00:00,9.57,9.59,9.52,9.56,1402900.0,6.4216,6.435,6.388,6.4149,1402900.0
2013-09-04 11:30:00,9.55,9.58,9.55,9.55,602700.0,6.4082,6.4283,6.4082,6.4082,602700.0
2013-09-04 12:00:00,9.56,9.58,9.53,9.54,1217700.0,6.4149,6.4283,6.3947,6.4015,1217700.0
2013-09-04 12:30:00,9.54,9.54,9.49,9.5,378000.0,6.4015,6.4015,6.3679,6.3746,378000.0
2013-09-04 13:00:00,9.49,9.54,9.49,9.54,334800.0,6.3679,6.4015,6.3679,6.4015,334800.0
2013-09-04 13:30:00,9.53,9.55,9.47,9.5,2262300.0,6.3947,6.4082,6.3545,6.3746,2262300.0
2013-09-04 14:00:00,9.5,9.53,9.5,9.52,338100.0,6.3746,6.3947,6.3746,6.388,338100.0
2013-09-04 14:30:00,9.52,9.55,9.51,9.55,405200.0,6.388,6.4082,6.3813,6.4082,405200.0
2013-09-04 15:00:00,9.54,9.56,9.51,9.54,1884400.0,6.4015,6.4149,6.3813,6.4015,1884400.0
2013-09-04 15:30:00,9.54,9.54,9.49,9.5,2559000.0,6.4015,6.4015,6.3679,6.3746,2559000.0
2013-09-05 09:30:00,9.5,9.59,9.5,9.57,1521700.0,6.3746,6.435,6.3746,6.4216,1521700.0
2013-09-05 10:00:00,9.58,9.63,9.54,9.61,1726700.0,6.4283,6.4618,6.4015,6.4484,1726700.0
2013-09-05 10:30:00,9.6,9.62,9.56,9.58,667100.0,6.4417,6.4551,6.4149,6.4283,667100.0
2013-09-05 11:00:00,9.59,9.61,9.58,9.59,652200.0,6.435,6.4484,6.4283,6.435,652200.0
2013-09-05 11:30:00,9.6,9.61,9.58,9.6,435800.0,6.4417,6.4484,6.4283,6.4417,435800.0
2013-09-05 12:00:00,9.6,9.61,9.58,9.61,214500.0,6.4417,6.4484,6.4283,6.4484,214500.0
2013-09-05 12:30:00,9.61,9.63,9.6,9.63,311700.0,6.4484,6.4618,6.4417,6.4618,311700.0
2013-09-05 13:00:00,9.62,9.63,9.59,9.61,283100.0,6.4551,6.4618,6.435,6.4484,283100.0
2013-09-05 13:30:00,9.62,9.64,9.6,9.61,375300.0,6.4551,6.4686,6.4417,6.4484,375300.0
2013-09-05 14:00:00,9.61,9.62,9.6,9.62,212600.0,6.4484,6.4551,6.4417,6.4551,212600.0
2013-09-05 14:30:00,9.61,9.63,9.61,9.62,233200.0,6.4484,6.4618,6.4484,6.4551,233200.0
2013-09-05 15:00:00,9.62,9.62,9.6,9.61,371500.0,6.4551,6.4551,6.4417,6.4484,371500.0
2013-09-05 15:30:00,9.61,9.61,9.56,9.58,1621200.0,6.4484,6.4484,6.4149,6.4283,1621200.0
2013-09-06 09:30:00,9.64,9.66,9.46,9.48,1582000.0,6.4686,6.482,6.3478,6.3612,1582000.0
2013-09-06 10:00:00,9.48,9.53,9.38,9.49,1461500.0,6.3612,6.3947,6.2941,6.3679,1461500.0
2013-09-06 10:30:00,9.49,9.51,9.45,9.5,1303300.0,6.3679,6.3813,6.3411,6.3746,1303300.0
2013-09-06 11:00:00,9.5,9.53,9.48,9.52,749800.0,6.3746,6.3947,6.3612,6.388,749800.0
2013-09-06 11:30:00,9.52,9.53,9.5,9.52,559900.0,6.388,6.3947,6.3746,6.388,559900.0
2013-09-06 12:00:00,9.52,9.52,9.49,9.5,255500.0,6.388,6.388,6.3679,6.3746,255500.0
2013-09-06 12:30:00,9.49,9.55,9.49,9.54,618900.0,6.3679,6.4082,6.3679,6.4015,618900.0
2013-09-06 13:00:00,9.54,9.58,9.54,9.57,758500.0,6.4015,6.4283,6.4015,6.4216,758500.0
2013-09-06 13:30:00,9.57,9.63,9.55,9.6,1354600.0,6.4216,6.4618,6.4082,6.4417,1354600.0
2013-09-06 14:00:00,9.6,9.6,9.56,9.58,316000.0,6.4417,6.4417,6.4149,6.4283,316000.0
2013-09-06 14:30:00,9.57,9.59,9.56,9.56,527800.0,6.4216,6.435,6.4149,6.4149,527800.0
2013-09-06 15:00:00,9.56,9.6,9.55,9.59,797200.0,6.4149,6.4417,6.4082,6.435,797200.0
2013-09-06 15:30:00,9.59,9.59,9.55,9.56,1820200.0,6.435,6.435,6.4082,6.4149,1820200.0
2013-09-09 09:30:00,9.59,9.6,9.51,9.56,1657600.0,6.435,6.4417,6.3813,6.4149,1657600.0
2013-09-09 10:00:00,9.56,9.59,9.44,9.44,2034800.0,6.4149,6.435,6.3344,6.3344,2034800.0
2013-09-09 10:30:00,9.45,9.51,9.43,9.46,3034200.0,6.3411,6.3813,6.3276,6.3478,3034200.0
2013-09-09 11:00:00,9.46,9.51,9.46,9.49,771200.0,6.3478,6.3813,6.3478,6.3679,771200.0
2013-09-09 11:30:00,9.49,9.55,9.48,9.52,1215100.0,6.3679,6.4082,6.3612,6.388,1215100.0
2013-09-09 12:00:00,9.53,9.57,9.52,9.53,491100.0,6.3947,6.4216,6.388,6.3947,491100.0
2013-09-09 12:30:00,9.53,9.53,9.49,9.5,519800.0,6.3947,6.3947,6.3679,6.3746,519800.0
2013-09-09 13:00:00,9.5,9.53,9.49,9.52,400000.0,6.3746,6.3947,6.3679,6.388,400000.0
2013-09-09 13:30:00,9.53,9.53,9.49,9.52,572600.0,6.3947,6.3947,6.3679,6.388,572600.0
2013-09-09 14:00:00,9.52,9.54,9.5,9.53,655500.0,6.388,6.4015,6.3746,6.3947,655500.0
2013-09-09 14:30:00,9.52,9.53,9.51,9.51,317700.0,6.388,6.3947,6.3813,6.3813,317700.0
2013-09-09 15:00:00,9.51,9.52,9.49,9.51,967300.0,6.3813,6.388,6.3679,6.3813,967300.0
2013-09-09 15:30:00,9.52,9.54,9.51,9.53,1215800.0,6.388,6.4015,6.3813,6.3947,1215800.0
2013-09-10 09:30:00,9.6,9.73,9.59,9.72,3152300.0,6.4417,6.529,6.435,6.5222,3152300.0
2013-09-10 10:00:00,9.72,9.75,9.69,9.71,1459600.0,6.5222,6.5424,6.5021,6.5155,1459600.0
2013-09-10 10:30:00,9.71,9.74,9.69,9.7,3098800.0,6.5155,6.5357,6.5021,6.5088,3098800.0
2013-09-10 11:00:00,9.7,9.72,9.68,9.71,1097400.0,6.5088,6.5222,6.4954,6.5155,1097400.0
2013-09-10 11:30:00,9.71,9.71,9.58,9.64,1345400.0,6.5155,6.5155,6.4283,6.4686,1345400.0
2013-09-10 12:00:00,9.63,9.66,9.63,9.64,605300.0,6.4618,6.482,6.4618,6.4686,605300.0
2013-09-10 12:30:00,9.64,9.65,9.62,9.65,688200.0,6.4686,6.4753,6.4551,6.4753,688200.0
2013-09-10 13:00:00,9.65,9.65,9.62,9.65,442200.0,6.4753,6.4753,6.4551,6.4753,442200.0
2013-09-10 13:30:00,9.65,9.65,9.62,9.62,371300.0,6.4753,6.4753,6.4551,6.4551,371300.0
2013-09-10 14:00:00,9.63,9.66,9.62,9.66,433800.0,6.4618,6.482,6.4551,6.482,433800.0
2013-09-10 14:30:00,9.66,9.67,9.64,9.66,477100.0,6.482,6.4887,6.4686,6.482,477100.0
2013-09-10 15:00:00,9.66,9.66,9.64,9.65,316900.0,6.482,6.482,6.4686,6.4753,316900.0
2013-09-10 15:30:00,9.64,9.66,9.62,9.65,2411600.0,6.4686,6.482,6.4551,6.4753,2411600.0
2013-09-11 09:30:00,9.64,9.67,9.5,9.53,870800.0,6.4889,6.5091,6.3946,6.4148,870800.0
2013-09-11 10:00:00,9.53,9.57,9.52,9.54,881900.0,6.4148,6.4418,6.4081,6.4216,881900.0
2013-09-11 10:30:00,9.54,9.57,9.53,9.57,430300.0,6.4216,6.4418,6.4148,6.4418,430300.0
2013-09-11 11:00:00,9.57,9.57,9.55,9.56,313600.0,6.4418,6.4418,6.4283,6.435,313600.0
2013-09-11 11:30:00,9.55,9.59,9.55,9.58,401500.0,6.4283,6.4552,6.4283,6.4485,401500.0
2013-09-11 12:00:00,9.58,9.58,9.55,9.56,460500.0,6.4485,6.4485,6.4283,6.435,460500.0
2013-09-11 12:30:00,9.57,9.57,9.55,9.57,333800.0,6.4418,6.4418,6.4283,6.4418,333800.0
2013-09-11 13:00:00,9.57,9.57,9.55,9.55,308600.0,6.4418,6.4418,6.4283,6.4283,308600.0
2013-09-11 13:30:00,9.56,9.58,9.55,9.58,298600.0,6.435,6.4485,6.4283,6.4485,298600.0
2013-09-11 14:00:00,9.58,9.58,9.56,9.57,428600.0,6.4485,6.4485,6.435,6.4418,428600.0
2013-09-11 14:30:00,9.56,9.57,9.55,9.55,464900.0,6.435,6.4418,6.4283,6.4283,464900.0
2013-09-11 15:00:00,9.56,9.56,9.54,9.54,693100.0,6.435,6.435,6.4216,6.4216,693100.0
2013-09-11 15:30:00,9.54,9.56,9.54,9.55,1481800.0,6.4216,6.435,6.4216,6.4283,1481800.0
2013-09-12 09:30:00,9.54,9.57,9.49,9.53,837700.0,6.4216,6.4418,6.3879,6.4148,837700.0
2013-09-12 10:00:00,9.52,9.54,9.5,9.54,1106600.0,6.4081,6.4216,6.3946,6.4216,1106600.0
2013-09-12 10:30:00,9.54,9.57,9.52,9.53,777100.0,6.4216,6.4418,6.4081,6.4148,777100.0
2013-09-12 11:00:00,9.53,9.53,9.49,9.49,724300.0,6.4148,6.4148,6.3879,6.3879,724300.0
2013-09-12 11:30:00,9.5,9.51,9.47,9.48,612300.0,6.3946,6.4014,6.3744,6.3812,612300.0
2013-09-12 12:00:00,9.49,9.49,9.44,9.48,899100.0,6.3879,6.3879,6.3543,6.3812,899100.0
2013-09-12 12:30:00,9.48,9.51,9.47,9.51,145400.0,6.3812,6.4014,6.3744,6.4014,145400.0
2013-09-12 13:00:00,9.51,9.52,9.5,9.52,235000.0,6.4014,6.4081,6.3946,6.4081,235000.0
2013-09-12 13:30:00,9.51,9.52,9.5,9.51,206700.0,6.4014,6.4081,6.3946,6.4014,206700.0
2013-09-12 14:00:00,9.5,9.51,9.48,9.48,364800.0,6.3946,6.4014,6.3812,6.3812,364800.0
2013-09-12 14:30:00,9.48,9.51,9.47,9.51,302200.0,6.3812,6.4014,6.3744,6.4014,302200.0
2013-09-12 15:00:00,9.51,9.51,9.48,9.49,370600.0,6.4014,6.4014,6.3812,6.3879,370600.0
2013-09-12 15:30:00,9.49,9.5,9.48,9.49,1287500.0,6.3879,6.3946,6.3812,6.3879,1287500.0
2013-09-13 09:30:00,9.46,9.52,9.44,9.46,746000.0,6.3677,6.4081,6.3543,6.3677,746000.0
2013-09-13 10:00:00,9.47,9.48,9.4,9.47,803000.0,6.3744,6.3812,6.3273,6.3744,803000.0
2013-09-13 10:30:00,9.47,9.53,9.47,9.52,977600.0,6.3744,6.4148,6.3744,6.4081,977600.0
2013-09-13 11:00:00,9.51,9.53,9.5,9.53,313800.0,6.4014,6.4148,6.3946,6.4148,313800.0
2013-09-13 11:30:00,9.53,9.53,9.48,9.48,715300.0,6.4148,6.4148,6.3812,6.3812,715300.0
2013-09-13 12:00:00,9.49,9.51,9.48,9.51,286400.0,6.3879,6.4014,6.3812,6.4014,286400.0
2013-09-13 12:30:00,9.51,9.52,9.5,9.52,266600.0,6.4014,6.4081,6.3946,6.4081,266600.0
2013-09-13 13:00:00,9.51,9.53,9.51,9.53,302800.0,6.4014,6.4148,6.4014,6.4148,302800.0
2013-09-13 13:30:00,9.53,9.53,9.52,9.53,111700.0,6.4148,6.4148,6.4081,6.4148,111700.0
2013-09-13 14:00:00,9.52,9.54,9.5,9.5,517200.0,6.4081,6.4216,6.3946,6.3946,517200.0
2013-09-13 14:30:00,9.5,9.51,9.49,9.49,162400.0,6.3946,6.4014,6.3879,6.3879,162400.0
2013-09-13 15:00:00,9.49,9.5,9.47,9.5,280900.0,6.3879,6.3946,6.3744,6.3946,280900.0
2013-09-13 15:30:00,9.5,9.52,9.49,9.52,662000.0,6.3946,6.4081,6.3879,6.4081,662000.0
2013-09-16 09:30:00,9.62,9.65,9.55,9.6,1107500.0,6.4754,6.4956,6.4283,6.462,1107500.0
2013-09-16 10:00:00,9.61,9.63,9.57,9.59,904400.0,6.4687,6.4821,6.4418,6.4552,904400.0
2013-09-16 10:30:00,9.59,9.63,9.58,9.6,659100.0,6.4552,6.4821,6.4485,6.462,659100.0
2013-09-16 11:00:00,9.59,9.62,9.58,9.59,950600.0,6.4552,6.4754,6.4485,6.4552,950600.0
2013-09-16 11:30:00,9.59,9.61,9.58,9.6,312500.0,6.4552,6.4687,6.4485,6.462,312500.0
2013-09-16 12:00:00,9.6,9.62,9.58,9.62,402200.0,6.462,6.4754,6.4485,6.4754,402200.0
2013-09-16 12:30:00,9.61,9.62,9.58,9.58,1512400.0,6.4687,6.4754,6.4485,6.4485,1512400.0
2013-09-16 13:00:00,9.59,9.61,9.58,9.59,351700.0,6.4552,6.4687,6.4485,6.4552,351700.0
2013-09-16 13:30:00,9.6,9.6,9.55,9.6,434700.0,6.462,6.462,6.4283,6.462,434700.0
2013-09-16 14:00:00,9.6,9.6,9.56,9.58,344900.0,6.462,6.462,6.435,6.4485,344900.0
2013-09-16 14:30:00,9.58,9.59,9.56,9.58,475800.0,6.4485,6.4552,6.435,6.4485,475800.0
2013-09-16 15:00:00,9.58,9.61,9.57,9.6,421300.0,6.4485,6.4687,6.4418,6.462,421300.0
2013-09-16 15:30:00,9.59,9.6,9.54,9.59,1297500.0,6.4552,6.462,6.4216,6.4552,1297500.0
2013-09-17 09:30:00,9.61,9.61,9.54,9.56,968900.0,6.4687,6.4687,6.4216,6.435,968900.0
2013-09-17 10:00:00,9.55,9.58,9.54,9.56,2286300.0,6.4283,6.4485,6.4216,6.435,2286300.0
2013-09-17 10:30:00,9.57,9.63,9.56,9.62,1112100.0,6.4418,6.4821,6.435,6.4754,1112100.0
2013-09-17 11:00:00,9.62,9.62,9.61,9.61,289800.0,6.4754,6.4754,6.4687,6.4687,289800.0
2013-09-17 11:30:00,9.61,9.63,9.59,9.63,764000.0,6.4687,6.4821,6.4552,6.4821,764000.0
2013-09-17 12:00:00,9.63,9.64,9.6,9.61,374900.0,6.4821,6.4889,6.462,6.4687,374900.0
2013-09-17 12:30:00,9.61,9.63,9.6,9.62,296700.0,6.4687,6.4821,6.462,6.4754,296700.0
2013-09-17 13:00:00,9.62,9.63,9.61,9.63,241500.0,6.4754,6.4821,6.4687,6.4821,241500.0
2013-09-17 13:30:00,9.63,9.64,9.62,9.63,289200.0,6.4821,6.4889,6.4754,6.4821,289200.0
2013-09-17 14:00:00,9.63,9.64,9.62,9.63,280900.0,6.4821,6.4889,6.4754,6.4821,280900.0
2013-09-17 14:30:00,9.63,9.63,9.62,9.63,619800.0,6.4821,6.4821,6.4754,6.4821,619800.0
2013-09-17 15:00:00,9.63,9.63,9.62,9.63,501400.0,6.4821,6.4821,6.4754,6.4821,501400.0
2013-09-17 15:30:00,9.62,9.64,9.6,9.63,2265500.0,6.4754,6.4889,6.462,6.4821,2265500.0
2013-09-18 09:30:00,9.64,9.7,9.63,9.67,1085600.0,6.4889,6.5293,6.4821,6.5091,1085600.0
2013-09-18 10:00:00,9.66,9.67,9.59,9.6,1396100.0,6.5023,6.5091,6.4552,6.462,1396100.0
2013-09-18 10:30:00,9.6,9.62,9.56,9.59,800500.0,6.462,6.4754,6.435,6.4552,800500.0
2013-09-18 11:00:00,9.58,9.62,9.58,9.61,458200.0,6.4485,6.4754,6.4485,6.4687,458200.0
2013-09-18 11:30:00,9.61,9.62,9.57,9.58,401200.0,6.4687,6.4754,6.4418,6.4485,401200.0
2013-09-18 12:00:00,9.58,9.59,9.56,9.57,737200.0,6.4485,6.4552,6.435,6.4418,737200.0
2013-09-18 12:30:00,9.56,9.59,9.56,9.59,302500.0,6.435,6.4552,6.435,6.4552,302500.0
2013-09-18 13:00:00,9.59,9.64,9.58,9.64,420300.0,6.4552,6.4889,6.4485,6.4889,420300.0
2013-09-18 13:30:00,9.64,9.64,9.58,9.58,388200.0,6.4889,6.4889,6.4485,6.4485,388200.0
2013-09-18 14:00:00,9.59,9.71,9.58,9.67,2053800.0,6.4552,6.536,6.4485,6.5091,2053800.0
2013-09-18 14:30:00,9.67,9.75,9.65,9.74,1329400.0,6.5091,6.5629,6.4956,6.5562,1329400.0
2013-09-18 15:00:00,9.74,9.75,9.6,9.6,1780800.0,6.5562,6.5629,6.462,6.462,1780800.0
2013-09-18 15:30:00,9.61,9.62,9.56,9.61,2844300.0,6.4687,6.4754,6.435,6.4687,2844300.0
2013-09-19 09:30:00,9.62,9.64,9.29,9.36,6355000.0,6.4754,6.4889,6.2533,6.3004,6355000.0
2013-09-19 10:00:00,9.36,9.39,9.24,9.35,3885300.0,6.3004,6.3206,6.2196,6.2937,3885300.0
2013-09-19 10:30:00,9.35,9.39,9.31,9.31,2786500.0,6.2937,6.3206,6.2668,6.2668,2786500.0
2013-09-19 11:00:00,9.31,9.37,9.3,9.35,1462900.0,6.2668,6.3071,6.26,6.2937,1462900.0
2013-09-19 11:30:00,9.36,9.36,9.32,9.32,2049700.0,6.3004,6.3004,6.2735,6.2735,2049700.0
2013-09-19 12:00:00,9.33,9.34,9.32,9.33,594800.0,6.2802,6.2869,6.2735,6.2802,594800.0
2013-09-19 12:30:00,9.32,9.37,9.32,9.35,1665700.0,6.2735,6.3071,6.2735,6.2937,1665700.0
2013-09-19 13:00:00,9.35,9.36,9.31,9.31,975800.0,6.2937,6.3004,6.2668,6.2668,975800.0
2013-09-19 13:30:00,9.32,9.32,9.16,9.16,2693500.0,6.2735,6.2735,6.1658,6.1658,2693500.0
2013-09-19 14:00:00,9.17,9.22,9.15,9.2,3154200.0,6.1725,6.2062,6.1591,6.1927,3154200.0
2013-09-19 14:30:00,9.19,9.29,9.17,9.26,2666700.0,6.186,6.2533,6.1725,6.2331,2666700.0
2013-09-19 15:00:00,9.26,9.27,9.24,9.25,1670600.0,6.2331,6.2398,6.2196,6.2264,1670600.0
2013-09-19 15:30:00,9.25,9.26,9.2,9.2,5995600.0,6.2264,6.2331,6.1927,6.1927,5995600.0
2013-09-20 09:30:00,9.24,9.26,9.18,9.21,4048100.0,6.2196,6.2331,6.1792,6.1994,4048100.0
2013-09-20 10:00:00,9.22,9.25,9.19,9.2,1679500.0,6.2062,6.2264,6.186,6.1927,1679500.0
2013-09-20 10:30:00,9.2,9.24,9.2,9.23,1274000.0,6.1927,6.2196,6.1927,6.2129,1274000.0
2013-09-20 11:00:00,9.23,9.27,9.22,9.26,1099900.0,6.2129,6.2398,6.2062,6.2331,1099900.0
2013-09-20 11:30:00,9.26,9.28,9.24,9.24,1411500.0,6.2331,6.2466,6.2196,6.2196,1411500.0
2013-09-20 12:00:00,9.24,9.26,9.22,9.25,914000.0,6.2196,6.2331,6.2062,6.2264,914000.0
2013-09-20 12:30:00,9.24,9.26,9.24,9.26,277100.0,6.2196,6.2331,6.2196,6.2331,277100.0
2013-09-20 13:00:00,9.26,9.3,9.25,9.29,974000.0,6.2331,6.26,6.2264,6.2533,974000.0
2013-09-20 13:30:00,9.29,9.32,9.29,9.29,647600.0,6.2533,6.2735,6.2533,6.2533,647600.0
2013-09-20 14:00:00,9.29,9.31,9.28,9.31,531900.0,6.2533,6.2668,6.2466,6.2668,531900.0
2013-09-20 14:30:00,9.3,9.31,9.25,9.26,598400.0,6.26,6.2668,6.2264,6.2331,598400.0
2013-09-20 15:00:00,9.26,9.29,9.25,9.26,710600.0,6.2331,6.2533,6.2264,6.2331,710600.0
2013-09-20 15:30:00,9.25,9.28,9.24,9.28,2282800.0,6.2264,6.2466,6.2196,6.2466,2282800.0
2013-09-23 09:30:00,9.25,9.26,9.09,9.12,2396500.0,6.2264,6.2331,6.1187,6.1389,2396500.0
2013-09-23 10:00:00,9.11,9.17,9.07,9.12,1931100.0,6.1321,6.1725,6.1052,6.1389,1931100.0
2013-09-23 10:30:00,9.12,9.16,9.04,9.04,2035800.0,6.1389,6.1658,6.085,6.085,2035800.0
2013-09-23 11:00:00,9.04,9.08,9.03,9.05,1156200.0,6.085,6.1119,6.0783,6.0917,1156200.0
2013-09-23 11:30:00,9.04,9.08,9.04,9.06,925100.0,6.085,6.1119,6.085,6.0985,925100.0
2013-09-23 12:00:00,9.06,9.14,9.06,9.12,1753100.0,6.0985,6.1523,6.0985,6.1389,1753100.0
2013-09-23 12:30:00,9.11,9.12,9.11,9.12,217600.0,6.1321,6.1389,6.1321,6.1389,217600.0
2013-09-23 13:00:00,9.11,9.12,9.06,9.1,820500.0,6.1321,6.1389,6.0985,6.1254,820500.0
2013-09-23 13:30:00,9.11,9.15,9.1,9.15,516800.0,6.1321,6.1591,6.1254,6.1591,516800.0
2013-09-23 14:00:00,9.15,9.15,9.1,9.11,1082400.0,6.1591,6.1591,6.1254,6.1321,1082400.0
2013-09-23 14:30:00,9.11,9.14,9.1,9.13,726500.0,6.1321,6.1523,6.1254,6.1456,726500.0
2013-09-23 15:00:00,9.14,9.14,9.08,9.08,2491700.0,6.1523,6.1523,6.1119,6.1119,2491700.0
2013-09-23 15:30:00,9.08,9.1,9.07,9.08,2797400.0,6.1119,6.1254,6.1052,6.1119,2797400.0
2013-09-24 09:30:00,9.0,9.09,8.84,9.07,6296300.0,6.0581,6.1187,5.9504,6.1052,6296300.0
2013-09-24 10:00:00,9.07,9.14,9.04,9.14,3243200.0,6.1052,6.1523,6.085,6.1523,3243200.0
2013-09-24 10:30:00,9.14,9.15,9.08,9.12,1419400.0,6.1523,6.1591,6.1119,6.1389,1419400.0
2013-09-24 11:00:00,9.12,9.15,9.11,9.13,812900.0,6.1389,6.1591,6.1321,6.1456,812900.0
2013-09-24 11:30:00,9.13,9.18,9.13,9.16,1790400.0,6.1456,6.1792,6.1456,6.1658,1790400.0
2013-09-24 12:00:00,9.16,9.22,9.16,9.2,1470000.0,6.1658,6.2062,6.1658,6.1927,1470000.0
2013-09-24 12:30:00,9.2,9.22,9.19,9.2,1003500.0,6.1927,6.2062,6.186,6.1927,1003500.0
2013-09-24 13:00:00,9.19,9.23,9.18,9.22,465100.0,6.186,6.2129,6.1792,6.2062,465100.0
2013-09-24 13:30:00,9.22,9.27,9.21,9.24,844100.0,6.2062,6.2398,6.1994,6.2196,844100.0
2013-09-24 14:00:00,9.24,9.25,9.23,9.23,895600.0,6.2196,6.2264,6.2129,6.2129,895600.0
2013-09-24 14:30:00,9.23,9.24,9.17,9.18,1141400.0,6.2129,6.2196,6.1725,6.1792,1141400.0
2013-09-24 15:00:00,9.18,9.21,9.16,9.19,640600.0,6.1792,6.1994,6.1658,6.186,640600.0
2013-09-24 15:30:00,9.19,9.22,9.18,9.19,2502700.0,6.186,6.2062,6.1792,6.186,2502700.0
2013-09-25 09:30:00,9.18,9.19,9.04,9.17,3545400.0,6.1792,6.186,6.085,6.1725,3545400.0
2013-09-25 10:00:00,9.17,9.19,9.11,9.14,1892700.0,6.1725,6.186,6.1321,6.1523,1892700.0
2013-09-25 10:30:00,9.13,9.2,9.12,9.19,753100.0,6.1456,6.1927,6.1389,6.186,753100.0
2013-09-25 11:00:00,9.19,9.25,9.17,9.24,965500.0,6.186,6.2264,6.1725,6.2196,965500.0
2013-09-25 11:30:00,9.24,9.29,9.19,9.27,3683500.0,6.2196,6.2533,6.186,6.2398,3683500.0
2013-09-25 12:00:00,9.27,9.3,9.22,9.24,907300.0,6.2398,6.26,6.2062,6.2196,907300.0
2013-09-25 12:30:00,9.24,9.29,9.24,9.28,655600.0,6.2196,6.2533,6.2196,6.2466,655600.0
2013-09-25 13:00:00,9.28,9.35,9.27,9.27,1275200.0,6.2466,6.2937,6.2398,6.2398,1275200.0
2013-09-25 13:30:00,9.27,9.28,9.24,9.27,1018200.0,6.2398,6.2466,6.2196,6.2398,1018200.0
2013-09-25 14:00:00,9.26,9.31,9.26,9.28,1409400.0,6.2331,6.2668,6.2331,6.2466,1409400.0
2013-09-25 14:30:00,9.28,9.29,9.25,9.25,829500.0,6.2466,6.2533,6.2264,6.2264,829500.0
2013-09-25 15:00:00,9.25,9.28,9.24,9.24,841400.0,6.2264,6.2466,6.2196,6.2196,841400.0
2013-09-25 15:30:00,9.25,9.26,9.22,9.26,1217100.0,6.2264,6.2331,6.2062,6.2331,1217100.0
2013-09-26 09:30:00,9.25,9.32,9.22,9.24,1125600.0,6.2264,6.2735,6.2062,6.2196,1125600.0
2013-09-26 10:00:00,9.24,9.28,9.22,9.24,592000.0,6.2196,6.2466,6.2062,6.2196,592000.0
2013-09-26 10:30:00,9.24,9.25,9.17,9.2,921200.0,6.2196,6.2264,6.1725,6.1927,921200.0
2013-09-26 11:00:00,9.19,9.2,9.17,9.2,428600.0,6.186,6.1927,6.1725,6.1927,428600.0
2013-09-26 11:30:00,9.19,9.21,9.17,9.17,338800.0,6.186,6.1994,6.1725,6.1725,338800.0
2013-09-26 12:00:00,9.17,9.18,9.17,9.18,125700.0,6.1725,6.1792,6.1725,6.1792,125700.0
2013-09-26 12:30:00,9.18,9.21,9.17,9.18,336200.0,6.1792,6.1994,6.1725,6.1792,336200.0
2013-09-26 13:00:00,9.19,9.21,9.18,9.19,284100.0,6.186,6.1994,6.1792,6.186,284100.0
2013-09-26 13:30:00,9.2,9.2,9.17,9.19,310300.0,6.1927,6.1927,6.1725,6.186,310300.0
2013-09-26 14:00:00,9.2,9.2,9.15,9.16,454400.0,6.1927,6.1927,6.1591,6.1658,454400.0
2013-09-26 14:30:00,9.16,9.16,9.13,9.14,522100.0,6.1658,6.1658,6.1456,6.1523,522100.0
2013-09-26 15:00:00,9.14,9.16,9.13,9.14,520300.0,6.1523,6.1658,6.1456,6.1523,520300.0
2013-09-26 15:30:00,9.14,9.19,9.14,9.19,1057700.0,6.1523,6.186,6.1523,6.186,1057700.0
2013-09-27 09:30:00,9.24,9.34,9.19,9.32,2781900.0,6.2196,6.2869,6.186,6.2735,2781900.0
2013-09-27 10:00:00,9.32,9.35,9.29,9.33,3346900.0,6.2735,6.2937,6.2533,6.2802,3346900.0
2013-09-27 10:30:00,9.34,9.44,9.33,9.43,2701700.0,6.2869,6.3543,6.2802,6.3475,2701700.0
2013-09-27 11:00:00,9.44,9.47,9.39,9.44,2507900.0,6.3543,6.3744,6.3206,6.3543,2507900.0
2013-09-27 11:30:00,9.45,9.45,9.34,9.35,1124800.0,6.361,6.361,6.2869,6.2937,1124800.0
2013-09-27 12:00:00,9.35,9.37,9.34,9.37,1364300.0,6.2937,6.3071,6.2869,6.3071,1364300.0
2013-09-27 12:30:00,9.36,9.38,9.34,9.35,888600.0,6.3004,6.3139,6.2869,6.2937,888600.0
2013-09-27 13:00:00,9.35,9.37,9.32,9.36,906800.0,6.2937,6.3071,6.2735,6.3004,906800.0
2013-09-27 13:30:00,9.36,9.37,9.35,9.36,265700.0,6.3004,6.3071,6.2937,6.3004,265700.0
2013-09-27 14:00:00,9.36,9.36,9.31,9.31,491500.0,6.3004,6.3004,6.2668,6.2668,491500.0
2013-09-27 14:30:00,9.31,9.32,9.28,9.29,1002900.0,6.2668,6.2735,6.2466,6.2533,1002900.0
2013-09-27 15:00:00,9.28,9.29,9.26,9.29,1031300.0,6.2466,6.2533,6.2331,6.2533,1031300.0
2013-09-27 15:30:00,9.29,9.31,9.28,9.31,1651600.0,6.2533,6.2668,6.2466,6.2668,1651600.0
2013-09-30 09:30:00,9.16,9.26,9.12,9.25,1604200.0,6.1658,6.2331,6.1389,6.2264,1604200.0
2013-09-30 10:00:00,9.25,9.28,9.22,9.26,1026700.0,6.2264,6.2466,6.2062,6.2331,1026700.0
2013-09-30 10:30:00,9.27,9.3,9.24,9.28,825800.0,6.2398,6.26,6.2196,6.2466,825800.0
2013-09-30 11:00:00,9.27,9.28,9.24,9.26,464000.0,6.2398,6.2466,6.2196,6.2331,464000.0
2013-09-30 11:30:00,9.26,9.29,9.25,9.29,509700.0,6.2331,6.2533,6.2264,6.2533,509700.0
2013-09-30 12:00:00,9.29,9.31,9.29,9.29,549600.0,6.2533,6.2668,6.2533,6.2533,549600.0
2013-09-30 12:30:00,9.29,9.33,9.28,9.3,288600.0,6.2533,6.2802,6.2466,6.26,288600.0
2013-09-30 13:00:00,9.3,9.33,9.29,9.31,418000.0,6.26,6.2802,6.2533,6.2668,418000.0
2013-09-30 13:30:00,9.31,9.32,9.25,9.28,500000.0,6.2668,6.2735,6.2264,6.2466,500000.0
2013-09-30 14:00:00,9.28,9.3,9.25,9.27,517400.0,6.2466,6.26,6.2264,6.2398,517400.0
2013-09-30 14:30:00,9.26,9.31,9.26,9.28,804000.0,6.2331,6.2668,6.2331,6.2466,804000.0
2013-09-30 15:00:00,9.28,9.29,9.24,9.25,1091600.0,6.2466,6.2533,6.2196,6.2264,1091600.0
2013-09-30 15:30:00,9.25,9.28,9.22,9.28,2420400.0,6.2264,6.2466,6.2062,6.2466,2420400.0
2013-10-01 09:30:00,9.26,9.37,9.25,9.33,1136800.0,6.2331,6.3071,6.2264,6.2802,1136800.0
2013-10-01 10:00:00,9.33,9.38,9.28,9.3,1027500.0,6.2802,6.3139,6.2466,6.26,1027500.0
2013-10-01 10:30:00,9.3,9.32,9.27,9.29,520100.0,6.26,6.2735,6.2398,6.2533,520100.0
2013-10-01 11:00:00,9.29,9.31,9.26,9.29,2120200.0,6.2533,6.2668,6.2331,6.2533,2120200.0
2013-10-01 11:30:00,9.29,9.35,9.29,9.34,625000.0,6.2533,6.2937,6.2533,6.2869,625000.0
2013-10-01 12:00:00,9.34,9.4,9.33,9.39,459900.0,6.2869,6.3273,6.2802,6.3206,459900.0
2013-10-01 12:30:00,9.39,9.4,9.37,9.39,657400.0,6.3206,6.3273,6.3071,6.3206,657400.0
2013-10-01 13:00:00,9.38,9.42,9.38,9.39,630400.0,6.3139,6.3408,6.3139,6.3206,630400.0
2013-10-01 13:30:00,9.39,9.4,9.36,9.38,438300.0,6.3206,6.3273,6.3004,6.3139,438300.0
2013-10-01 14:00:00,9.38,9.39,9.35,9.36,494400.0,6.3139,6.3206,6.2937,6.3004,494400.0
2013-10-01 14:30:00,9.37,9.38,9.36,9.38,420400.0,6.3071,6.3139,6.3004,6.3139,420400.0
2013-10-01 15:00:00,9.38,9.39,9.35,9.36,1023200.0,6.3139,6.3206,6.2937,6.3004,1023200.0
2013-10-01 15:30:00,9.36,9.41,9.35,9.41,1835800.0,6.3004,6.3341,6.2937,6.3341,1835800.0
2013-10-02 09:30:00,9.28,9.34,9.25,9.29,1641900.0,6.2466,6.2869,6.2264,6.2533,1641900.0
2013-10-02 10:00:00,9.3,9.34,9.28,9.3,2079100.0,6.26,6.2869,6.2466,6.26,2079100.0
2013-10-02 10:30:00,9.29,9.35,9.28,9.35,308000.0,6.2533,6.2937,6.2466,6.2937,308000.0
2013-10-02 11:00:00,9.35,9.38,9.33,9.34,431700.0,6.2937,6.3139,6.2802,6.2869,431700.0
2013-10-02 11:30:00,9.34,9.38,9.33,9.38,397300.0,6.2869,6.3139,6.2802,6.3139,397300.0
2013-10-02 12:00:00,9.38,9.41,9.34,9.34,534500.0,6.3139,6.3341,6.2869,6.2869,534500.0
2013-10-02 12:30:00,9.34,9.38,9.34,9.37,538700.0,6.2869,6.3139,6.2869,6.3071,538700.0
2013-10-02 13:00:00,9.37,9.41,9.37,9.41,196800.0,6.3071,6.3341,6.3071,6.3341,196800.0
2013-10-02 13:30:00,9.41,9.41,9.35,9.35,474200.0,6.3341,6.3341,6.2937,6.2937,474200.0
2013-10-02 14:00:00,9.36,9.37,9.34,9.37,289400.0,6.3004,6.3071,6.2869,6.3071,289400.0
2013-10-02 14:30:00,9.37,9.37,9.33,9.33,309400.0,6.3071,6.3071,6.2802,6.2802,309400.0
2013-10-02 15:00:00,9.34,9.34,9.32,9.32,314400.0,6.2869,6.2869,6.2735,6.2735,314400.0
2013-10-02 15:30:00,9.33,9.34,9.31,9.32,1053900.0,6.2802,6.2869,6.2668,6.2735,1053900.0
2013-10-03 09:30:00,9.34,9.43,9.32,9.41,2721700.0,6.2869,6.3475,6.2735,6.3341,2721700.0
2013-10-03 10:00:00,9.41,9.41,9.34,9.39,2958100.0,6.3341,6.3341,6.2869,6.3206,2958100.0
2013-10-03 10:30:00,9.38,9.4,9.32,9.34,1669400.0,6.3139,6.3273,6.2735,6.2869,1669400.0
2013-10-03 11:00:00,9.35,9.35,9.3,9.3,910600.0,6.2937,6.2937,6.26,6.26,910600.0
2013-10-03 11:30:00,9.3,9.31,9.23,9.25,1248100.0,6.26,6.2668,6.2129,6.2264,1248100.0
2013-10-03 12:00:00,9.25,9.27,9.23,9.24,447700.0,6.2264,6.2398,6.2129,6.2196,447700.0
2013-10-03 12:30:00,9.24,9.28,9.23,9.28,636600.0,6.2196,6.2466,6.2129,6.2466,636600.0
2013-10-03 13:00:00,9.27,9.3,9.26,9.3,773200.0,6.2398,6.26,6.2331,6.26,773200.0
2013-10-03 13:30:00,9.3,9.34,9.27,9.33,1646300.0,6.26,6.2869,6.2398,6.2802,1646300.0
2013-10-03 14:00:00,9.32,9.34,9.29,9.3,929600.0,6.2735,6.2869,6.2533,6.26,929600.0
2013-10-03 14:30:00,9.3,9.31,9.28,9.3,588300.0,6.26,6.2668,6.2466,6.26,588300.0
2013-10-03 15:00:00,9.3,9.31,9.28,9.3,585400.0,6.26,6.2668,6.2466,6.26,585400.0
2013-10-03 15:30:00,9.31,9.32,9.29,9.29,1364000.0,6.2668,6.2735,6.2533,6.2533,1364000.0
2013-10-04 09:30:00,9.33,9.43,9.31,9.4,1079900.0,6.2802,6.3475,6.2668,6.3273,1079900.0
2013-10-04 10:00:00,9.4,9.41,9.35,9.38,1629200.0,6.3273,6.3341,6.2937,6.3139,1629200.0
2013-10-04 10:30:00,9.38,9.41,9.37,9.4,832200.0,6.3139,6.3341,6.3071,6.3273,832200.0
2013-10-04 11:00:00,9.4,9.42,9.39,9.41,1232700.0,6.3273,6.3408,6.3206,6.3341,1232700.0
2013-10-04 11:30:00,9.42,9.45,9.4,9.44,576700.0,6.3408,6.361,6.3273,6.3543,576700.0
2013-10-04 12:00:00,9.43,9.47,9.43,9.46,463700.0,6.3475,6.3744,6.3475,6.3677,463700.0
2013-10-04 12:30:00,9.45,9.46,9.43,9.43,316500.0,6.361,6.3677,6.3475,6.3475,316500.0
2013-10-04 13:00:00,9.44,9.45,9.41,9.42,1168100.0,6.3543,6.361,6.3341,6.3408,1168100.0
2013-10-04 13:30:00,9.42,9.43,9.41,9.42,167500.0,6.3408,6.3475,6.3341,6.3408,167500.0
2013-10-04 14:00:00,9.41,9.44,9.41,9.44,762700.0,6.3341,6.3543,6.3341,6.3543,762700.0
2013-10-04 14:30:00,9.43,9.45,9.43,9.45,417200.0,6.3475,6.361,6.3475,6.361,417200.0
2013-10-04 15:00:00,9.45,9.46,9.44,9.45,526700.0,6.361,6.3677,6.3543,6.361,526700.0
2013-10-04 15:30:00,9.45,9.45,9.42,9.44,1764100.0,6.361,6.361,6.3408,6.3543,1764100.0
2013-10-07 09:30:00,9.33,9.36,9.3,9.34,525400.0,6.2802,6.3004,6.26,6.2869,525400.0
2013-10-07 10:00:00,9.34,9.38,9.33,9.35,1099300.0,6.2869,6.3139,6.2802,6.2937,1099300.0
2013-10-07 10:30:00,9.36,9.39,9.34,9.36,1443700.0,6.3004,6.3206,6.2869,6.3004,1443700.0
2013-10-07 11:00:00,9.35,9.36,9.33,9.36,692600.0,6.2937,6.3004,6.2802,6.3004,692600.0
2013-10-07 11:30:00,9.35,9.39,9.35,9.38,390400.0,6.2937,6.3206,6.2937,6.3139,390400.0
2013-10-07 12:00:00,9.37,9.38,9.35,9.35,686400.0,6.3071,6.3139,6.2937,6.2937,686400.0
2013-10-07 12:30:00,9.35,9.35,9.32,9.34,302700.0,6.2937,6.2937,6.2735,6.2869,302700.0
2013-10-07 13:00:00,9.33,9.37,9.33,9.35,304300.0,6.2802,6.3071,6.2802,6.2937,304300.0
2013-10-07 13:30:00,9.35,9.36,9.33,9.36,218800.0,6.2937,6.3004,6.2802,6.3004,218800.0
2013-10-07 14:00:00,9.36,9.38,9.3,9.33,635800.0,6.3004,6.3139,6.26,6.2802,635800.0
2013-10-07 14:30:00,9.34,9.34,9.31,9.32,390100.0,6.2869,6.2869,6.2668,6.2735,390100.0
2013-10-07 15:00:00,9.33,9.33,9.29,9.31,552300.0,6.2802,6.2802,6.2533,6.2668,552300.0
2013-10-07 15:30:00,9.31,9.31,9.27,9.27,1395700.0,6.2668,6.2668,6.2398,6.2398,1395700.0
2013-10-08 09:30:00,9.26,9.35,9.26,9.34,2207400.0,6.2331,6.2937,6.2331,6.2869,2207400.0
2013-10-08 10:00:00,9.34,9.41,9.31,9.37,1881300.0,6.2869,6.3341,6.2668,6.3071,1881300.0
2013-10-08 10:30:00,9.37,9.37,9.28,9.29,1070600.0,6.3071,6.3071,6.2466,6.2533,1070600.0
2013-10-08 11:00:00,9.29,9.3,9.27,9.28,662800.0,6.2533,6.26,6.2398,6.2466,662800.0
2013-10-08 11:30:00,9.28,9.29,9.23,9.26,577600.0,6.2466,6.2533,6.2129,6.2331,577600.0
2013-10-08 12:00:00,9.26,9.28,9.24,9.28,410400.0,6.2331,6.2466,6.2196,6.2466,410400.0
2013-10-08 12:30:00,9.28,9.28,9.24,9.28,764400.0,6.2466,6.2466,6.2196,6.2466,764400.0
2013-10-08 13:00:00,9.28,9.28,9.24,9.26,673600.0,6.2466,6.2466,6.2196,6.2331,673600.0
2013-10-08 13:30:00,9.26,9.27,9.22,9.23,681000.0,6.2331,6.2398,6.2062,6.2129,681000.0
2013-10-08 14:00:00,9.23,9.25,9.21,9.25,791000.0,6.2129,6.2264,6.1994,6.2264,791000.0
2013-10-08 14:30:00,9.25,9.25,9.22,9.23,603200.0,6.2264,6.2264,6.2062,6.2129,603200.0
2013-10-08 15:00:00,9.23,9.27,9.21,9.27,973500.0,6.2129,6.2398,6.1994,6.2398,973500.0
2013-10-08 15:30:00,9.27,9.27,9.21,9.22,2663200.0,6.2398,6.2398,6.1994,6.2062,2663200.0
2013-10-09 09:30:00,9.25,9.29,9.21,9.28,2825200.0,6.2264,6.2533,6.1994,6.2466,2825200.0
2013-10-09 10:00:00,9.27,9.28,9.22,9.23,1826400.0,6.2398,6.2466,6.2062,6.2129,1826400.0
2013-10-09 10:30:00,9.24,9.27,9.22,9.22,1125300.0,6.2196,6.2398,6.2062,6.2062,1125300.0
2013-10-09 11:00:00,9.22,9.25,9.19,9.21,774900.0,6.2062,6.2264,6.186,6.1994,774900.0
2013-10-09 11:30:00,9.22,9.26,9.21,9.24,583400.0,6.2062,6.2331,6.1994,6.2196,583400.0
2013-10-09 12:00:00,9.25,9.26,9.24,9.24,309900.0,6.2264,6.2331,6.2196,6.2196,309900.0
2013-10-09 12:30:00,9.25,9.26,9.23,9.24,330700.0,6.2264,6.2331,6.2129,6.2196,330700.0
2013-10-09 13:00:00,9.25,9.28,9.24,9.28,483200.0,6.2264,6.2466,6.2196,6.2466,483200.0
2013-10-09 13:30:00,9.28,9.3,9.27,9.29,882600.0,6.2466,6.26,6.2398,6.2533,882600.0
2013-10-09 14:00:00,9.29,9.33,9.27,9.32,1395900.0,6.2533,6.2802,6.2398,6.2735,1395900.0
2013-10-09 14:30:00,9.32,9.33,9.31,9.33,719000.0,6.2735,6.2802,6.2668,6.2802,719000.0
2013-10-09 15:00:00,9.33,9.33,9.28,9.29,993800.0,6.2802,6.2802,6.2466,6.2533,993800.0
2013-10-09 15:30:00,9.29,9.3,9.25,9.27,2018000.0,6.2533,6.26,6.2264,6.2398,2018000.0
2013-10-10 09:30:00,9.42,9.52,9.38,9.5,3770300.0,6.3408,6.4081,6.3139,6.3946,3770300.0
2013-10-10 10:00:00,9.51,9.55,9.47,9.49,2471400.0,6.4014,6.4283,6.3744,6.3879,2471400.0
2013-10-10 10:30:00,9.49,9.51,9.47,9.5,3261400.0,6.3879,6.4014,6.3744,6.3946,3261400.0
2013-10-10 11:00:00,9.51,9.51,9.43,9.45,4062100.0,6.4014,6.4014,6.3475,6.361,4062100.0
2013-10-10 11:30:00,9.45,9.46,9.38,9.39,1949700.0,6.361,6.3677,6.3139,6.3206,1949700.0
2013-10-10 12:00:00,9.39,9.47,9.39,9.45,1002400.0,6.3206,6.3744,6.3206,6.361,1002400.0
2013-10-10 12:30:00,9.46,9.5,9.45,9.5,1018100.0,6.3677,6.3946,6.361,6.3946,1018100.0
2013-10-10 13:00:00,9.49,9.49,9.45,9.46,662800.0,6.3879,6.3879,6.361,6.3677,662800.0
2013-10-10 13:30:00,9.47,9.48,9.44,9.46,794000.0,6.3744,6.3812,6.3543,6.3677,794000.0
2013-10-10 14:00:00,9.47,9.48,9.44,9.46,709700.0,6.3744,6.3812,6.3543,6.3677,709700.0
2013-10-10 14:30:00,9.46,9.47,9.46,9.46,622500.0,6.3677,6.3744,6.3677,6.3677,622500.0
2013-10-10 15:00:00,9.46,9.49,9.45,9.46,1741800.0,6.3677,6.3879,6.361,6.3677,1741800.0
2013-10-10 15:30:00,9.46,9.47,9.45,9.47,2156800.0,6.3677,6.3744,6.361,6.3744,2156800.0
2013-10-11 09:30:00,9.43,9.54,9.4,9.52,2568600.0,6.3475,6.4216,6.3273,6.4081,2568600.0
2013-10-11 10:00:00,9.53,9.53,9.49,9.53,1720600.0,6.4148,6.4148,6.3879,6.4148,1720600.0
2013-10-11 10:30:00,9.53,9.57,9.51,9.55,2054400.0,6.4148,6.4418,6.4014,6.4283,2054400.0
2013-10-11 11:00:00,9.55,9.56,9.53,9.54,889200.0,6.4283,6.435,6.4148,6.4216,889200.0
2013-10-11 11:30:00,9.54,9.58,9.53,9.57,896400.0,6.4216,6.4485,6.4148,6.4418,896400.0
2013-10-11 12:00:00,9.57,9.61,9.56,9.61,513800.0,6.4418,6.4687,6.435,6.4687,513800.0
2013-10-11 12:30:00,9.61,9.63,9.59,9.63,721500.0,6.4687,6.4821,6.4552,6.4821,721500.0
2013-10-11 13:00:00,9.63,9.65,9.62,9.63,837400.0,6.4821,6.4956,6.4754,6.4821,837400.0
2013-10-11 13:30:00,9.63,9.65,9.61,9.63,760400.0,6.4821,6.4956,6.4687,6.4821,760400.0
2013-10-11 14:00:00,9.63,9.64,9.61,9.63,553000.0,6.4821,6.4889,6.4687,6.4821,553000.0
2013-10-11 14:30:00,9.63,9.64,9.62,9.64,587100.0,6.4821,6.4889,6.4754,6.4889,587100.0
2013-10-11 15:00:00,9.63,9.64,9.58,9.6,1120500.0,6.4821,6.4889,6.4485,6.462,1120500.0
2013-10-11 15:30:00,9.6,9.62,9.58,9.58,2797700.0,6.462,6.4754,6.4485,6.4485,2797700.0
2013-10-14 09:30:00,9.54,9.64,9.5,9.62,1748700.0,6.4216,6.4889,6.3946,6.4754,1748700.0
2013-10-14 10:00:00,9.62,9.65,9.6,9.64,1564900.0,6.4754,6.4956,6.462,6.4889,1564900.0
2013-10-14 10:30:00,9.63,9.66,9.61,9.63,1141400.0,6.4821,6.5023,6.4687,6.4821,1141400.0
2013-10-14 11:00:00,9.63,9.63,9.59,9.61,342500.0,6.4821,6.4821,6.4552,6.4687,342500.0
2013-10-14 11:30:00,9.61,9.65,9.6,9.63,518400.0,6.4687,6.4956,6.462,6.4821,518400.0
2013-10-14 12:00:00,9.63,9.64,9.6,9.62,503100.0,6.4821,6.4889,6.462,6.4754,503100.0
2013-10-14 12:30:00,9.61,9.64,9.61,9.64,424400.0,6.4687,6.4889,6.4687,6.4889,424400.0
2013-10-14 13:00:00,9.63,9.67,9.63,9.65,639300.0,6.4821,6.5091,6.4821,6.4956,639300.0
2013-10-14 13:30:00,9.66,9.69,9.65,9.67,488900.0,6.5023,6.5225,6.4956,6.5091,488900.0
2013-10-14 14:00:00,9.67,9.71,9.66,9.69,609800.0,6.5091,6.536,6.5023,6.5225,609800.0
2013-10-14 14:30:00,9.69,9.71,9.67,9.69,955500.0,6.5225,6.536,6.5091,6.5225,955500.0
2013-10-14 15:00:00,9.69,9.71,9.66,9.7,865200.0,6.5225,6.536,6.5023,6.5293,865200.0
2013-10-14 15:30:00,9.71,9.73,9.69,9.71,1903900.0,6.536,6.5495,6.5225,6.536,1903900.0
2013-10-15 09:30:00,9.7,9.72,9.59,9.65,2518500.0,6.5293,6.5427,6.4552,6.4956,2518500.0
2013-10-15 10:00:00,9.66,9.71,9.63,9.71,663300.0,6.5023,6.536,6.4821,6.536,663300.0
2013-10-15 10:30:00,9.71,9.72,9.66,9.67,501600.0,6.536,6.5427,6.5023,6.5091,501600.0
2013-10-15 11:00:00,9.66,9.72,9.65,9.69,844800.0,6.5023,6.5427,6.4956,6.5225,844800.0
2013-10-15 11:30:00,9.7,9.7,9.62,9.62,417400.0,6.5293,6.5293,6.4754,6.4754,417400.0
2013-10-15 12:00:00,9.62,9.63,9.6,9.61,659500.0,6.4754,6.4821,6.462,6.4687,659500.0
2013-10-15 12:30:00,9.61,9.64,9.61,9.62,305400.0,6.4687,6.4889,6.4687,6.4754,305400.0
2013-10-15 13:00:00,9.62,9.63,9.6,9.61,389800.0,6.4754,6.4821,6.462,6.4687,389800.0
2013-10-15 13:30:00,9.61,9.62,9.58,9.61,665500.0,6.4687,6.4754,6.4485,6.4687,665500.0
2013-10-15 14:00:00,9.6,9.62,9.54,9.57,981500.0,6.462,6.4754,6.4216,6.4418,981500.0
2013-10-15 14:30:00,9.57,9.58,9.53,9.58,968100.0,6.4418,6.4485,6.4148,6.4485,968100.0
2013-10-15 15:00:00,9.58,9.61,9.57,9.6,798000.0,6.4485,6.4687,6.4418,6.462,798000.0
2013-10-15 15:30:00,9.6,9.6,9.55,9.56,1180400.0,6.462,6.462,6.4283,6.435,1180400.0
2013-10-16 09:30:00,9.66,9.8,9.64,9.77,1950900.0,6.5023,6.5966,6.4889,6.5764,1950900.0
2013-10-16 10:00:00,9.77,9.83,9.76,9.79,1805400.0,6.5764,6.6168,6.5697,6.5898,1805400.0
2013-10-16 10:30:00,9.79,9.81,9.76,9.79,1490400.0,6.5898,6.6033,6.5697,6.5898,1490400.0
2013-10-16 11:00:00,9.79,9.82,9.78,9.79,392000.0,6.5898,6.61,6.5831,6.5898,392000.0
2013-10-16 11:30:00,9.79,9.83,9.79,9.82,489200.0,6.5898,6.6168,6.5898,6.61,489200.0
2013-10-16 12:00:00,9.81,9.83,9.79,9.79,799900.0,6.6033,6.6168,6.5898,6.5898,799900.0
2013-10-16 12:30:00,9.79,9.8,9.77,9.79,395300.0,6.5898,6.5966,6.5764,6.5898,395300.0
2013-10-16 13:00:00,9.79,9.79,9.75,9.79,969100.0,6.5898,6.5898,6.5629,6.5898,969100.0
2013-10-16 13:30:00,9.79,9.81,9.78,9.8,977800.0,6.5898,6.6033,6.5831,6.5966,977800.0
2013-10-16 14:00:00,9.8,9.8,9.77,9.77,637900.0,6.5966,6.5966,6.5764,6.5764,637900.0
2013-10-16 14:30:00,9.78,9.8,9.76,9.79,654000.0,6.5831,6.5966,6.5697,6.5898,654000.0
2013-10-16 15:00:00,9.79,9.8,9.77,9.8,406000.0,6.5898,6.5966,6.5764,6.5966,406000.0
2013-10-16 15:30:00,9.79,9.83,9.78,9.8,1613100.0,6.5898,6.6168,6.5831,6.5966,1613100.0
2013-10-17 09:30:00,9.77,9.79,9.72,9.75,2344100.0,6.5764,6.5898,6.5427,6.5629,2344100.0
2013-10-17 10:00:00,9.75,9.81,9.75,9.8,1779000.0,6.5629,6.6033,6.5629,6.5966,1779000.0
2013-10-17 10:30:00,9.79,9.81,9.79,9.81,764600.0,6.5898,6.6033,6.5898,6.6033,764600.0
2013-10-17 11:00:00,9.81,9.9,9.81,9.89,1231700.0,6.6033,6.6639,6.6033,6.6572,1231700.0
2013-10-17 11:30:00,9.89,9.94,9.86,9.86,1207800.0,6.6572,6.6908,6.637,6.637,1207800.0
2013-10-17 12:00:00,9.87,9.88,9.85,9.88,489700.0,6.6437,6.6504,6.6302,6.6504,489700.0
2013-10-17 12:30:00,9.87,9.9,9.87,9.9,733600.0,6.6437,6.6639,6.6437,6.6639,733600.0
2013-10-17 13:00:00,9.9,9.91,9.88,9.89,455100.0,6.6639,6.6706,6.6504,6.6572,455100.0
2013-10-17 13:30:00,9.89,9.9,9.84,9.86,512100.0,6.6572,6.6639,6.6235,6.637,512100.0
2013-10-17 14:00:00,9.87,9.87,9.82,9.82,613700.0,6.6437,6.6437,6.61,6.61,613700.0
2013-10-17 14:30:00,9.83,9.83,9.78,9.82,742800.0,6.6168,6.6168,6.5831,6.61,742800.0
2013-10-17 15:00:00,9.83,9.91,9.82,9.89,1973600.0,6.6168,6.6706,6.61,6.6572,1973600.0
2013-10-17 15:30:00,9.9,9.95,9.88,9.95,2765000.0,6.6639,6.6975,6.6504,6.6975,2765000.0
2013-10-18 09:30:00,9.95,9.99,9.9,9.95,6419000.0,6.6975,6.7245,6.6639,6.6975,6419000.0
2013-10-18 10:00:00,9.95,9.98,9.91,9.94,4617000.0,6.6975,6.7177,6.6706,6.6908,4617000.0
2013-10-18 10:30:00,9.94,9.96,9.9,9.95,1816200.0,6.6908,6.7043,6.6639,6.6975,1816200.0
2013-10-18 11:00:00,9.95,9.99,9.94,9.97,1813500.0,6.6975,6.7245,6.6908,6.711,1813500.0
2013-10-18 11:30:00,9.97,10.01,9.97,9.99,1692600.0,6.711,6.7379,6.711,6.7245,1692600.0
2013-10-18 12:00:00,9.99,10.01,9.98,10.0,1179700.0,6.7245,6.7379,6.7177,6.7312,1179700.0
2013-10-18 12:30:00,9.99,10.03,9.99,10.03,890200.0,6.7245,6.7514,6.7245,6.7514,890200.0
2013-10-18 13:00:00,10.02,10.08,10.02,10.05,1129900.0,6.7447,6.7851,6.7447,6.7649,1129900.0
2013-10-18 13:30:00,10.05,10.1,10.05,10.09,817100.0,6.7649,6.7985,6.7649,6.7918,817100.0
2013-10-18 14:00:00,10.09,10.1,10.04,10.05,1154100.0,6.7918,6.7985,6.7581,6.7649,1154100.0
2013-10-18 14:30:00,10.06,10.07,10.04,10.06,1126200.0,6.7716,6.7783,6.7581,6.7716,1126200.0
2013-10-18 15:00:00,10.05,10.09,10.02,10.08,2215000.0,6.7649,6.7918,6.7447,6.7851,2215000.0
2013-10-18 15:30:00,10.08,10.12,10.03,10.11,4509300.0,6.7851,6.812,6.7514,6.8052,4509300.0
2013-10-21 09:30:00,10.05,10.13,9.97,10.06,2456900.0,6.7649,6.8187,6.711,6.7716,2456900.0
2013-10-21 10:00:00,10.07,10.07,9.98,10.01,2315100.0,6.7783,6.7783,6.7177,6.7379,2315100.0
2013-10-21 10:30:00,10.01,10.04,10.0,10.04,890700.0,6.7379,6.7581,6.7312,6.7581,890700.0
2013-10-21 11:00:00,10.04,10.06,10.01,10.03,596900.0,6.7581,6.7716,6.7379,6.7514,596900.0
2013-10-21 11:30:00,10.02,10.03,9.97,9.98,822700.0,6.7447,6.7514,6.711,6.7177,822700.0
2013-10-21 12:00:00,9.99,10.01,9.96,10.0,968300.0,6.7245,6.7379,6.7043,6.7312,968300.0
2013-10-21 12:30:00,10.0,10.04,10.0,10.03,741600.0,6.7312,6.7581,6.7312,6.7514,741600.0
2013-10-21 13:00:00,10.03,10.04,10.01,10.02,444100.0,6.7514,6.7581,6.7379,6.7447,444100.0
2013-10-21 13:30:00,10.02,10.04,10.01,10.03,1460900.0,6.7447,6.7581,6.7379,6.7514,1460900.0
2013-10-21 14:00:00,10.03,10.03,10.0,10.01,745100.0,6.7514,6.7514,6.7312,6.7379,745100.0
2013-10-21 14:30:00,10.02,10.04,10.01,10.03,1718100.0,6.7447,6.7581,6.7379,6.7514,1718100.0
2013-10-21 15:00:00,10.03,10.1,10.02,10.06,3121600.0,6.7514,6.7985,6.7447,6.7716,3121600.0
2013-10-21 15:30:00,10.07,10.07,10.03,10.05,2999700.0,6.7783,6.7783,6.7514,6.7649,2999700.0
2013-10-22 09:30:00,9.76,9.95,9.73,9.85,7643000.0,6.5697,6.6975,6.5495,6.6302,7643000.0
2013-10-22 10:00:00,9.85,9.91,9.8,9.82,5840800.0,6.6302,6.6706,6.5966,6.61,5840800.0
2013-10-22 10:30:00,9.83,9.87,9.8,9.85,3635700.0,6.6168,6.6437,6.5966,6.6302,3635700.0
2013-10-22 11:00:00,9.85,9.89,9.82,9.82,2935800.0,6.6302,6.6572,6.61,6.61,2935800.0
2013-10-22 11:30:00,9.83,9.84,9.75,9.77,4156000.0,6.6168,6.6235,6.5629,6.5764,4156000.0
2013-10-22 12:00:00,9.77,9.77,9.56,9.61,5016500.0,6.5764,6.5764,6.435,6.4687,5016500.0
2013-10-22 12:30:00,9.61,9.66,9.53,9.53,3692200.0,6.4687,6.5023,6.4148,6.4148,3692200.0
2013-10-22 13:00:00,9.54,9.61,9.53,9.58,2117300.0,6.4216,6.4687,6.4148,6.4485,2117300.0
2013-10-22 13:30:00,9.58,9.69,9.56,9.64,3081300.0,6.4485,6.5225,6.435,6.4889,3081300.0
2013-10-22 14:00:00,9.63,9.7,9.6,9.61,1168600.0,6.4821,6.5293,6.462,6.4687,1168600.0
2013-10-22 14:30:00,9.61,9.73,9.61,9.69,2259400.0,6.4687,6.5495,6.4687,6.5225,2259400.0
2013-10-22 15:00:00,9.69,9.75,9.69,9.74,1904800.0,6.5225,6.5629,6.5225,6.5562,1904800.0
2013-10-22 15:30:00,9.74,9.75,9.67,9.69,3435500.0,6.5562,6.5629,6.5091,6.5225,3435500.0
2013-10-23 09:30:00,9.59,9.68,9.51,9.55,2854600.0,6.4552,6.5158,6.4014,6.4283,2854600.0
2013-10-23 10:00:00,9.55,9.62,9.54,9.57,2735700.0,6.4283,6.4754,6.4216,6.4418,2735700.0
2013-10-23 10:30:00,9.56,9.66,9.55,9.6,5086800.0,6.435,6.5023,6.4283,6.462,5086800.0
2013-10-23 11:00:00,9.6,9.64,9.6,9.61,1000500.0,6.462,6.4889,6.462,6.4687,1000500.0
2013-10-23 11:30:00,9.61,9.63,9.59,9.61,492900.0,6.4687,6.4821,6.4552,6.4687,492900.0
2013-10-23 12:00:00,9.61,9.64,9.6,9.61,1168600.0,6.4687,6.4889,6.462,6.4687,1168600.0
2013-10-23 12:30:00,9.61,9.64,9.59,9.63,618100.0,6.4687,6.4889,6.4552,6.4821,618100.0
2013-10-23 13:00:00,9.62,9.64,9.61,9.62,496100.0,6.4754,6.4889,6.4687,6.4754,496100.0
2013-10-23 13:30:00,9.62,9.63,9.57,9.57,1555300.0,6.4754,6.4821,6.4418,6.4418,1555300.0
2013-10-23 14:00:00,9.57,9.6,9.54,9.57,1874600.0,6.4418,6.462,6.4216,6.4418,1874600.0
2013-10-23 14:30:00,9.58,9.59,9.56,9.56,600500.0,6.4485,6.4552,6.435,6.435,600500.0
2013-10-23 15:00:00,9.57,9.59,9.56,9.57,702400.0,6.4418,6.4552,6.435,6.4418,702400.0
2013-10-23 15:30:00,9.57,9.62,9.56,9.58,2206200.0,6.4418,6.4754,6.435,6.4485,2206200.0
2013-10-24 09:30:00,9.5,9.54,9.42,9.47,2511600.0,6.3946,6.4216,6.3408,6.3744,2511600.0
2013-10-24 10:00:00,9.47,9.54,9.42,9.54,3244900.0,6.3744,6.4216,6.3408,6.4216,3244900.0
2013-10-24 10:30:00,9.54,9.54,9.47,9.52,1919200.0,6.4216,6.4216,6.3744,6.4081,1919200.0
2013-10-24 11:00:00,9.53,9.56,9.52,9.54,1130500.0,6.4148,6.435,6.4081,6.4216,1130500.0
2013-10-24 11:30:00,9.54,9.55,9.51,9.52,529800.0,6.4216,6.4283,6.4014,6.4081,529800.0
2013-10-24 12:00:00,9.52,9.53,9.49,9.5,686600.0,6.4081,6.4148,6.3879,6.3946,686600.0
2013-10-24 12:30:00,9.5,9.52,9.47,9.5,1243400.0,6.3946,6.4081,6.3744,6.3946,1243400.0
2013-10-24 13:00:00,9.51,9.51,9.49,9.5,420700.0,6.4014,6.4014,6.3879,6.3946,420700.0
2013-10-24 13:30:00,9.5,9.5,9.48,9.49,398200.0,6.3946,6.3946,6.3812,6.3879,398200.0
2013-10-24 14:00:00,9.49,9.5,9.48,9.5,488300.0,6.3879,6.3946,6.3812,6.3946,488300.0
2013-10-24 14:30:00,9.5,9.54,9.49,9.54,816300.0,6.3946,6.4216,6.3879,6.4216,816300.0
2013-10-24 15:00:00,9.54,9.56,9.53,9.54,1000200.0,6.4216,6.435,6.4148,6.4216,1000200.0
2013-10-24 15:30:00,9.54,9.56,9.53,9.55,2176800.0,6.4216,6.435,6.4148,6.4283,2176800.0
2013-10-25 09:30:00,9.54,9.58,9.5,9.52,1361400.0,6.4216,6.4485,6.3946,6.4081,1361400.0
2013-10-25 10:00:00,9.52,9.55,9.5,9.5,1429300.0,6.4081,6.4283,6.3946,6.3946,1429300.0
2013-10-25 10:30:00,9.51,9.51,9.48,9.48,873300.0,6.4014,6.4014,6.3812,6.3812,873300.0
2013-10-25 11:00:00,9.49,9.5,9.44,9.49,2368200.0,6.3879,6.3946,6.3543,6.3879,2368200.0
2013-10-25 11:30:00,9.48,9.5,9.45,9.49,1226700.0,6.3812,6.3946,6.361,6.3879,1226700.0
2013-10-25 12:00:00,9.48,9.51,9.48,9.5,725800.0,6.3812,6.4014,6.3812,6.3946,725800.0
2013-10-25 12:30:00,9.51,9.51,9.48,9.49,950300.0,6.4014,6.4014,6.3812,6.3879,950300.0
2013-10-25 13:00:00,9.48,9.49,9.44,9.45,997900.0,6.3812,6.3879,6.3543,6.361,997900.0
2013-10-25 13:30:00,9.44,9.45,9.43,9.43,318400.0,6.3543,6.361,6.3475,6.3475,318400.0
2013-10-25 14:00:00,9.44,9.46,9.4,9.46,978600.0,6.3543,6.3677,6.3273,6.3677,978600.0
2013-10-25 14:30:00,9.46,9.47,9.45,9.46,285700.0,6.3677,6.3744,6.361,6.3677,285700.0
2013-10-25 15:00:00,9.46,9.49,9.46,9.49,1329000.0,6.3677,6.3879,6.3677,6.3879,1329000.0
2013-10-25 15:30:00,9.49,9.52,9.48,9.49,2088200.0,6.3879,6.4081,6.3812,6.3879,2088200.0
2013-10-28 09:30:00,9.51,9.51,9.44,9.48,713900.0,6.4014,6.4014,6.3543,6.3812,713900.0
2013-10-28 10:00:00,9.48,9.56,9.47,9.55,1196400.0,6.3812,6.435,6.3744,6.4283,1196400.0
2013-10-28 10:30:00,9.56,9.57,9.54,9.56,899600.0,6.435,6.4418,6.4216,6.435,899600.0
2013-10-28 11:00:00,9.56,9.61,9.55,9.59,1090600.0,6.435,6.4687,6.4283,6.4552,1090600.0
2013-10-28 11:30:00,9.58,9.61,9.58,9.61,577200.0,6.4485,6.4687,6.4485,6.4687,577200.0
2013-10-28 12:00:00,9.61,9.64,9.6,9.61,565800.0,6.4687,6.4889,6.462,6.4687,565800.0
2013-10-28 12:30:00,9.62,9.62,9.57,9.59,1174700.0,6.4754,6.4754,6.4418,6.4552,1174700.0
2013-10-28 13:00:00,9.59,9.61,9.57,9.59,537200.0,6.4552,6.4687,6.4418,6.4552,537200.0
2013-10-28 13:30:00,9.59,9.6,9.57,9.59,424900.0,6.4552,6.462,6.4418,6.4552,424900.0
2013-10-28 14:00:00,9.59,9.59,9.58,9.59,469500.0,6.4552,6.4552,6.4485,6.4552,469500.0
2013-10-28 14:30:00,9.59,9.61,9.58,9.61,372200.0,6.4552,6.4687,6.4485,6.4687,372200.0
2013-10-28 15:00:00,9.61,9.61,9.57,9.57,715800.0,6.4687,6.4687,6.4418,6.4418,715800.0
2013-10-28 15:30:00,9.57,9.58,9.54,9.57,1314100.0,6.4418,6.4485,6.4216,6.4418,1314100.0
2013-10-29 09:30:00,9.6,9.63,9.56,9.58,1381600.0,6.462,6.4821,6.435,6.4485,1381600.0
2013-10-29 10:00:00,9.58,9.6,9.53,9.54,959500.0,6.4485,6.462,6.4148,6.4216,959500.0
2013-10-29 10:30:00,9.54,9.55,9.52,9.53,667600.0,6.4216,6.4283,6.4081,6.4148,667600.0
2013-10-29 11:00:00,9.53,9.58,9.52,9.54,571300.0,6.4148,6.4485,6.4081,6.4216,571300.0
2013-10-29 11:30:00,9.54,9.57,9.54,9.54,286300.0,6.4216,6.4418,6.4216,6.4216,286300.0
2013-10-29 12:00:00,9.55,9.55,9.53,9.54,501700.0,6.4283,6.4283,6.4148,6.4216,501700.0
2013-10-29 12:30:00,9.54,9.55,9.53,9.54,397500.0,6.4216,6.4283,6.4148,6.4216,397500.0
2013-10-29 13:00:00,9.54,9.55,9.52,9.53,575300.0,6.4216,6.4283,6.4081,6.4148,575300.0
2013-10-29 13:30:00,9.53,9.53,9.51,9.53,765300.0,6.4148,6.4148,6.4014,6.4148,765300.0
2013-10-29 14:00:00,9.53,9.54,9.52,9.54,1201000.0,6.4148,6.4216,6.4081,6.4216,1201000.0
2013-10-29 14:30:00,9.54,9.54,9.51,9.53,979700.0,6.4216,6.4216,6.4014,6.4148,979700.0
2013-10-29 15:00:00,9.53,9.54,9.5,9.52,2245900.0,6.4148,6.4216,6.3946,6.4081,2245900.0
2013-10-29 15:30:00,9.52,9.53,9.49,9.5,4035300.0,6.4081,6.4148,6.3879,6.3946,4035300.0
2013-10-30 09:30:00,9.53,9.6,9.52,9.59,1554000.0,6.4148,6.462,6.4081,6.4552,1554000.0
2013-10-30 10:00:00,9.59,9.59,9.5,9.57,2867500.0,6.4552,6.4552,6.3946,6.4418,2867500.0
2013-10-30 10:30:00,9.57,9.59,9.55,9.55,585800.0,6.4418,6.4552,6.4283,6.4283,585800.0
2013-10-30 11:00:00,9.55,9.56,9.52,9.54,547500.0,6.4283,6.435,6.4081,6.4216,547500.0
2013-10-30 11:30:00,9.54,9.57,9.53,9.54,979500.0,6.4216,6.4418,6.4148,6.4216,979500.0
2013-10-30 12:00:00,9.54,9.55,9.53,9.53,968200.0,6.4216,6.4283,6.4148,6.4148,968200.0
2013-10-30 12:30:00,9.53,9.56,9.53,9.55,358000.0,6.4148,6.435,6.4148,6.4283,358000.0
2013-10-30 13:00:00,9.55,9.57,9.55,9.57,491800.0,6.4283,6.4418,6.4283,6.4418,491800.0
2013-10-30 13:30:00,9.56,9.56,9.53,9.53,394400.0,6.435,6.435,6.4148,6.4148,394400.0
2013-10-30 14:00:00,9.53,9.55,9.5,9.52,1053200.0,6.4148,6.4283,6.3946,6.4081,1053200.0
2013-10-30 14:30:00,9.52,9.54,9.49,9.53,837900.0,6.4081,6.4216,6.3879,6.4148,837900.0
2013-10-30 15:00:00,9.52,9.56,9.52,9.55,2009600.0,6.4081,6.435,6.4081,6.4283,2009600.0
2013-10-30 15:30:00,9.55,9.57,9.52,9.54,2882700.0,6.4283,6.4418,6.4081,6.4216,2882700.0
2013-10-31 09:30:00,9.55,9.57,9.5,9.54,925200.0,6.4283,6.4418,6.3946,6.4216,925200.0
2013-10-31 10:00:00,9.54,9.57,9.49,9.52,5526900.0,6.4216,6.4418,6.3879,6.4081,5526900.0
2013-10-31 10:30:00,9.52,9.54,9.51,9.52,1250800.0,6.4081,6.4216,6.4014,6.4081,1250800.0
2013-10-31 11:00:00,9.52,9.53,9.49,9.52,1445200.0,6.4081,6.4148,6.3879,6.4081,1445200.0
2013-10-31 11:30:00,9.52,9.58,9.5,9.53,9400400.0,6.4081,6.4485,6.3946,6.4148,9400400.0
2013-10-31 12:00:00,9.52,9.6,9.52,9.58,6191700.0,6.4081,6.462,6.4081,6.4485,6191700.0
2013-10-31 12:30:00,9.59,9.63,9.57,9.61,4428200.0,6.4552,6.4821,6.4418,6.4687,4428200.0
2013-10-31 13:00:00,9.61,9.65,9.59,9.63,2352500.0,6.4687,6.4956,6.4552,6.4821,2352500.0
2013-10-31 13:30:00,9.63,9.66,9.6,9.64,2031800.0,6.4821,6.5023,6.462,6.4889,2031800.0
2013-10-31 14:00:00,9.65,9.68,9.62,9.66,2829100.0,6.4956,6.5158,6.4754,6.5023,2829100.0
2013-10-31 14:30:00,9.66,9.68,9.64,9.67,2051000.0,6.5023,6.5158,6.4889,6.5091,2051000.0
2013-10-31 15:00:00,9.67,9.68,9.64,9.64,2747000.0,6.5091,6.5158,6.4889,6.4889,2747000.0
2013-10-31 15:30:00,9.64,9.67,9.62,9.63,3499200.0,6.4889,6.5091,6.4754,6.4821,3499200.0
2013-11-01 09:30:00,9.62,9.66,9.58,9.65,1414400.0,6.4754,6.5023,6.4485,6.4956,1414400.0
2013-11-01 10:00:00,9.65,9.75,9.63,9.71,2092700.0,6.4956,6.5629,6.4821,6.536,2092700.0
2013-11-01 10:30:00,9.71,9.75,9.64,9.64,2030500.0,6.536,6.5629,6.4889,6.4889,2030500.0
2013-11-01 11:00:00,9.64,9.65,9.59,9.64,1457000.0,6.4889,6.4956,6.4552,6.4889,1457000.0
2013-11-01 11:30:00,9.64,9.65,9.57,9.58,566000.0,6.4889,6.4956,6.4418,6.4485,566000.0
2013-11-01 12:00:00,9.58,9.59,9.53,9.59,566800.0,6.4485,6.4552,6.4148,6.4552,566800.0
2013-11-01 12:30:00,9.59,9.6,9.56,9.56,285000.0,6.4552,6.462,6.435,6.435,285000.0
2013-11-01 13:00:00,9.56,9.58,9.55,9.57,328200.0,6.435,6.4485,6.4283,6.4418,328200.0
2013-11-01 13:30:00,9.57,9.61,9.55,9.57,633100.0,6.4418,6.4687,6.4283,6.4418,633100.0
2013-11-01 14:00:00,9.58,9.58,9.55,9.57,462800.0,6.4485,6.4485,6.4283,6.4418,462800.0
2013-11-01 14:30:00,9.58,9.58,9.53,9.54,1370800.0,6.4485,6.4485,6.4148,6.4216,1370800.0
2013-11-01 15:00:00,9.55,9.58,9.53,9.57,904400.0,6.4283,6.4485,6.4148,6.4418,904400.0
2013-11-01 15:30:00,9.56,9.59,9.55,9.55,1493400.0,6.435,6.4552,6.4283,6.4283,1493400.0
2013-11-04 09:30:00,9.55,9.61,9.51,9.53,954800.0,6.4283,6.4687,6.4014,6.4148,954800.0
2013-11-04 10:00:00,9.52,9.54,9.47,9.51,1555900.0,6.4081,6.4216,6.3744,6.4014,1555900.0
2013-11-04 10:30:00,9.51,9.54,9.5,9.51,693900.0,6.4014,6.4216,6.3946,6.4014,693900.0
2013-11-04 11:00:00,9.51,9.52,9.49,9.5,591900.0,6.4014,6.4081,6.3879,6.3946,591900.0
2013-11-04 11:30:00,9.5,9.5,9.48,9.48,396500.0,6.3946,6.3946,6.3812,6.3812,396500.0
2013-11-04 12:00:00,9.48,9.49,9.47,9.47,413600.0,6.3812,6.3879,6.3744,6.3744,413600.0
2013-11-04 12:30:00,9.48,9.48,9.47,9.47,258500.0,6.3812,6.3812,6.3744,6.3744,258500.0
2013-11-04 13:00:00,9.47,9.48,9.46,9.46,840500.0,6.3744,6.3812,6.3677,6.3677,840500.0
2013-11-04 13:30:00,9.46,9.47,9.46,9.46,518900.0,6.3677,6.3744,6.3677,6.3677,518900.0
2013-11-04 14:00:00,9.46,9.48,9.46,9.47,538500.0,6.3677,6.3812,6.3677,6.3744,538500.0
2013-11-04 14:30:00,9.47,9.49,9.46,9.47,1127900.0,6.3744,6.3879,6.3677,6.3744,1127900.0
2013-11-04 15:00:00,9.48,9.48,9.46,9.47,1391500.0,6.3812,6.3812,6.3677,6.3744,1391500.0
2013-11-04 15:30:00,9.46,9.47,9.45,9.45,2899200.0,6.3677,6.3744,6.361,6.361,2899200.0
2013-11-05 09:30:00,9.44,9.48,9.39,9.39,1439600.0,6.3543,6.3812,6.3206,6.3206,1439600.0
2013-11-05 10:00:00,9.4,9.44,9.37,9.43,1257700.0,6.3273,6.3543,6.3071,6.3475,1257700.0
2013-11-05 10:30:00,9.43,9.46,9.42,9.45,1277800.0,6.3475,6.3677,6.3408,6.361,1277800.0
2013-11-05 11:00:00,9.45,9.47,9.42,9.46,2009800.0,6.361,6.3744,6.3408,6.3677,2009800.0
2013-11-05 11:30:00,9.46,9.5,9.46,9.5,2462400.0,6.3677,6.3946,6.3677,6.3946,2462400.0
2013-11-05 12:00:00,9.5,9.57,9.5,9.55,1012900.0,6.3946,6.4418,6.3946,6.4283,1012900.0
2013-11-05 12:30:00,9.55,9.58,9.55,9.57,558200.0,6.4283,6.4485,6.4283,6.4418,558200.0
2013-11-05 13:00:00,9.57,9.57,9.55,9.56,249100.0,6.4418,6.4418,6.4283,6.435,249100.0
2013-11-05 13:30:00,9.56,9.56,9.54,9.55,329100.0,6.435,6.435,6.4216,6.4283,329100.0
2013-11-05 14:00:00,9.54,9.57,9.54,9.57,450700.0,6.4216,6.4418,6.4216,6.4418,450700.0
2013-11-05 14:30:00,9.56,9.57,9.54,9.55,710900.0,6.435,6.4418,6.4216,6.4283,710900.0
2013-11-05 15:00:00,9.55,9.58,9.55,9.56,989400.0,6.4283,6.4485,6.4283,6.435,989400.0
2013-11-05 15:30:00,9.55,9.57,9.54,9.54,1133900.0,6.4283,6.4418,6.4216,6.4216,1133900.0
2013-11-06 09:30:00,9.59,9.59,9.44,9.45,3323400.0,6.4552,6.4552,6.3543,6.361,3323400.0
2013-11-06 10:00:00,9.45,9.48,9.38,9.41,2922300.0,6.361,6.3812,6.3139,6.3341,2922300.0
2013-11-06 10:30:00,9.41,9.41,9.35,9.4,2510500.0,6.3341,6.3341,6.2937,6.3273,2510500.0
2013-11-06 11:00:00,9.4,9.41,9.37,9.41,621400.0,6.3273,6.3341,6.3071,6.3341,621400.0
2013-11-06 11:30:00,9.41,9.45,9.39,9.39,1505500.0,6.3341,6.361,6.3206,6.3206,1505500.0
2013-11-06 12:00:00,9.39,9.42,9.39,9.39,479700.0,6.3206,6.3408,6.3206,6.3206,479700.0
2013-11-06 12:30:00,9.39,9.43,9.39,9.43,384500.0,6.3206,6.3475,6.3206,6.3475,384500.0
2013-11-06 13:00:00,9.43,9.44,9.41,9.44,447900.0,6.3475,6.3543,6.3341,6.3543,447900.0
2013-11-06 13:30:00,9.44,9.44,9.43,9.44,283400.0,6.3543,6.3543,6.3475,6.3543,283400.0
2013-11-06 14:00:00,9.44,9.44,9.43,9.43,585200.0,6.3543,6.3543,6.3475,6.3475,585200.0
2013-11-06 14:30:00,9.44,9.44,9.43,9.43,326400.0,6.3543,6.3543,6.3475,6.3475,326400.0
2013-11-06 15:00:00,9.43,9.44,9.43,9.44,1090100.0,6.3475,6.3543,6.3475,6.3543,1090100.0
2013-11-06 15:30:00,9.44,9.47,9.42,9.44,6453900.0,6.3543,6.3744,6.3408,6.3543,6453900.0
2013-11-07 09:30:00,9.48,9.49,9.41,9.47,2045100.0,6.3812,6.3879,6.3341,6.3744,2045100.0
2013-11-07 10:00:00,9.47,9.5,9.45,9.46,1082300.0,6.3744,6.3946,6.361,6.3677,1082300.0
2013-11-07 10:30:00,9.46,9.47,9.42,9.45,624300.0,6.3677,6.3744,6.3408,6.361,624300.0
2013-11-07 11:00:00,9.45,9.46,9.38,9.39,1844800.0,6.361,6.3677,6.3139,6.3206,1844800.0
2013-11-07 11:30:00,9.39,9.4,9.35,9.37,1653300.0,6.3206,6.3273,6.2937,6.3071,1653300.0
2013-11-07 12:00:00,9.37,9.38,9.34,9.34,1239100.0,6.3071,6.3139,6.2869,6.2869,1239100.0
2013-11-07 12:30:00,9.35,9.37,9.33,9.33,971500.0,6.2937,6.3071,6.2802,6.2802,971500.0
2013-11-07 13:00:00,9.33,9.38,9.32,9.34,1150600.0,6.2802,6.3139,6.2735,6.2869,1150600.0
2013-11-07 13:30:00,9.35,9.35,9.32,9.34,590700.0,6.2937,6.2937,6.2735,6.2869,590700.0
2013-11-07 14:00:00,9.34,9.34,9.29,9.32,926000.0,6.2869,6.2869,6.2533,6.2735,926000.0
2013-11-07 14:30:00,9.31,9.33,9.3,9.33,579100.0,6.2668,6.2802,6.26,6.2802,579100.0
2013-11-07 15:00:00,9.33,9.34,9.31,9.33,1493900.0,6.2802,6.2869,6.2668,6.2802,1493900.0
2013-11-07 15:30:00,9.33,9.34,9.25,9.27,3405500.0,6.2802,6.2869,6.2264,6.2398,3405500.0
2013-11-08 09:30:00,9.3,9.56,9.29,9.54,3322200.0,6.26,6.435,6.2533,6.4216,3322200.0
2013-11-08 10:00:00,9.54,9.67,9.53,9.66,5523400.0,6.4216,6.5091,6.4148,6.5023,5523400.0
2013-11-08 10:30:00,9.67,9.68,9.63,9.66,4987000.0,6.5091,6.5158,6.4821,6.5023,4987000.0
2013-11-08 11:00:00,9.66,9.66,9.59,9.64,2818000.0,6.5023,6.5023,6.4552,6.4889,2818000.0
2013-11-08 11:30:00,9.63,9.64,9.62,9.63,1419700.0,6.4821,6.4889,6.4754,6.4821,1419700.0
2013-11-08 12:00:00,9.63,9.67,9.62,9.66,1991700.0,6.4821,6.5091,6.4754,6.5023,1991700.0
2013-11-08 12:30:00,9.66,9.7,9.64,9.66,2619800.0,6.5023,6.5293,6.4889,6.5023,2619800.0
2013-11-08 13:00:00,9.67,9.71,9.66,9.71,1456100.0,6.5091,6.536,6.5023,6.536,1456100.0
2013-11-08 13:30:00,9.7,9.72,9.68,9.7,2563200.0,6.5293,6.5427,6.5158,6.5293,2563200.0
2013-11-08 14:00:00,9.7,9.76,9.69,9.76,3463400.0,6.5293,6.5697,6.5225,6.5697,3463400.0
2013-11-08 14:30:00,9.76,9.76,9.74,9.75,1140600.0,6.5697,6.5697,6.5562,6.5629,1140600.0
2013-11-08 15:00:00,9.74,9.76,9.71,9.74,2061600.0,6.5562,6.5697,6.536,6.5562,2061600.0
2013-11-08 15:30:00,9.75,9.78,9.74,9.77,2517300.0,6.5629,6.5831,6.5562,6.5764,2517300.0
2013-11-11 09:30:00,9.76,9.83,9.69,9.77,1093500.0,6.5697,6.6168,6.5225,6.5764,1093500.0
2013-11-11 10:00:00,9.77,9.78,9.71,9.74,1345100.0,6.5764,6.5831,6.536,6.5562,1345100.0
2013-11-11 10:30:00,9.74,9.79,9.7,9.79,1244100.0,6.5562,6.5898,6.5293,6.5898,1244100.0
2013-11-11 11:00:00,9.79,9.81,9.76,9.8,570700.0,6.5898,6.6033,6.5697,6.5966,570700.0
2013-11-11 11:30:00,9.79,9.82,9.78,9.82,1255300.0,6.5898,6.61,6.5831,6.61,1255300.0
2013-11-11 12:00:00,9.81,9.82,9.79,9.81,297400.0,6.6033,6.61,6.5898,6.6033,297400.0
2013-11-11 12:30:00,9.81,9.83,9.8,9.83,323400.0,6.6033,6.6168,6.5966,6.6168,323400.0
2013-11-11 13:00:00,9.82,9.84,9.81,9.83,421300.0,6.61,6.6235,6.6033,6.6168,421300.0
2013-11-11 13:30:00,9.83,9.83,9.82,9.83,159300.0,6.6168,6.6168,6.61,6.6168,159300.0
2013-11-11 14:00:00,9.83,9.83,9.79,9.79,324100.0,6.6168,6.6168,6.5898,6.5898,324100.0
2013-11-11 14:30:00,9.79,9.8,9.78,9.79,288600.0,6.5898,6.5966,6.5831,6.5898,288600.0
2013-11-11 15:00:00,9.79,9.81,9.78,9.81,872600.0,6.5898,6.6033,6.5831,6.6033,872600.0
2013-11-11 15:30:00,9.81,9.82,9.78,9.8,1633900.0,6.6033,6.61,6.5831,6.5966,1633900.0
2013-11-12 09:30:00,9.76,9.8,9.73,9.76,646300.0,6.5697,6.5966,6.5495,6.5697,646300.0
2013-11-12 10:00:00,9.77,9.79,9.72,9.74,1832500.0,6.5764,6.5898,6.5427,6.5562,1832500.0
2013-11-12 10:30:00,9.74,9.74,9.68,9.68,743600.0,6.5562,6.5562,6.5158,6.5158,743600.0
2013-11-12 11:00:00,9.69,9.72,9.68,9.69,591700.0,6.5225,6.5427,6.5158,6.5225,591700.0
2013-11-12 11:30:00,9.7,9.71,9.62,9.62,1029800.0,6.5293,6.536,6.4754,6.4754,1029800.0
2013-11-12 12:00:00,9.62,9.64,9.6,9.62,409100.0,6.4754,6.4889,6.462,6.4754,409100.0
2013-11-12 12:30:00,9.62,9.65,9.6,9.65,697600.0,6.4754,6.4956,6.462,6.4956,697600.0
2013-11-12 13:00:00,9.65,9.65,9.62,9.63,356800.0,6.4956,6.4956,6.4754,6.4821,356800.0
2013-11-12 13:30:00,9.63,9.64,9.59,9.59,520300.0,6.4821,6.4889,6.4552,6.4552,520300.0
2013-11-12 14:00:00,9.6,9.62,9.59,9.61,871800.0,6.462,6.4754,6.4552,6.4687,871800.0
2013-11-12 14:30:00,9.62,9.65,9.61,9.65,726600.0,6.4754,6.4956,6.4687,6.4956,726600.0
2013-11-12 15:00:00,9.65,9.65,9.62,9.63,535400.0,6.4956,6.4956,6.4754,6.4821,535400.0
2013-11-12 15:30:00,9.63,9.64,9.61,9.63,1434000.0,6.4821,6.4889,6.4687,6.4821,1434000.0
2013-11-13 09:30:00,9.62,9.63,9.56,9.61,666400.0,6.4754,6.4821,6.435,6.4687,666400.0
2013-11-13 10:00:00,9.61,9.63,9.58,9.63,726400.0,6.4687,6.4821,6.4485,6.4821,726400.0
2013-11-13 10:30:00,9.63,9.63,9.58,9.58,436800.0,6.4821,6.4821,6.4485,6.4485,436800.0
2013-11-13 11:00:00,9.58,9.61,9.56,9.59,437200.0,6.4485,6.4687,6.435,6.4552,437200.0
2013-11-13 11:30:00,9.59,9.66,9.58,9.65,377300.0,6.4552,6.5023,6.4485,6.4956,377300.0
2013-11-13 12:00:00,9.66,9.69,9.64,9.67,364100.0,6.5023,6.5225,6.4889,6.5091,364100.0
2013-11-13 12:30:00,9.67,9.68,9.65,9.68,235700.0,6.5091,6.5158,6.4956,6.5158,235700.0
2013-11-13 13:00:00,9.68,9.71,9.67,9.7,266500.0,6.5158,6.536,6.5091,6.5293,266500.0
2013-11-13 13:30:00,9.7,9.71,9.69,9.69,289900.0,6.5293,6.536,6.5225,6.5225,289900.0
2013-11-13 14:00:00,9.7,9.7,9.65,9.66,738900.0,6.5293,6.5293,6.4956,6.5023,738900.0
2013-11-13 14:30:00,9.65,9.66,9.63,9.65,381400.0,6.4956,6.5023,6.4821,6.4956,381400.0
2013-11-13 15:00:00,9.64,9.66,9.64,9.65,779400.0,6.4889,6.5023,6.4889,6.4956,779400.0
2013-11-13 15:30:00,9.64,9.67,9.64,9.66,2060900.0,6.4889,6.5091,6.4889,6.5023,2060900.0
2013-11-14 09:30:00,9.72,9.75,9.68,9.74,1473500.0,6.5427,6.5629,6.5158,6.5562,1473500.0
2013-11-14 10:00:00,9.74,9.74,9.66,9.67,1089100.0,6.5562,6.5562,6.5023,6.5091,1089100.0
2013-11-14 10:30:00,9.67,9.72,9.67,9.7,546200.0,6.5091,6.5427,6.5091,6.5293,546200.0
2013-11-14 11:00:00,9.69,9.7,9.65,9.67,1004200.0,6.5225,6.5293,6.4956,6.5091,1004200.0
2013-11-14 11:30:00,9.67,9.71,9.64,9.69,444400.0,6.5091,6.536,6.4889,6.5225,444400.0
2013-11-14 12:00:00,9.69,9.71,9.69,9.71,75200.0,6.5225,6.536,6.5225,6.536,75200.0
2013-11-14 12:30:00,9.71,9.73,9.7,9.71,597800.0,6.536,6.5495,6.5293,6.536,597800.0
2013-11-14 13:00:00,9.71,9.78,9.71,9.77,1158500.0,6.536,6.5831,6.536,6.5764,1158500.0
2013-11-14 13:30:00,9.76,9.77,9.74,9.75,230300.0,6.5697,6.5764,6.5562,6.5629,230300.0
2013-11-14 14:00:00,9.74,9.76,9.73,9.75,733200.0,6.5562,6.5697,6.5495,6.5629,733200.0
2013-11-14 14:30:00,9.74,9.76,9.73,9.76,468800.0,6.5562,6.5697,6.5495,6.5697,468800.0
2013-11-14 15:00:00,9.76,9.8,9.75,9.79,1195300.0,6.5697,6.5966,6.5629,6.5898,1195300.0
2013-11-14 15:30:00,9.8,9.82,9.79,9.82,3305800.0,6.5966,6.61,6.5898,6.61,3305800.0
2013-11-15 09:30:00,9.84,9.9,9.82,9.89,2164800.0,6.6235,6.6639,6.61,6.6572,2164800.0
2013-11-15 10:00:00,9.89,9.89,9.82,9.87,1505800.0,6.6572,6.6572,6.61,6.6437,1505800.0
2013-11-15 10:30:00,9.87,9.87,9.78,9.83,1387900.0,6.6437,6.6437,6.5831,6.6168,1387900.0
2013-11-15 11:00:00,9.83,9.84,9.8,9.83,953700.0,6.6168,6.6235,6.5966,6.6168,953700.0
2013-11-15 11:30:00,9.82,9.85,9.82,9.85,560900.0,6.61,6.6302,6.61,6.6302,560900.0
2013-11-15 12:00:00,9.86,9.87,9.83,9.85,758800.0,6.637,6.6437,6.6168,6.6302,758800.0
2013-11-15 12:30:00,9.85,9.87,9.85,9.86,435400.0,6.6302,6.6437,6.6302,6.637,435400.0
2013-11-15 13:00:00,9.86,9.88,9.85,9.87,1478800.0,6.637,6.6504,6.6302,6.6437,1478800.0
2013-11-15 13:30:00,9.86,9.88,9.86,9.86,756800.0,6.637,6.6504,6.637,6.637,756800.0
2013-11-15 14:00:00,9.87,9.87,9.86,9.86,379800.0,6.6437,6.6437,6.637,6.637,379800.0
2013-11-15 14:30:00,9.86,9.87,9.86,9.86,429200.0,6.637,6.6437,6.637,6.637,429200.0
2013-11-15 15:00:00,9.86,9.88,9.86,9.86,1219500.0,6.637,6.6504,6.637,6.637,1219500.0
2013-11-15 15:30:00,9.87,9.88,9.81,9.84,4544100.0,6.6437,6.6504,6.6033,6.6235,4544100.0
2013-11-18 09:30:00,9.86,9.86,9.75,9.76,1199900.0,6.637,6.637,6.5629,6.5697,1199900.0
2013-11-18 10:00:00,9.76,9.81,9.75,9.8,911800.0,6.5697,6.6033,6.5629,6.5966,911800.0
2013-11-18 10:30:00,9.8,9.84,9.79,9.84,473300.0,6.5966,6.6235,6.5898,6.6235,473300.0
2013-11-18 11:00:00,9.84,9.89,9.83,9.87,646000.0,6.6235,6.6572,6.6168,6.6437,646000.0
2013-11-18 11:30:00,9.87,9.87,9.83,9.84,411800.0,6.6437,6.6437,6.6168,6.6235,411800.0
2013-11-18 12:00:00,9.84,9.85,9.82,9.83,711700.0,6.6235,6.6302,6.61,6.6168,711700.0
2013-11-18 12:30:00,9.82,9.84,9.79,9.81,955300.0,6.61,6.6235,6.5898,6.6033,955300.0
2013-11-18 13:00:00,9.81,9.82,9.81,9.81,134500.0,6.6033,6.61,6.6033,6.6033,134500.0
2013-11-18 13:30:00,9.81,9.82,9.81,9.82,164100.0,6.6033,6.61,6.6033,6.61,164100.0
2013-11-18 14:00:00,9.82,9.82,9.81,9.82,489100.0,6.61,6.61,6.6033,6.61,489100.0
2013-11-18 14:30:00,9.82,9.82,9.75,9.75,820400.0,6.61,6.61,6.5629,6.5629,820400.0
2013-11-18 15:00:00,9.76,9.76,9.69,9.71,858600.0,6.5697,6.5697,6.5225,6.536,858600.0
2013-11-18 15:30:00,9.71,9.72,9.65,9.67,3716700.0,6.536,6.5427,6.4956,6.5091,3716700.0
2013-11-19 09:30:00,9.67,9.67,9.6,9.65,2332800.0,6.5091,6.5091,6.462,6.4956,2332800.0
2013-11-19 10:00:00,9.65,9.67,9.61,9.61,1085700.0,6.4956,6.5091,6.4687,6.4687,1085700.0
2013-11-19 10:30:00,9.61,9.66,9.61,9.66,681300.0,6.4687,6.5023,6.4687,6.5023,681300.0
2013-11-19 11:00:00,9.66,9.67,9.63,9.63,825200.0,6.5023,6.5091,6.4821,6.4821,825200.0
2013-11-19 11:30:00,9.63,9.65,9.61,9.62,420600.0,6.4821,6.4956,6.4687,6.4754,420600.0
2013-11-19 12:00:00,9.62,9.64,9.61,9.63,381000.0,6.4754,6.4889,6.4687,6.4821,381000.0
2013-11-19 12:30:00,9.64,9.65,9.63,9.63,695000.0,6.4889,6.4956,6.4821,6.4821,695000.0
2013-11-19 13:00:00,9.63,9.64,9.58,9.58,648800.0,6.4821,6.4889,6.4485,6.4485,648800.0
2013-11-19 13:30:00,9.59,9.59,9.52,9.54,1058800.0,6.4552,6.4552,6.4081,6.4216,1058800.0
2013-11-19 14:00:00,9.54,9.57,9.53,9.57,514400.0,6.4216,6.4418,6.4148,6.4418,514400.0
2013-11-19 14:30:00,9.57,9.61,9.56,9.59,624000.0,6.4418,6.4687,6.435,6.4552,624000.0
2013-11-19 15:00:00,9.59,9.59,9.54,9.55,1232500.0,6.4552,6.4552,6.4216,6.4283,1232500.0
2013-11-19 15:30:00,9.56,9.58,9.54,9.57,1608200.0,6.435,6.4485,6.4216,6.4418,1608200.0
2013-11-20 09:30:00,9.59,9.64,9.57,9.61,860400.0,6.4552,6.4889,6.4418,6.4687,860400.0
2013-11-20 10:00:00,9.61,9.61,9.56,9.59,1070500.0,6.4687,6.4687,6.435,6.4552,1070500.0
2013-11-20 10:30:00,9.58,9.62,9.55,9.6,901600.0,6.4485,6.4754,6.4283,6.462,901600.0
2013-11-20 11:00:00,9.6,9.67,9.57,9.67,2341200.0,6.462,6.5091,6.4418,6.5091,2341200.0
2013-11-20 11:30:00,9.67,9.67,9.61,9.62,565100.0,6.5091,6.5091,6.4687,6.4754,565100.0
2013-11-20 12:00:00,9.63,9.69,9.62,9.68,753900.0,6.4821,6.5225,6.4754,6.5158,753900.0
2013-11-20 12:30:00,9.67,9.69,9.67,9.67,256800.0,6.5091,6.5225,6.5091,6.5091,256800.0
2013-11-20 13:00:00,9.67,9.7,9.67,9.69,696700.0,6.5091,6.5293,6.5091,6.5225,696700.0
2013-11-20 13:30:00,9.68,9.69,9.68,9.69,185400.0,6.5158,6.5225,6.5158,6.5225,185400.0
2013-11-20 14:00:00,9.69,9.7,9.63,9.66,1118600.0,6.5225,6.5293,6.4821,6.5023,1118600.0
2013-11-20 14:30:00,9.65,9.65,9.62,9.63,777400.0,6.4956,6.4956,6.4754,6.4821,777400.0
2013-11-20 15:00:00,9.64,9.64,9.59,9.61,696300.0,6.4889,6.4889,6.4552,6.4687,696300.0
2013-11-20 15:30:00,9.62,9.63,9.6,9.62,1463200.0,6.4754,6.4821,6.462,6.4754,1463200.0
2013-11-21 09:30:00,9.58,9.69,9.58,9.67,1768600.0,6.4485,6.5225,6.4485,6.5091,1768600.0
2013-11-21 10:00:00,9.67,9.71,9.65,9.7,837600.0,6.5091,6.536,6.4956,6.5293,837600.0
2013-11-21 10:30:00,9.7,9.76,9.7,9.75,601500.0,6.5293,6.5697,6.5293,6.5629,601500.0
2013-11-21 11:00:00,9.76,9.77,9.74,9.76,699700.0,6.5697,6.5764,6.5562,6.5697,699700.0
2013-11-21 11:30:00,9.76,9.77,9.73,9.76,1430900.0,6.5697,6.5764,6.5495,6.5697,1430900.0
2013-11-21 12:00:00,9.76,9.79,9.76,9.79,380300.0,6.5697,6.5898,6.5697,6.5898,380300.0
2013-11-21 12:30:00,9.79,9.81,9.77,9.77,590100.0,6.5898,6.6033,6.5764,6.5764,590100.0
2013-11-21 13:00:00,9.77,9.82,9.77,9.81,685500.0,6.5764,6.61,6.5764,6.6033,685500.0
2013-11-21 13:30:00,9.82,9.83,9.8,9.8,456900.0,6.61,6.6168,6.5966,6.5966,456900.0
2013-11-21 14:00:00,9.8,9.81,9.76,9.77,676400.0,6.5966,6.6033,6.5697,6.5764,676400.0
2013-11-21 14:30:00,9.77,9.77,9.74,9.75,607100.0,6.5764,6.5764,6.5562,6.5629,607100.0
2013-11-21 15:00:00,9.75,9.76,9.73,9.73,891400.0,6.5629,6.5697,6.5495,6.5495,891400.0
2013-11-21 15:30:00,9.74,9.75,9.73,9.73,1539600.0,6.5562,6.5629,6.5495,6.5495,1539600.0
2013-11-22 09:30:00,9.77,9.77,9.72,9.74,656500.0,6.5764,6.5764,6.5427,6.5562,656500.0
2013-11-22 10:00:00,9.73,9.76,9.7,9.76,619300.0,6.5495,6.5697,6.5293,6.5697,619300.0
2013-11-22 10:30:00,9.75,9.8,9.75,9.79,614800.0,6.5629,6.5966,6.5629,6.5898,614800.0
2013-11-22 11:00:00,9.78,9.79,9.76,9.77,505300.0,6.5831,6.5898,6.5697,6.5764,505300.0
2013-11-22 11:30:00,9.77,9.8,9.76,9.79,561900.0,6.5764,6.5966,6.5697,6.5898,561900.0
2013-11-22 12:00:00,9.79,9.8,9.78,9.79,207300.0,6.5898,6.5966,6.5831,6.5898,207300.0
2013-11-22 12:30:00,9.79,9.83,9.79,9.83,258300.0,6.5898,6.6168,6.5898,6.6168,258300.0
2013-11-22 13:00:00,9.83,9.84,9.82,9.84,241300.0,6.6168,6.6235,6.61,6.6235,241300.0
2013-11-22 13:30:00,9.84,9.84,9.8,9.81,480500.0,6.6235,6.6235,6.5966,6.6033,480500.0
2013-11-22 14:00:00,9.8,9.84,9.8,9.83,389000.0,6.5966,6.6235,6.5966,6.6168,389000.0
2013-11-22 14:30:00,9.83,9.84,9.82,9.83,228400.0,6.6168,6.6235,6.61,6.6168,228400.0
2013-11-22 15:00:00,9.84,9.85,9.83,9.84,330500.0,6.6235,6.6302,6.6168,6.6235,330500.0
2013-11-22 15:30:00,9.84,9.86,9.83,9.85,1377200.0,6.6235,6.637,6.6168,6.6302,1377200.0
2013-11-25 09:30:00,9.91,9.98,9.85,9.95,1836100.0,6.6706,6.7177,6.6302,6.6975,1836100.0
2013-11-25 10:00:00,9.95,9.95,9.9,9.91,846500.0,6.6975,6.6975,6.6639,6.6706,846500.0
2013-11-25 10:30:00,9.9,9.95,9.9,9.93,395800.0,6.6639,6.6975,6.6639,6.6841,395800.0
2013-11-25 11:00:00,9.92,9.94,9.92,9.94,206700.0,6.6774,6.6908,6.6774,6.6908,206700.0
2013-11-25 11:30:00,9.94,9.94,9.91,9.91,574800.0,6.6908,6.6908,6.6706,6.6706,574800.0
2013-11-25 12:00:00,9.91,9.94,9.91,9.94,354900.0,6.6706,6.6908,6.6706,6.6908,354900.0
2013-11-25 12:30:00,9.94,9.94,9.92,9.93,297100.0,6.6908,6.6908,6.6774,6.6841,297100.0
2013-11-25 13:00:00,9.93,9.94,9.92,9.94,208500.0,6.6841,6.6908,6.6774,6.6908,208500.0
2013-11-25 13:30:00,9.94,9.94,9.93,9.94,373400.0,6.6908,6.6908,6.6841,6.6908,373400.0
2013-11-25 14:00:00,9.94,9.94,9.89,9.9,518100.0,6.6908,6.6908,6.6572,6.6639,518100.0
2013-11-25 14:30:00,9.9,9.91,9.89,9.91,574200.0,6.6639,6.6706,6.6572,6.6706,574200.0
2013-11-25 15:00:00,9.91,9.91,9.84,9.85,1021100.0,6.6706,6.6706,6.6235,6.6302,1021100.0
2013-11-25 15:30:00,9.85,9.85,9.81,9.83,2041400.0,6.6302,6.6302,6.6033,6.6168,2041400.0
2013-11-26 09:30:00,9.86,9.9,9.81,9.85,780800.0,6.637,6.6639,6.6033,6.6302,780800.0
2013-11-26 10:00:00,9.85,9.86,9.83,9.85,523300.0,6.6302,6.637,6.6168,6.6302,523300.0
2013-11-26 10:30:00,9.85,9.85,9.8,9.81,481300.0,6.6302,6.6302,6.5966,6.6033,481300.0
2013-11-26 11:00:00,9.81,9.81,9.78,9.78,429100.0,6.6033,6.6033,6.5831,6.5831,429100.0
2013-11-26 11:30:00,9.78,9.8,9.77,9.77,391400.0,6.5831,6.5966,6.5764,6.5764,391400.0
2013-11-26 12:00:00,9.77,9.8,9.77,9.8,466800.0,6.5764,6.5966,6.5764,6.5966,466800.0
2013-11-26 12:30:00,9.8,9.8,9.76,9.77,814700.0,6.5966,6.5966,6.5697,6.5764,814700.0
2013-11-26 13:00:00,9.76,9.78,9.75,9.77,938700.0,6.5697,6.5831,6.5629,6.5764,938700.0
2013-11-26 13:30:00,9.76,9.81,9.76,9.8,469200.0,6.5697,6.6033,6.5697,6.5966,469200.0
2013-11-26 14:00:00,9.8,9.81,9.76,9.76,460400.0,6.5966,6.6033,6.5697,6.5697,460400.0
2013-11-26 14:30:00,9.76,9.79,9.76,9.79,653900.0,6.5697,6.5898,6.5697,6.5898,653900.0
2013-11-26 15:00:00,9.78,9.79,9.77,9.78,634000.0,6.5831,6.5898,6.5764,6.5831,634000.0
2013-11-26 15:30:00,9.78,9.79,9.76,9.77,2005600.0,6.5831,6.5898,6.5697,6.5764,2005600.0
2013-11-27 09:30:00,9.76,9.79,9.74,9.77,480900.0,6.5697,6.5898,6.5562,6.5764,480900.0
2013-11-27 10:00:00,9.77,9.81,9.77,9.8,502600.0,6.5764,6.6033,6.5764,6.5966,502600.0
2013-11-27 10:30:00,9.81,9.93,9.8,9.86,1505300.0,6.6033,6.6841,6.5966,6.637,1505300.0
2013-11-27 11:00:00,9.86,9.88,9.84,9.88,601000.0,6.637,6.6504,6.6235,6.6504,601000.0
2013-11-27 11:30:00,9.87,9.88,9.83,9.86,772800.0,6.6437,6.6504,6.6168,6.637,772800.0
2013-11-27 12:00:00,9.85,9.87,9.84,9.85,200800.0,6.6302,6.6437,6.6235,6.6302,200800.0
2013-11-27 12:30:00,9.85,9.85,9.81,9.81,317200.0,6.6302,6.6302,6.6033,6.6033,317200.0
2013-11-27 13:00:00,9.81,9.86,9.81,9.86,1036200.0,6.6033,6.637,6.6033,6.637,1036200.0
2013-11-27 13:30:00,9.86,9.86,9.8,9.82,638800.0,6.637,6.637,6.5966,6.61,638800.0
2013-11-27 14:00:00,9.82,9.83,9.81,9.82,293500.0,6.61,6.6168,6.6033,6.61,293500.0
2013-11-27 14:30:00,9.83,9.85,9.82,9.83,457100.0,6.6168,6.6302,6.61,6.6168,457100.0
2013-11-27 15:00:00,9.84,9.85,9.83,9.85,541100.0,6.6235,6.6302,6.6168,6.6302,541100.0
2013-11-27 15:30:00,9.84,9.85,9.82,9.83,1293500.0,6.6235,6.6302,6.61,6.6168,1293500.0
2013-11-29 09:30:00,9.83,9.84,9.76,9.79,1090400.0,6.6168,6.6235,6.5697,6.5898,1090400.0
2013-11-29 10:00:00,9.79,9.82,9.78,9.78,349200.0,6.5898,6.61,6.5831,6.5831,349200.0
2013-11-29 10:30:00,9.79,9.8,9.77,9.79,314000.0,6.5898,6.5966,6.5764,6.5898,314000.0
2013-11-29 11:00:00,9.78,9.79,9.76,9.77,351300.0,6.5831,6.5898,6.5697,6.5764,351300.0
2013-11-29 11:30:00,9.76,9.77,9.76,9.77,162500.0,6.5697,6.5764,6.5697,6.5764,162500.0
2013-11-29 12:00:00,9.76,9.77,9.76,9.76,227300.0,6.5697,6.5764,6.5697,6.5697,227300.0
2013-11-29 12:30:00,9.76,9.77,9.7,9.74,1776900.0,6.5697,6.5764,6.5293,6.5562,1776900.0
2013-12-02 09:30:00,9.74,9.82,9.74,9.79,1199500.0,6.5562,6.61,6.5562,6.5898,1199500.0
2013-12-02 10:00:00,9.79,9.88,9.76,9.87,2509900.0,6.5898,6.6504,6.5697,6.6437,2509900.0
2013-12-02 10:30:00,9.87,9.89,9.86,9.88,532200.0,6.6437,6.6572,6.637,6.6504,532200.0
2013-12-02 11:00:00,9.88,9.92,9.88,9.91,358400.0,6.6504,6.6774,6.6504,6.6706,358400.0
2013-12-02 11:30:00,9.91,9.93,9.88,9.88,1365900.0,6.6706,6.6841,6.6504,6.6504,1365900.0
2013-12-02 12:00:00,9.88,9.92,9.88,9.9,441000.0,6.6504,6.6774,6.6504,6.6639,441000.0
2013-12-02 12:30:00,9.9,9.91,9.89,9.89,201900.0,6.6639,6.6706,6.6572,6.6572,201900.0
2013-12-02 13:00:00,9.89,9.89,9.84,9.84,566900.0,6.6572,6.6572,6.6235,6.6235,566900.0
2013-12-02 13:30:00,9.84,9.85,9.84,9.85,225300.0,6.6235,6.6302,6.6235,6.6302,225300.0
2013-12-02 14:00:00,9.84,9.85,9.78,9.82,1025000.0,6.6235,6.6302,6.5831,6.61,1025000.0
2013-12-02 14:30:00,9.82,9.83,9.8,9.83,473200.0,6.61,6.6168,6.5966,6.6168,473200.0
2013-12-02 15:00:00,9.82,9.83,9.78,9.78,393200.0,6.61,6.6168,6.5831,6.5831,393200.0
2013-12-02 15:30:00,9.78,9.79,9.73,9.73,2202000.0,6.5831,6.5898,6.5495,6.5495,2202000.0
2013-12-03 09:30:00,9.73,9.77,9.71,9.72,921900.0,6.5495,6.5764,6.536,6.5427,921900.0
2013-12-03 10:00:00,9.72,9.76,9.7,9.72,602000.0,6.5427,6.5697,6.5293,6.5427,602000.0
2013-12-03 10:30:00,9.72,9.73,9.71,9.72,490400.0,6.5427,6.5495,6.536,6.5427,490400.0
2013-12-03 11:00:00,9.72,9.72,9.66,9.68,1427400.0,6.5427,6.5427,6.5023,6.5158,1427400.0
2013-12-03 11:30:00,9.67,9.69,9.61,9.62,683900.0,6.5091,6.5225,6.4687,6.4754,683900.0
2013-12-03 12:00:00,9.62,9.64,9.59,9.6,811700.0,6.4754,6.4889,6.4552,6.462,811700.0
2013-12-03 12:30:00,9.6,9.6,9.53,9.57,1980900.0,6.462,6.462,6.4148,6.4418,1980900.0
2013-12-03 13:00:00,9.57,9.57,9.49,9.49,1490200.0,6.4418,6.4418,6.3879,6.3879,1490200.0
2013-12-03 13:30:00,9.5,9.53,9.49,9.51,616000.0,6.3946,6.4148,6.3879,6.4014,616000.0
2013-12-03 14:00:00,9.51,9.53,9.49,9.51,757600.0,6.4014,6.4148,6.3879,6.4014,757600.0
2013-12-03 14:30:00,9.51,9.55,9.49,9.54,1279700.0,6.4014,6.4283,6.3879,6.4216,1279700.0
2013-12-03 15:00:00,9.54,9.54,9.49,9.49,1374500.0,6.4216,6.4216,6.3879,6.3879,1374500.0
2013-12-03 15:30:00,9.49,9.55,9.49,9.55,3019100.0,6.3879,6.4283,6.3879,6.4283,3019100.0
2013-12-04 09:30:00,9.56,9.71,9.55,9.67,2864600.0,6.435,6.536,6.4283,6.5091,2864600.0
2013-12-04 10:00:00,9.67,9.82,9.66,9.76,2416400.0,6.5091,6.61,6.5023,6.5697,2416400.0
2013-12-04 10:30:00,9.76,9.79,9.75,9.79,1845000.0,6.5697,6.5898,6.5629,6.5898,1845000.0
2013-12-04 11:00:00,9.79,9.79,9.74,9.74,655800.0,6.5898,6.5898,6.5562,6.5562,655800.0
2013-12-04 11:30:00,9.75,9.79,9.74,9.77,666500.0,6.5629,6.5898,6.5562,6.5764,666500.0
2013-12-04 12:00:00,9.76,9.77,9.7,9.7,1980000.0,6.5697,6.5764,6.5293,6.5293,1980000.0
2013-12-04 12:30:00,9.7,9.73,9.7,9.71,514100.0,6.5293,6.5495,6.5293,6.536,514100.0
2013-12-04 13:00:00,9.71,9.73,9.64,9.64,719200.0,6.536,6.5495,6.4889,6.4889,719200.0
2013-12-04 13:30:00,9.64,9.66,9.62,9.66,443400.0,6.4889,6.5023,6.4754,6.5023,443400.0
2013-12-04 14:00:00,9.66,9.68,9.64,9.67,779700.0,6.5023,6.5158,6.4889,6.5091,779700.0
2013-12-04 14:30:00,9.67,9.69,9.66,9.68,467700.0,6.5091,6.5225,6.5023,6.5158,467700.0
2013-12-04 15:00:00,9.67,9.69,9.67,9.69,344400.0,6.5091,6.5225,6.5091,6.5225,344400.0
2013-12-04 15:30:00,9.69,9.71,9.67,9.68,1541400.0,6.5225,6.536,6.5091,6.5158,1541400.0
2013-12-05 09:30:00,9.57,9.67,9.57,9.66,1212700.0,6.4418,6.5091,6.4418,6.5023,1212700.0
2013-12-05 10:00:00,9.65,9.68,9.61,9.61,917600.0,6.4956,6.5158,6.4687,6.4687,917600.0
2013-12-05 10:30:00,9.61,9.63,9.59,9.6,624500.0,6.4687,6.4821,6.4552,6.462,624500.0
2013-12-05 11:00:00,9.6,9.62,9.58,9.61,1151300.0,6.462,6.4754,6.4485,6.4687,1151300.0
2013-12-05 11:30:00,9.6,9.61,9.58,9.61,421800.0,6.462,6.4687,6.4485,6.4687,421800.0
2013-12-05 12:00:00,9.61,9.63,9.6,9.6,440400.0,6.4687,6.4821,6.462,6.462,440400.0
2013-12-05 12:30:00,9.6,9.61,9.6,9.61,164300.0,6.462,6.4687,6.462,6.4687,164300.0
2013-12-05 13:00:00,9.61,9.61,9.59,9.61,474300.0,6.4687,6.4687,6.4552,6.4687,474300.0
2013-12-05 13:30:00,9.6,9.62,9.6,9.62,345000.0,6.462,6.4754,6.462,6.4754,345000.0
2013-12-05 14:00:00,9.62,9.62,9.59,9.61,445300.0,6.4754,6.4754,6.4552,6.4687,445300.0
2013-12-05 14:30:00,9.6,9.62,9.6,9.6,351200.0,6.462,6.4754,6.462,6.462,351200.0
2013-12-05 15:00:00,9.6,9.61,9.58,9.59,499000.0,6.462,6.4687,6.4485,6.4552,499000.0
2013-12-05 15:30:00,9.59,9.59,9.55,9.57,2258700.0,6.4552,6.4552,6.4283,6.4418,2258700.0
2013-12-06 09:30:00,9.69,9.8,9.68,9.78,2387700.0,6.5225,6.5966,6.5158,6.5831,2387700.0
2013-12-06 10:00:00,9.78,9.8,9.71,9.71,2224100.0,6.5831,6.5966,6.536,6.536,2224100.0
2013-12-06 10:30:00,9.71,9.75,9.7,9.74,969700.0,6.536,6.5629,6.5293,6.5562,969700.0
2013-12-06 11:00:00,9.74,9.75,9.71,9.74,827800.0,6.5562,6.5629,6.536,6.5562,827800.0
2013-12-06 11:30:00,9.74,9.79,9.73,9.79,782700.0,6.5562,6.5898,6.5495,6.5898,782700.0
2013-12-06 12:00:00,9.79,9.8,9.75,9.75,683300.0,6.5898,6.5966,6.5629,6.5629,683300.0
2013-12-06 12:30:00,9.76,9.79,9.75,9.79,352600.0,6.5697,6.5898,6.5629,6.5898,352600.0
2013-12-06 13:00:00,9.79,9.79,9.77,9.79,492600.0,6.5898,6.5898,6.5764,6.5898,492600.0
2013-12-06 13:30:00,9.78,9.82,9.77,9.78,1932500.0,6.5831,6.61,6.5764,6.5831,1932500.0
2013-12-06 14:00:00,9.78,9.8,9.77,9.78,422800.0,6.5831,6.5966,6.5764,6.5831,422800.0
2013-12-06 14:30:00,9.78,9.78,9.74,9.74,457200.0,6.5831,6.5831,6.5562,6.5562,457200.0
2013-12-06 15:00:00,9.75,9.76,9.72,9.73,967300.0,6.5629,6.5697,6.5427,6.5495,967300.0
2013-12-06 15:30:00,9.72,9.73,9.7,9.72,2691200.0,6.5427,6.5495,6.5293,6.5427,2691200.0
2013-12-09 09:30:00,9.76,9.79,9.74,9.79,1264800.0,6.5697,6.5898,6.5562,6.5898,1264800.0
2013-12-09 10:00:00,9.79,9.79,9.72,9.74,1910400.0,6.5898,6.5898,6.5427,6.5562,1910400.0
2013-12-09 10:30:00,9.74,9.75,9.71,9.72,788300.0,6.5562,6.5629,6.536,6.5427,788300.0
2013-12-09 11:00:00,9.72,9.74,9.71,9.73,1447900.0,6.5427,6.5562,6.536,6.5495,1447900.0
2013-12-09 11:30:00,9.72,9.76,9.72,9.76,730300.0,6.5427,6.5697,6.5427,6.5697,730300.0
2013-12-09 12:00:00,9.76,9.76,9.74,9.74,296800.0,6.5697,6.5697,6.5562,6.5562,296800.0
2013-12-09 12:30:00,9.74,9.75,9.74,9.74,246900.0,6.5562,6.5629,6.5562,6.5562,246900.0
2013-12-09 13:00:00,9.74,9.75,9.73,9.74,492500.0,6.5562,6.5629,6.5495,6.5562,492500.0
2013-12-09 13:30:00,9.73,9.74,9.7,9.71,505900.0,6.5495,6.5562,6.5293,6.536,505900.0
2013-12-09 14:00:00,9.7,9.71,9.65,9.66,758500.0,6.5293,6.536,6.4956,6.5023,758500.0
2013-12-09 14:30:00,9.66,9.66,9.63,9.64,1842600.0,6.5023,6.5023,6.4821,6.4889,1842600.0
2013-12-09 15:00:00,9.64,9.65,9.64,9.64,751900.0,6.4889,6.4956,6.4889,6.4889,751900.0
2013-12-09 15:30:00,9.64,9.65,9.61,9.63,2890400.0,6.4889,6.4956,6.4687,6.4821,2890400.0
2013-12-10 09:30:00,9.64,9.64,9.35,9.48,6233300.0,6.4889,6.4889,6.2937,6.3812,6233300.0
2013-12-10 10:00:00,9.47,9.66,9.46,9.63,4772200.0,6.3744,6.5023,6.3677,6.4821,4772200.0
2013-12-10 10:30:00,9.63,9.67,9.59,9.61,1773300.0,6.4821,6.5091,6.4552,6.4687,1773300.0
2013-12-10 11:00:00,9.6,9.63,9.57,9.63,991700.0,6.462,6.4821,6.4418,6.4821,991700.0
2013-12-10 11:30:00,9.63,9.63,9.53,9.54,1505700.0,6.4821,6.4821,6.4148,6.4216,1505700.0
2013-12-10 12:00:00,9.54,9.55,9.45,9.46,1983000.0,6.4216,6.4283,6.361,6.3677,1983000.0
2013-12-10 12:30:00,9.47,9.51,9.46,9.49,2094900.0,6.3744,6.4014,6.3677,6.3879,2094900.0
2013-12-10 13:00:00,9.49,9.53,9.48,9.52,1255600.0,6.3879,6.4148,6.3812,6.4081,1255600.0
2013-12-10 13:30:00,9.52,9.55,9.5,9.52,816700.0,6.4081,6.4283,6.3946,6.4081,816700.0
2013-12-10 14:00:00,9.52,9.55,9.51,9.54,826400.0,6.4081,6.4283,6.4014,6.4216,826400.0
2013-12-10 14:30:00,9.54,9.57,9.53,9.55,971600.0,6.4216,6.4418,6.4148,6.4283,971600.0
2013-12-10 15:00:00,9.55,9.56,9.53,9.55,1097600.0,6.4283,6.435,6.4148,6.4283,1097600.0
2013-12-10 15:30:00,9.55,9.56,9.55,9.55,1633700.0,6.4283,6.435,6.4283,6.4283,1633700.0
2013-12-11 09:30:00,9.65,9.66,9.53,9.58,1403500.0,6.5163,6.5231,6.4353,6.469,1403500.0
2013-12-11 10:00:00,9.57,9.6,9.53,9.56,1496500.0,6.4623,6.4825,6.4353,6.4555,1496500.0
2013-12-11 10:30:00,9.57,9.58,9.53,9.57,615700.0,6.4623,6.469,6.4353,6.4623,615700.0
2013-12-11 11:00:00,9.56,9.57,9.53,9.54,350600.0,6.4555,6.4623,6.4353,6.442,350600.0
2013-12-11 11:30:00,9.54,9.54,9.48,9.49,603900.0,6.442,6.442,6.4015,6.4083,603900.0
2013-12-11 12:00:00,9.5,9.5,9.44,9.45,675500.0,6.415,6.415,6.3745,6.3812,675500.0
2013-12-11 12:30:00,9.44,9.47,9.43,9.46,490500.0,6.3745,6.3948,6.3677,6.388,490500.0
2013-12-11 13:00:00,9.46,9.47,9.46,9.46,304500.0,6.388,6.3948,6.388,6.388,304500.0
2013-12-11 13:30:00,9.46,9.48,9.45,9.45,929400.0,6.388,6.4015,6.3812,6.3812,929400.0
2013-12-11 14:00:00,9.46,9.47,9.44,9.46,1006400.0,6.388,6.3948,6.3745,6.388,1006400.0
2013-12-11 14:30:00,9.46,9.47,9.4,9.42,1755000.0,6.388,6.3948,6.3475,6.361,1755000.0
2013-12-11 15:00:00,9.42,9.44,9.41,9.43,851900.0,6.361,6.3745,6.3542,6.3677,851900.0
2013-12-11 15:30:00,9.42,9.43,9.39,9.42,3411100.0,6.361,6.3677,6.3407,6.361,3411100.0
2013-12-12 09:30:00,9.41,9.51,9.4,9.47,1595800.0,6.3542,6.4218,6.3475,6.3948,1595800.0
2013-12-12 10:00:00,9.47,9.48,9.42,9.44,889100.0,6.3948,6.4015,6.361,6.3745,889100.0
2013-12-12 10:30:00,9.44,9.45,9.42,9.44,592400.0,6.3745,6.3812,6.361,6.3745,592400.0
2013-12-12 11:00:00,9.44,9.46,9.42,9.44,592100.0,6.3745,6.388,6.361,6.3745,592100.0
2013-12-12 11:30:00,9.44,9.46,9.42,9.43,635700.0,6.3745,6.388,6.361,6.3677,635700.0
2013-12-12 12:00:00,9.42,9.44,9.39,9.41,528000.0,6.361,6.3745,6.3407,6.3542,528000.0
2013-12-12 12:30:00,9.41,9.43,9.41,9.42,337000.0,6.3542,6.3677,6.3542,6.361,337000.0
2013-12-12 13:00:00,9.41,9.45,9.41,9.45,305100.0,6.3542,6.3812,6.3542,6.3812,305100.0
2013-12-12 13:30:00,9.45,9.57,9.45,9.57,1878300.0,6.3812,6.4623,6.3812,6.4623,1878300.0
2013-12-12 14:00:00,9.57,9.61,9.56,9.57,1680400.0,6.4623,6.4893,6.4555,6.4623,1680400.0
2013-12-12 14:30:00,9.58,9.59,9.56,9.58,1363700.0,6.469,6.4758,6.4555,6.469,1363700.0
2013-12-12 15:00:00,9.58,9.59,9.57,9.58,670100.0,6.469,6.4758,6.4623,6.469,670100.0
2013-12-12 15:30:00,9.58,9.59,9.52,9.53,2090100.0,6.469,6.4758,6.4285,6.4353,2090100.0
2013-12-13 09:30:00,9.52,9.55,9.47,9.52,2052700.0,6.4285,6.4488,6.3948,6.4285,2052700.0
2013-12-13 10:00:00,9.52,9.53,9.49,9.51,867000.0,6.4285,6.4353,6.4083,6.4218,867000.0
2013-12-13 10:30:00,9.51,9.54,9.47,9.48,2610300.0,6.4218,6.442,6.3948,6.4015,2610300.0
2013-12-13 11:00:00,9.48,9.5,9.47,9.47,1110400.0,6.4015,6.415,6.3948,6.3948,1110400.0
2013-12-13 11:30:00,9.47,9.48,9.45,9.46,798400.0,6.3948,6.4015,6.3812,6.388,798400.0
2013-12-13 12:00:00,9.45,9.49,9.45,9.47,703800.0,6.3812,6.4083,6.3812,6.3948,703800.0
2013-12-13 12:30:00,9.48,9.51,9.47,9.5,1252900.0,6.4015,6.4218,6.3948,6.415,1252900.0
2013-12-13 13:00:00,9.49,9.55,9.49,9.54,1148800.0,6.4083,6.4488,6.4083,6.442,1148800.0
2013-12-13 13:30:00,9.53,9.55,9.52,9.53,535200.0,6.4353,6.4488,6.4285,6.4353,535200.0
2013-12-13 14:00:00,9.53,9.53,9.5,9.51,700900.0,6.4353,6.4353,6.415,6.4218,700900.0
2013-12-13 14:30:00,9.51,9.55,9.51,9.55,467200.0,6.4218,6.4488,6.4218,6.4488,467200.0
2013-12-13 15:00:00,9.54,9.55,9.52,9.55,1038300.0,6.442,6.4488,6.4285,6.4488,1038300.0
2013-12-13 15:30:00,9.54,9.56,9.52,9.52,1962400.0,6.442,6.4555,6.4285,6.4285,1962400.0
2013-12-16 09:30:00,9.61,9.61,9.54,9.57,786500.0,6.4893,6.4893,6.442,6.4623,786500.0
2013-12-16 10:00:00,9.57,9.59,9.55,9.57,549800.0,6.4623,6.4758,6.4488,6.4623,549800.0
2013-12-16 10:30:00,9.58,9.58,9.55,9.56,482700.0,6.469,6.469,6.4488,6.4555,482700.0
2013-12-16 11:00:00,9.57,9.59,9.55,9.58,431500.0,6.4623,6.4758,6.4488,6.469,431500.0
2013-12-16 11:30:00,9.58,9.61,9.58,9.61,387000.0,6.469,6.4893,6.469,6.4893,387000.0
2013-12-16 12:00:00,9.6,9.61,9.58,9.58,386400.0,6.4825,6.4893,6.469,6.469,386400.0
2013-12-16 12:30:00,9.59,9.59,9.56,9.56,170100.0,6.4758,6.4758,6.4555,6.4555,170100.0
2013-12-16 13:00:00,9.56,9.57,9.55,9.56,396500.0,6.4555,6.4623,6.4488,6.4555,396500.0
2013-12-16 13:30:00,9.57,9.62,9.56,9.62,385100.0,6.4623,6.496,6.4555,6.496,385100.0
2013-12-16 14:00:00,9.62,9.63,9.59,9.59,1129000.0,6.496,6.5028,6.4758,6.4758,1129000.0
2013-12-16 14:30:00,9.6,9.6,9.58,9.59,578600.0,6.4825,6.4825,6.469,6.4758,578600.0
2013-12-16 15:00:00,9.58,9.59,9.57,9.57,530900.0,6.469,6.4758,6.4623,6.4623,530900.0
2013-12-16 15:30:00,9.58,9.58,9.54,9.56,1557500.0,6.469,6.469,6.442,6.4555,1557500.0
2013-12-17 09:30:00,9.56,9.59,9.5,9.56,1160300.0,6.4555,6.4758,6.415,6.4555,1160300.0
2013-12-17 10:00:00,9.55,9.61,9.54,9.55,1859300.0,6.4488,6.4893,6.442,6.4488,1859300.0
2013-12-17 10:30:00,9.55,9.56,9.5,9.52,348300.0,6.4488,6.4555,6.415,6.4285,348300.0
2013-12-17 11:00:00,9.52,9.54,9.5,9.52,277900.0,6.4285,6.442,6.415,6.4285,277900.0
2013-12-17 11:30:00,9.51,9.52,9.51,9.51,191800.0,6.4218,6.4285,6.4218,6.4218,191800.0
2013-12-17 12:00:00,9.51,9.52,9.51,9.52,173600.0,6.4218,6.4285,6.4218,6.4285,173600.0
2013-12-17 12:30:00,9.52,9.52,9.51,9.52,100700.0,6.4285,6.4285,6.4218,6.4285,100700.0
2013-12-17 13:00:00,9.52,9.56,9.51,9.55,547200.0,6.4285,6.4555,6.4218,6.4488,547200.0
2013-12-17 13:30:00,9.55,9.56,9.53,9.53,189700.0,6.4488,6.4555,6.4353,6.4353,189700.0
2013-12-17 14:00:00,9.53,9.56,9.53,9.55,377800.0,6.4353,6.4555,6.4353,6.4488,377800.0
2013-12-17 14:30:00,9.54,9.55,9.53,9.54,268400.0,6.442,6.4488,6.4353,6.442,268400.0
2013-12-17 15:00:00,9.54,9.54,9.53,9.54,409500.0,6.442,6.442,6.4353,6.442,409500.0
2013-12-17 15:30:00,9.53,9.54,9.51,9.51,1464000.0,6.4353,6.442,6.4218,6.4218,1464000.0
2013-12-18 09:30:00,9.58,9.6,9.52,9.55,1255800.0,6.469,6.4825,6.4285,6.4488,1255800.0
2013-12-18 10:00:00,9.54,9.55,9.51,9.51,472000.0,6.442,6.4488,6.4218,6.4218,472000.0
2013-12-18 10:30:00,9.51,9.52,9.46,9.49,1054200.0,6.4218,6.4285,6.388,6.4083,1054200.0
2013-12-18 11:00:00,9.49,9.5,9.48,9.49,366300.0,6.4083,6.415,6.4015,6.4083,366300.0
2013-12-18 11:30:00,9.49,9.5,9.48,9.5,381900.0,6.4083,6.415,6.4015,6.415,381900.0
2013-12-18 12:00:00,9.49,9.5,9.47,9.47,306700.0,6.4083,6.415,6.3948,6.3948,306700.0
2013-12-18 12:30:00,9.48,9.48,9.45,9.46,524200.0,6.4015,6.4015,6.3812,6.388,524200.0
2013-12-18 13:00:00,9.46,9.47,9.45,9.47,336000.0,6.388,6.3948,6.3812,6.3948,336000.0
2013-12-18 13:30:00,9.46,9.57,9.46,9.54,522500.0,6.388,6.4623,6.388,6.442,522500.0
2013-12-18 14:00:00,9.54,9.6,9.44,9.56,3207700.0,6.442,6.4825,6.3745,6.4555,3207700.0
2013-12-18 14:30:00,9.57,9.6,9.54,9.6,2147800.0,6.4623,6.4825,6.442,6.4825,2147800.0
2013-12-18 15:00:00,9.59,9.62,9.59,9.6,2350700.0,6.4758,6.496,6.4758,6.4825,2350700.0
2013-12-18 15:30:00,9.6,9.61,9.57,9.59,4923100.0,6.4825,6.4893,6.4623,6.4758,4923100.0
2013-12-19 09:30:00,9.54,9.65,9.52,9.63,1399700.0,6.442,6.5163,6.4285,6.5028,1399700.0
2013-12-19 10:00:00,9.63,9.64,9.59,9.59,675400.0,6.5028,6.5095,6.4758,6.4758,675400.0
2013-12-19 10:30:00,9.6,9.61,9.55,9.55,1102000.0,6.4825,6.4893,6.4488,6.4488,1102000.0
2013-12-19 11:00:00,9.55,9.58,9.54,9.54,654200.0,6.4488,6.469,6.442,6.442,654200.0
2013-12-19 11:30:00,9.54,9.56,9.52,9.53,836500.0,6.442,6.4555,6.4285,6.4353,836500.0
2013-12-19 12:00:00,9.53,9.57,9.53,9.57,797500.0,6.4353,6.4623,6.4353,6.4623,797500.0
2013-12-19 12:30:00,9.57,9.62,9.56,9.6,925600.0,6.4623,6.496,6.4555,6.4825,925600.0
2013-12-19 13:00:00,9.61,9.62,9.59,9.62,581300.0,6.4893,6.496,6.4758,6.496,581300.0
2013-12-19 13:30:00,9.62,9.62,9.59,9.6,444600.0,6.496,6.496,6.4758,6.4825,444600.0
2013-12-19 14:00:00,9.59,9.61,9.58,9.61,458200.0,6.4758,6.4893,6.469,6.4893,458200.0
2013-12-19 14:30:00,9.61,9.61,9.59,9.59,415900.0,6.4893,6.4893,6.4758,6.4758,415900.0
2013-12-19 15:00:00,9.59,9.62,9.58,9.6,890900.0,6.4758,6.496,6.469,6.4825,890900.0
2013-12-19 15:30:00,9.6,9.61,9.58,9.59,1396600.0,6.4825,6.4893,6.469,6.4758,1396600.0
2013-12-20 09:30:00,9.64,9.67,9.62,9.63,2950000.0,6.5095,6.5298,6.496,6.5028,2950000.0
2013-12-20 10:00:00,9.63,9.63,9.58,9.62,1409500.0,6.5028,6.5028,6.469,6.496,1409500.0
2013-12-20 10:30:00,9.62,9.64,9.61,9.62,873400.0,6.496,6.5095,6.4893,6.496,873400.0
2013-12-20 11:00:00,9.62,9.67,9.61,9.67,659300.0,6.496,6.5298,6.4893,6.5298,659300.0
2013-12-20 11:30:00,9.67,9.69,9.67,9.68,398100.0,6.5298,6.5433,6.5298,6.5366,398100.0
2013-12-20 12:00:00,9.68,9.71,9.68,9.71,324700.0,6.5366,6.5568,6.5366,6.5568,324700.0
2013-12-20 12:30:00,9.71,9.72,9.7,9.71,330600.0,6.5568,6.5636,6.5501,6.5568,330600.0
2013-12-20 13:00:00,9.71,9.71,9.67,9.69,565000.0,6.5568,6.5568,6.5298,6.5433,565000.0
2013-12-20 13:30:00,9.69,9.71,9.67,9.71,593200.0,6.5433,6.5568,6.5298,6.5568,593200.0
2013-12-20 14:00:00,9.71,9.71,9.69,9.7,427900.0,6.5568,6.5568,6.5433,6.5501,427900.0
2013-12-20 14:30:00,9.7,9.7,9.69,9.69,278300.0,6.5501,6.5501,6.5433,6.5433,278300.0
2013-12-20 15:00:00,9.7,9.7,9.68,9.69,693300.0,6.5501,6.5501,6.5366,6.5433,693300.0
2013-12-20 15:30:00,9.7,9.7,9.64,9.64,3566900.0,6.5501,6.5501,6.5095,6.5095,3566900.0
2013-12-23 09:30:00,9.66,9.7,9.64,9.69,942500.0,6.5231,6.5501,6.5095,6.5433,942500.0
2013-12-23 10:00:00,9.69,9.73,9.68,9.72,847500.0,6.5433,6.5703,6.5366,6.5636,847500.0
2013-12-23 10:30:00,9.73,9.74,9.71,9.74,473100.0,6.5703,6.5771,6.5568,6.5771,473100.0
2013-12-23 11:00:00,9.74,9.74,9.72,9.74,286200.0,6.5771,6.5771,6.5636,6.5771,286200.0
2013-12-23 11:30:00,9.74,9.76,9.74,9.76,424300.0,6.5771,6.5906,6.5771,6.5906,424300.0
2013-12-23 12:00:00,9.76,9.78,9.75,9.78,355400.0,6.5906,6.6041,6.5838,6.6041,355400.0
2013-12-23 12:30:00,9.77,9.79,9.77,9.79,357100.0,6.5973,6.6108,6.5973,6.6108,357100.0
2013-12-23 13:00:00,9.78,9.79,9.78,9.79,176800.0,6.6041,6.6108,6.6041,6.6108,176800.0
2013-12-23 13:30:00,9.79,9.81,9.79,9.79,562800.0,6.6108,6.6243,6.6108,6.6108,562800.0
2013-12-23 14:00:00,9.79,9.83,9.79,9.82,438300.0,6.6108,6.6378,6.6108,6.6311,438300.0
2013-12-23 14:30:00,9.82,9.83,9.81,9.82,422700.0,6.6311,6.6378,6.6243,6.6311,422700.0
2013-12-23 15:00:00,9.81,9.82,9.81,9.82,332800.0,6.6243,6.6311,6.6243,6.6311,332800.0
2013-12-23 15:30:00,9.82,9.83,9.81,9.82,1443200.0,6.6311,6.6378,6.6243,6.6311,1443200.0
2013-12-24 09:30:00,9.81,9.87,9.77,9.82,742300.0,6.6243,6.6649,6.5973,6.6311,742300.0
2013-12-24 10:00:00,9.82,9.87,9.81,9.85,297100.0,6.6311,6.6649,6.6243,6.6514,297100.0
2013-12-24 10:30:00,9.85,9.85,9.8,9.81,234300.0,6.6514,6.6514,6.6176,6.6243,234300.0
2013-12-24 11:00:00,9.82,9.84,9.81,9.84,138700.0,6.6311,6.6446,6.6243,6.6446,138700.0
2013-12-24 11:30:00,9.84,9.85,9.82,9.83,576400.0,6.6446,6.6514,6.6311,6.6378,576400.0
2013-12-24 12:00:00,9.84,9.85,9.83,9.85,532000.0,6.6446,6.6514,6.6378,6.6514,532000.0
2013-12-24 12:30:00,9.85,9.87,9.84,9.86,1001600.0,6.6514,6.6649,6.6446,6.6581,1001600.0
2013-12-26 09:30:00,9.85,9.89,9.84,9.85,495100.0,6.6514,6.6784,6.6446,6.6514,495100.0
2013-12-26 10:00:00,9.86,9.87,9.84,9.86,340200.0,6.6581,6.6649,6.6446,6.6581,340200.0
2013-12-26 10:30:00,9.87,9.87,9.85,9.86,236700.0,6.6649,6.6649,6.6514,6.6581,236700.0
2013-12-26 11:00:00,9.85,9.9,9.85,9.88,678100.0,6.6514,6.6851,6.6514,6.6716,678100.0
2013-12-26 11:30:00,9.88,9.89,9.87,9.88,420100.0,6.6716,6.6784,6.6649,6.6716,420100.0
2013-12-26 12:00:00,9.88,9.89,9.87,9.88,328200.0,6.6716,6.6784,6.6649,6.6716,328200.0
2013-12-26 12:30:00,9.88,9.9,9.88,9.9,277600.0,6.6716,6.6851,6.6716,6.6851,277600.0
2013-12-26 13:00:00,9.9,9.9,9.89,9.9,127000.0,6.6851,6.6851,6.6784,6.6851,127000.0
2013-12-26 13:30:00,9.9,9.9,9.88,9.89,235900.0,6.6851,6.6851,6.6716,6.6784,235900.0
2013-12-26 14:00:00,9.89,9.91,9.88,9.9,494100.0,6.6784,6.6919,6.6716,6.6851,494100.0
2013-12-26 14:30:00,9.89,9.9,9.87,9.88,253800.0,6.6784,6.6851,6.6649,6.6716,253800.0
2013-12-26 15:00:00,9.87,9.89,9.87,9.87,533800.0,6.6649,6.6784,6.6649,6.6649,533800.0
2013-12-26 15:30:00,9.87,9.88,9.87,9.88,808800.0,6.6649,6.6716,6.6649,6.6716,808800.0
2013-12-27 09:30:00,9.9,9.9,9.82,9.85,623100.0,6.6851,6.6851,6.6311,6.6514,623100.0
2013-12-27 10:00:00,9.85,9.88,9.81,9.82,549500.0,6.6514,6.6716,6.6243,6.6311,549500.0
2013-12-27 10:30:00,9.82,9.85,9.8,9.83,585500.0,6.6311,6.6514,6.6176,6.6378,585500.0
2013-12-27 11:00:00,9.83,9.86,9.82,9.82,441100.0,6.6378,6.6581,6.6311,6.6311,441100.0
2013-12-27 11:30:00,9.83,9.86,9.83,9.85,448400.0,6.6378,6.6581,6.6378,6.6514,448400.0
2013-12-27 12:00:00,9.85,9.85,9.83,9.84,163100.0,6.6514,6.6514,6.6378,6.6446,163100.0
2013-12-27 12:30:00,9.83,9.84,9.83,9.83,129800.0,6.6378,6.6446,6.6378,6.6378,129800.0
2013-12-27 13:00:00,9.84,9.84,9.82,9.83,177300.0,6.6446,6.6446,6.6311,6.6378,177300.0
2013-12-27 13:30:00,9.82,9.83,9.81,9.82,191200.0,6.6311,6.6378,6.6243,6.6311,191200.0
2013-12-27 14:00:00,9.82,9.84,9.81,9.83,305400.0,6.6311,6.6446,6.6243,6.6378,305400.0
2013-12-27 14:30:00,9.83,9.83,9.82,9.83,136300.0,6.6378,6.6378,6.6311,6.6378,136300.0
2013-12-27 15:00:00,9.82,9.83,9.82,9.83,111700.0,6.6311,6.6378,6.6311,6.6378,111700.0
2013-12-27 15:30:00,9.83,9.83,9.82,9.83,720700.0,6.6378,6.6378,6.6311,6.6378,720700.0
2013-12-30 09:30:00,9.83,9.86,9.79,9.82,456400.0,6.6378,6.6581,6.6108,6.6311,456400.0
2013-12-30 10:00:00,9.82,9.83,9.77,9.77,360600.0,6.6311,6.6378,6.5973,6.5973,360600.0
2013-12-30 10:30:00,9.78,9.8,9.77,9.79,305400.0,6.6041,6.6176,6.5973,6.6108,305400.0
2013-12-30 11:00:00,9.79,9.8,9.78,9.79,266300.0,6.6108,6.6176,6.6041,6.6108,266300.0
2013-12-30 11:30:00,9.78,9.82,9.78,9.81,378000.0,6.6041,6.6311,6.6041,6.6243,378000.0
2013-12-30 12:00:00,9.81,9.82,9.78,9.79,317800.0,6.6243,6.6311,6.6041,6.6108,317800.0
2013-12-30 12:30:00,9.79,9.81,9.78,9.81,385500.0,6.6108,6.6243,6.6041,6.6243,385500.0
2013-12-30 13:00:00,9.81,9.83,9.8,9.83,208200.0,6.6243,6.6378,6.6176,6.6378,208200.0
2013-12-30 13:30:00,9.83,9.83,9.82,9.83,182200.0,6.6378,6.6378,6.6311,6.6378,182200.0
2013-12-30 14:00:00,9.83,9.83,9.82,9.83,285200.0,6.6378,6.6378,6.6311,6.6378,285200.0
2013-12-30 14:30:00,9.83,9.84,9.82,9.84,286600.0,6.6378,6.6446,6.6311,6.6446,286600.0
2013-12-30 15:00:00,9.84,9.84,9.82,9.83,280300.0,6.6446,6.6446,6.6311,6.6378,280300.0
2013-12-30 15:30:00,9.83,9.84,9.82,9.84,787500.0,6.6378,6.6446,6.6311,6.6446,787500.0
2013-12-31 09:30:00,9.84,9.87,9.81,9.86,595700.0,6.6446,6.6649,6.6243,6.6581,595700.0
2013-12-31 10:00:00,9.86,9.87,9.83,9.87,584700.0,6.6581,6.6649,6.6378,6.6649,584700.0
2013-12-31 10:30:00,9.87,9.89,9.86,9.89,253800.0,6.6649,6.6784,6.6581,6.6784,253800.0
2013-12-31 11:00:00,9.89,9.93,9.88,9.93,740000.0,6.6784,6.7054,6.6716,6.7054,740000.0
2013-12-31 11:30:00,9.93,9.93,9.9,9.92,609000.0,6.7054,6.7054,6.6851,6.6986,609000.0
2013-12-31 12:00:00,9.92,9.92,9.91,9.91,176700.0,6.6986,6.6986,6.6919,6.6919,176700.0
2013-12-31 12:30:00,9.91,9.92,9.91,9.91,186100.0,6.6919,6.6986,6.6919,6.6919,186100.0
2013-12-31 13:00:00,9.91,9.92,9.9,9.91,135800.0,6.6919,6.6986,6.6851,6.6919,135800.0
2013-12-31 13:30:00,9.9,9.91,9.9,9.91,107500.0,6.6851,6.6919,6.6851,6.6919,107500.0
2013-12-31 14:00:00,9.91,9.91,9.9,9.91,139700.0,6.6919,6.6919,6.6851,6.6919,139700.0
2013-12-31 14:30:00,9.9,9.91,9.9,9.91,176600.0,6.6851,6.6919,6.6851,6.6919,176600.0
2013-12-31 15:00:00,9.9,9.91,9.85,9.86,941300.0,6.6851,6.6919,6.6514,6.6581,941300.0
2013-12-31 15:30:00,9.86,9.92,9.86,9.9,1254800.0,6.6581,6.6986,6.6581,6.6851,1254800.0
2014-01-02 09:30:00,9.86,9.94,9.83,9.94,1465900.0,6.6581,6.7121,6.6378,6.7121,1465900.0
2014-01-02 10:00:00,9.94,9.94,9.89,9.9,1751600.0,6.7121,6.7121,6.6784,6.6851,1751600.0
2014-01-02 10:30:00,9.9,9.91,9.87,9.89,394200.0,6.6851,6.6919,6.6649,6.6784,394200.0
2014-01-02 11:00:00,9.89,9.89,9.87,9.88,542400.0,6.6784,6.6784,6.6649,6.6716,542400.0
2014-01-02 11:30:00,9.88,9.91,9.88,9.9,815300.0,6.6716,6.6919,6.6716,6.6851,815300.0
2014-01-02 12:00:00,9.91,9.92,9.9,9.9,646800.0,6.6919,6.6986,6.6851,6.6851,646800.0
2014-01-02 12:30:00,9.9,9.91,9.88,9.91,657400.0,6.6851,6.6919,6.6716,6.6919,657400.0
2014-01-02 13:00:00,9.9,9.99,9.9,9.99,1814400.0,6.6851,6.7459,6.6851,6.7459,1814400.0
2014-01-02 13:30:00,9.98,9.99,9.92,9.92,815900.0,6.7391,6.7459,6.6986,6.6986,815900.0
2014-01-02 14:00:00,9.92,9.94,9.87,9.88,785300.0,6.6986,6.7121,6.6649,6.6716,785300.0
2014-01-02 14:30:00,9.88,9.92,9.88,9.89,519800.0,6.6716,6.6986,6.6716,6.6784,519800.0
2014-01-02 15:00:00,9.89,9.91,9.88,9.89,580600.0,6.6784,6.6919,6.6716,6.6784,580600.0
2014-01-02 15:30:00,9.9,9.9,9.89,9.89,1142600.0,6.6851,6.6851,6.6784,6.6784,1142600.0
2014-01-03 09:30:00,9.92,9.96,9.9,9.91,1071300.0,6.6986,6.7256,6.6851,6.6919,1071300.0
2014-01-03 10:00:00,9.92,9.95,9.91,9.93,680200.0,6.6986,6.7189,6.6919,6.7054,680200.0
2014-01-03 10:30:00,9.93,9.93,9.91,9.91,740800.0,6.7054,6.7054,6.6919,6.6919,740800.0
2014-01-03 11:00:00,9.92,9.92,9.87,9.87,506900.0,6.6986,6.6986,6.6649,6.6649,506900.0
2014-01-03 11:30:00,9.87,9.88,9.84,9.85,415800.0,6.6649,6.6716,6.6446,6.6514,415800.0
2014-01-03 12:00:00,9.84,9.87,9.83,9.86,311900.0,6.6446,6.6649,6.6378,6.6581,311900.0
2014-01-03 12:30:00,9.87,9.87,9.85,9.86,224900.0,6.6649,6.6649,6.6514,6.6581,224900.0
2014-01-03 13:00:00,9.85,9.86,9.85,9.86,72200.0,6.6514,6.6581,6.6514,6.6581,72200.0
2014-01-03 13:30:00,9.86,9.86,9.85,9.86,233100.0,6.6581,6.6581,6.6514,6.6581,233100.0
2014-01-03 14:00:00,9.86,9.86,9.85,9.86,224900.0,6.6581,6.6581,6.6514,6.6581,224900.0
2014-01-03 14:30:00,9.86,9.88,9.85,9.87,369700.0,6.6581,6.6716,6.6514,6.6649,369700.0
2014-01-03 15:00:00,9.86,9.88,9.86,9.88,331300.0,6.6581,6.6716,6.6581,6.6716,331300.0
2014-01-03 15:30:00,9.88,9.88,9.87,9.87,815600.0,6.6716,6.6716,6.6649,6.6649,815600.0
2014-01-06 09:30:00,10.03,10.19,10.03,10.14,5904700.0,6.7729,6.8809,6.7729,6.8472,5904700.0
2014-01-06 10:00:00,10.14,10.19,10.12,10.16,3061500.0,6.8472,6.8809,6.8337,6.8607,3061500.0
2014-01-06 10:30:00,10.16,10.16,10.05,10.08,2796900.0,6.8607,6.8607,6.7864,6.8067,2796900.0
2014-01-06 11:00:00,10.07,10.09,10.04,10.09,1999800.0,6.7999,6.8134,6.7797,6.8134,1999800.0
2014-01-06 11:30:00,10.09,10.11,10.06,10.1,1743900.0,6.8134,6.8269,6.7932,6.8202,1743900.0
2014-01-06 12:00:00,10.1,10.11,10.06,10.06,813100.0,6.8202,6.8269,6.7932,6.7932,813100.0
2014-01-06 12:30:00,10.07,10.07,10.04,10.05,714200.0,6.7999,6.7999,6.7797,6.7864,714200.0
2014-01-06 13:00:00,10.05,10.06,10.02,10.04,557500.0,6.7864,6.7932,6.7661,6.7797,557500.0
2014-01-06 13:30:00,10.04,10.08,10.02,10.05,1268100.0,6.7797,6.8067,6.7661,6.7864,1268100.0
2014-01-06 14:00:00,10.04,10.08,10.04,10.06,1143100.0,6.7797,6.8067,6.7797,6.7932,1143100.0
2014-01-06 14:30:00,10.06,10.1,10.05,10.09,768600.0,6.7932,6.8202,6.7864,6.8134,768600.0
2014-01-06 15:00:00,10.1,10.1,10.06,10.08,1723400.0,6.8202,6.8202,6.7932,6.8067,1723400.0
2014-01-06 15:30:00,10.08,10.08,10.06,10.06,2578600.0,6.8067,6.8067,6.7932,6.7932,2578600.0
2014-01-07 09:30:00,10.21,10.22,10.13,10.14,2734800.0,6.8944,6.9012,6.8404,6.8472,2734800.0
2014-01-07 10:00:00,10.15,10.17,10.14,10.15,1483000.0,6.8539,6.8674,6.8472,6.8539,1483000.0
2014-01-07 10:30:00,10.14,10.18,10.14,10.16,3839200.0,6.8472,6.8742,6.8472,6.8607,3839200.0
2014-01-07 11:00:00,10.17,10.17,10.15,10.16,1186100.0,6.8674,6.8674,6.8539,6.8607,1186100.0
2014-01-07 11:30:00,10.15,10.17,10.13,10.14,1750300.0,6.8539,6.8674,6.8404,6.8472,1750300.0
2014-01-07 12:00:00,10.13,10.14,10.09,10.1,1159600.0,6.8404,6.8472,6.8134,6.8202,1159600.0
2014-01-07 12:30:00,10.1,10.11,10.07,10.1,820600.0,6.8202,6.8269,6.7999,6.8202,820600.0
2014-01-07 13:00:00,10.1,10.12,10.09,10.11,668900.0,6.8202,6.8337,6.8134,6.8269,668900.0
2014-01-07 13:30:00,10.11,10.12,10.08,10.08,487800.0,6.8269,6.8337,6.8067,6.8067,487800.0
2014-01-07 14:00:00,10.08,10.1,10.03,10.09,3036800.0,6.8067,6.8202,6.7729,6.8134,3036800.0
2014-01-07 14:30:00,10.09,10.12,10.08,10.09,952400.0,6.8134,6.8337,6.8067,6.8134,952400.0
2014-01-07 15:00:00,10.09,10.1,10.08,10.1,751000.0,6.8134,6.8202,6.8067,6.8202,751000.0
2014-01-07 15:30:00,10.1,10.13,10.09,10.1,1952500.0,6.8202,6.8404,6.8134,6.8202,1952500.0
2014-01-08 09:30:00,10.12,10.19,10.09,10.18,2402200.0,6.8337,6.8809,6.8134,6.8742,2402200.0
2014-01-08 10:00:00,10.18,10.27,10.17,10.23,2878700.0,6.8742,6.935,6.8674,6.908,2878700.0
2014-01-08 10:30:00,10.22,10.26,10.21,10.26,2123300.0,6.9012,6.9282,6.8944,6.9282,2123300.0
2014-01-08 11:00:00,10.26,10.26,10.2,10.21,1341800.0,6.9282,6.9282,6.8877,6.8944,1341800.0
2014-01-08 11:30:00,10.21,10.27,10.2,10.26,1083600.0,6.8944,6.935,6.8877,6.9282,1083600.0
2014-01-08 12:00:00,10.26,10.27,10.23,10.26,1548700.0,6.9282,6.935,6.908,6.9282,1548700.0
2014-01-08 12:30:00,10.26,10.27,10.24,10.25,884900.0,6.9282,6.935,6.9147,6.9215,884900.0
2014-01-08 13:00:00,10.26,10.27,10.23,10.27,473200.0,6.9282,6.935,6.908,6.935,473200.0
2014-01-08 13:30:00,10.27,10.29,10.26,10.28,476200.0,6.935,6.9485,6.9282,6.9417,476200.0
2014-01-08 14:00:00,10.27,10.29,10.24,10.24,1315600.0,6.935,6.9485,6.9147,6.9147,1315600.0
2014-01-08 14:30:00,10.25,10.25,10.22,10.25,507500.0,6.9215,6.9215,6.9012,6.9215,507500.0
2014-01-08 15:00:00,10.25,10.26,10.22,10.24,596000.0,6.9215,6.9282,6.9012,6.9147,596000.0
2014-01-08 15:30:00,10.24,10.27,10.23,10.25,1409400.0,6.9147,6.935,6.908,6.9215,1409400.0
2014-01-09 09:30:00,10.27,10.35,10.27,10.33,2549900.0,6.935,6.989,6.935,6.9755,2549900.0
2014-01-09 10:00:00,10.33,10.35,10.28,10.3,3930800.0,6.9755,6.989,6.9417,6.9552,3930800.0
2014-01-09 10:30:00,10.3,10.38,10.29,10.32,4090200.0,6.9552,7.0092,6.9485,6.9687,4090200.0
2014-01-09 11:00:00,10.31,10.36,10.3,10.36,2371100.0,6.962,6.9957,6.9552,6.9957,2371100.0
2014-01-09 11:30:00,10.36,10.39,10.35,10.35,1927000.0,6.9957,7.016,6.989,6.989,1927000.0
2014-01-09 12:00:00,10.36,10.39,10.35,10.39,3678100.0,6.9957,7.016,6.989,7.016,3678100.0
2014-01-09 12:30:00,10.39,10.43,10.37,10.4,2857100.0,7.016,7.043,7.0025,7.0227,2857100.0
2014-01-09 13:00:00,10.4,10.41,10.37,10.38,951500.0,7.0227,7.0295,7.0025,7.0092,951500.0
2014-01-09 13:30:00,10.38,10.4,10.37,10.38,1158500.0,7.0092,7.0227,7.0025,7.0092,1158500.0
2014-01-09 14:00:00,10.38,10.41,10.36,10.41,1203700.0,7.0092,7.0295,6.9957,7.0295,1203700.0
2014-01-09 14:30:00,10.41,10.46,10.39,10.44,1518400.0,7.0295,7.0633,7.016,7.0498,1518400.0
2014-01-09 15:00:00,10.44,10.44,10.41,10.44,1482200.0,7.0498,7.0498,7.0295,7.0498,1482200.0
2014-01-09 15:30:00,10.44,10.45,10.42,10.44,3251200.0,7.0498,7.0565,7.0363,7.0498,3251200.0
2014-01-10 09:30:00,10.4,10.43,10.33,10.42,4767900.0,7.0227,7.043,6.9755,7.0363,4767900.0
2014-01-10 10:00:00,10.41,10.45,10.38,10.41,1697600.0,7.0295,7.0565,7.0092,7.0295,1697600.0
2014-01-10 10:30:00,10.41,10.46,10.39,10.45,888200.0,7.0295,7.0633,7.016,7.0565,888200.0
2014-01-10 11:00:00,10.45,10.46,10.43,10.44,1113600.0,7.0565,7.0633,7.043,7.0498,1113600.0
2014-01-10 11:30:00,10.44,10.44,10.39,10.42,1787500.0,7.0498,7.0498,7.016,7.0363,1787500.0
2014-01-10 12:00:00,10.42,10.44,10.4,10.41,466200.0,7.0363,7.0498,7.0227,7.0295,466200.0
2014-01-10 12:30:00,10.42,10.48,10.41,10.47,814800.0,7.0363,7.0768,7.0295,7.07,814800.0
2014-01-10 13:00:00,10.47,10.51,10.47,10.48,1269800.0,7.07,7.097,7.07,7.0768,1269800.0
2014-01-10 13:30:00,10.49,10.51,10.46,10.46,818300.0,7.0835,7.097,7.0633,7.0633,818300.0
2014-01-10 14:00:00,10.46,10.47,10.46,10.47,310400.0,7.0633,7.07,7.0633,7.07,310400.0
2014-01-10 14:30:00,10.47,10.48,10.44,10.45,1017800.0,7.07,7.0768,7.0498,7.0565,1017800.0
2014-01-10 15:00:00,10.45,10.47,10.44,10.47,754300.0,7.0565,7.07,7.0498,7.07,754300.0
2014-01-10 15:30:00,10.46,10.5,10.46,10.49,4004300.0,7.0633,7.0903,7.0633,7.0835,4004300.0
2014-01-13 09:30:00,10.46,10.51,10.46,10.47,2600000.0,7.0633,7.097,7.0633,7.07,2600000.0
2014-01-13 10:00:00,10.47,10.49,10.46,10.48,1976200.0,7.07,7.0835,7.0633,7.0768,1976200.0
2014-01-13 10:30:00,10.48,10.48,10.45,10.45,1082900.0,7.0768,7.0768,7.0565,7.0565,1082900.0
2014-01-13 11:00:00,10.46,10.46,10.39,10.42,1714700.0,7.0633,7.0633,7.016,7.0363,1714700.0
2014-01-13 11:30:00,10.42,10.42,10.4,10.42,391900.0,7.0363,7.0363,7.0227,7.0363,391900.0
2014-01-13 12:00:00,10.42,10.43,10.39,10.4,803300.0,7.0363,7.043,7.016,7.0227,803300.0
2014-01-13 12:30:00,10.41,10.42,10.39,10.4,565600.0,7.0295,7.0363,7.016,7.0227,565600.0
2014-01-13 13:00:00,10.39,10.42,10.37,10.42,873400.0,7.016,7.0363,7.0025,7.0363,873400.0
2014-01-13 13:30:00,10.42,10.42,10.39,10.41,738500.0,7.0363,7.0363,7.016,7.0295,738500.0
2014-01-13 14:00:00,10.42,10.42,10.36,10.36,519500.0,7.0363,7.0363,6.9957,6.9957,519500.0
2014-01-13 14:30:00,10.36,10.37,10.34,10.34,614900.0,6.9957,7.0025,6.9822,6.9822,614900.0
2014-01-13 15:00:00,10.34,10.34,10.28,10.29,1630400.0,6.9822,6.9822,6.9417,6.9485,1630400.0
2014-01-13 15:30:00,10.29,10.32,10.26,10.32,2387500.0,6.9485,6.9687,6.9282,6.9687,2387500.0
2014-01-14 09:30:00,10.42,10.49,10.31,10.33,2409200.0,7.0363,7.0835,6.962,6.9755,2409200.0
2014-01-14 10:00:00,10.34,10.38,10.29,10.3,2395700.0,6.9822,7.0092,6.9485,6.9552,2395700.0
2014-01-14 10:30:00,10.3,10.38,10.29,10.33,2468000.0,6.9552,7.0092,6.9485,6.9755,2468000.0
2014-01-14 11:00:00,10.33,10.37,10.31,10.35,760900.0,6.9755,7.0025,6.962,6.989,760900.0
2014-01-14 11:30:00,10.36,10.47,10.35,10.42,1348800.0,6.9957,7.07,6.989,7.0363,1348800.0
2014-01-14 12:00:00,10.42,10.43,10.37,10.43,820900.0,7.0363,7.043,7.0025,7.043,820900.0
2014-01-14 12:30:00,10.43,10.43,10.39,10.41,442400.0,7.043,7.043,7.016,7.0295,442400.0
2014-01-14 13:00:00,10.41,10.42,10.37,10.39,755700.0,7.0295,7.0363,7.0025,7.016,755700.0
2014-01-14 13:30:00,10.39,10.42,10.39,10.41,518300.0,7.016,7.0363,7.016,7.0295,518300.0
2014-01-14 14:00:00,10.41,10.43,10.38,10.39,755100.0,7.0295,7.043,7.0092,7.016,755100.0
2014-01-14 14:30:00,10.39,10.4,10.35,10.35,640600.0,7.016,7.0227,6.989,6.989,640600.0
2014-01-14 15:00:00,10.36,10.38,10.35,10.36,888700.0,6.9957,7.0092,6.989,6.9957,888700.0
2014-01-14 15:30:00,10.36,10.38,10.36,10.38,2668800.0,6.9957,7.0092,6.9957,7.0092,2668800.0
2014-01-15 09:30:00,10.42,10.56,10.41,10.56,4540200.0,7.0363,7.1308,7.0295,7.1308,4540200.0
2014-01-15 10:00:00,10.56,10.64,10.54,10.64,2559000.0,7.1308,7.1848,7.1173,7.1848,2559000.0
2014-01-15 10:30:00,10.63,10.66,10.6,10.64,2625800.0,7.1781,7.1983,7.1578,7.1848,2625800.0
2014-01-15 11:00:00,10.64,10.68,10.64,10.66,1721300.0,7.1848,7.2118,7.1848,7.1983,1721300.0
2014-01-15 11:30:00,10.66,10.67,10.65,10.66,1120200.0,7.1983,7.2051,7.1916,7.1983,1120200.0
2014-01-15 12:00:00,10.66,10.69,10.65,10.66,1277500.0,7.1983,7.2186,7.1916,7.1983,1277500.0
2014-01-15 12:30:00,10.66,10.66,10.64,10.65,919100.0,7.1983,7.1983,7.1848,7.1916,919100.0
2014-01-15 13:00:00,10.65,10.65,10.6,10.62,749500.0,7.1916,7.1916,7.1578,7.1713,749500.0
2014-01-15 13:30:00,10.62,10.64,10.61,10.63,585800.0,7.1713,7.1848,7.1646,7.1781,585800.0
2014-01-15 14:00:00,10.64,10.64,10.62,10.63,1303300.0,7.1848,7.1848,7.1713,7.1781,1303300.0
2014-01-15 14:30:00,10.63,10.65,10.62,10.65,728400.0,7.1781,7.1916,7.1713,7.1916,728400.0
2014-01-15 15:00:00,10.65,10.65,10.62,10.63,1032000.0,7.1916,7.1916,7.1713,7.1781,1032000.0
2014-01-15 15:30:00,10.63,10.64,10.62,10.63,2664600.0,7.1781,7.1848,7.1713,7.1781,2664600.0
2014-01-16 09:30:00,10.57,10.57,10.41,10.55,2923600.0,7.1375,7.1375,7.0295,7.124,2923600.0
2014-01-16 10:00:00,10.54,10.55,10.49,10.52,1601500.0,7.1173,7.124,7.0835,7.1038,1601500.0
2014-01-16 10:30:00,10.51,10.55,10.47,10.47,1169200.0,7.097,7.124,7.07,7.07,1169200.0
2014-01-16 11:00:00,10.47,10.49,10.43,10.43,1265300.0,7.07,7.0835,7.043,7.043,1265300.0
2014-01-16 11:30:00,10.44,10.49,10.43,10.47,1111400.0,7.0498,7.0835,7.043,7.07,1111400.0
2014-01-16 12:00:00,10.47,10.48,10.45,10.47,710200.0,7.07,7.0768,7.0565,7.07,710200.0
2014-01-16 12:30:00,10.48,10.49,10.47,10.48,445600.0,7.0768,7.0835,7.07,7.0768,445600.0
2014-01-16 13:00:00,10.47,10.5,10.47,10.47,427100.0,7.07,7.0903,7.07,7.07,427100.0
2014-01-16 13:30:00,10.47,10.48,10.47,10.47,99400.0,7.07,7.0768,7.07,7.07,99400.0
2014-01-16 14:00:00,10.47,10.48,10.45,10.45,369600.0,7.07,7.0768,7.0565,7.0565,369600.0
2014-01-16 14:30:00,10.45,10.47,10.44,10.46,433700.0,7.0565,7.07,7.0498,7.0633,433700.0
2014-01-16 15:00:00,10.47,10.47,10.45,10.46,511100.0,7.07,7.07,7.0565,7.0633,511100.0
2014-01-16 15:30:00,10.45,10.48,10.44,10.47,2046700.0,7.0565,7.0768,7.0498,7.07,2046700.0
2014-01-17 09:30:00,10.5,10.66,10.5,10.65,3122000.0,7.0903,7.1983,7.0903,7.1916,3122000.0
2014-01-17 10:00:00,10.66,10.68,10.63,10.64,2894600.0,7.1983,7.2118,7.1781,7.1848,2894600.0
2014-01-17 10:30:00,10.64,10.67,10.59,10.61,3999800.0,7.1848,7.2051,7.151,7.1646,3999800.0
2014-01-17 11:00:00,10.61,10.63,10.58,10.61,1121300.0,7.1646,7.1781,7.1443,7.1646,1121300.0
2014-01-17 11:30:00,10.61,10.63,10.59,10.59,694100.0,7.1646,7.1781,7.151,7.151,694100.0
2014-01-17 12:00:00,10.6,10.63,10.55,10.6,2080300.0,7.1578,7.1781,7.124,7.1578,2080300.0
2014-01-17 12:30:00,10.6,10.61,10.56,10.58,757300.0,7.1578,7.1646,7.1308,7.1443,757300.0
2014-01-17 13:00:00,10.58,10.61,10.55,10.6,1123600.0,7.1443,7.1646,7.124,7.1578,1123600.0
2014-01-17 13:30:00,10.6,10.62,10.59,10.62,504300.0,7.1578,7.1713,7.151,7.1713,504300.0
2014-01-17 14:00:00,10.61,10.62,10.6,10.62,650300.0,7.1646,7.1713,7.1578,7.1713,650300.0
2014-01-17 14:30:00,10.62,10.62,10.59,10.6,1098000.0,7.1713,7.1713,7.151,7.1578,1098000.0
2014-01-17 15:00:00,10.6,10.61,10.57,10.58,1490500.0,7.1578,7.1646,7.1375,7.1443,1490500.0
2014-01-17 15:30:00,10.59,10.6,10.56,10.57,2100100.0,7.151,7.1578,7.1308,7.1375,2100100.0
2014-01-21 09:30:00,10.63,10.85,10.5,10.7,5529300.0,7.1781,7.3266,7.0903,7.2253,5529300.0
2014-01-21 10:00:00,10.7,10.75,10.64,10.65,2920000.0,7.2253,7.2591,7.1848,7.1916,2920000.0
2014-01-21 10:30:00,10.65,10.78,10.62,10.78,2160800.0,7.1916,7.2793,7.1713,7.2793,2160800.0
2014-01-21 11:00:00,10.78,10.81,10.73,10.79,3229900.0,7.2793,7.2996,7.2456,7.2861,3229900.0
2014-01-21 11:30:00,10.79,10.9,10.77,10.87,3399700.0,7.2861,7.3604,7.2726,7.3401,3399700.0
2014-01-21 12:00:00,10.87,10.87,10.79,10.82,1813100.0,7.3401,7.3401,7.2861,7.3064,1813100.0
2014-01-21 12:30:00,10.82,10.88,10.81,10.86,878700.0,7.3064,7.3469,7.2996,7.3334,878700.0
2014-01-21 13:00:00,10.86,10.91,10.83,10.85,1463800.0,7.3334,7.3671,7.3131,7.3266,1463800.0
2014-01-21 13:30:00,10.84,10.87,10.83,10.85,1454300.0,7.3199,7.3401,7.3131,7.3266,1454300.0
2014-01-21 14:00:00,10.84,10.87,10.82,10.87,1159200.0,7.3199,7.3401,7.3064,7.3401,1159200.0
2014-01-21 14:30:00,10.86,10.88,10.86,10.88,1366000.0,7.3334,7.3469,7.3334,7.3469,1366000.0
2014-01-21 15:00:00,10.88,10.9,10.86,10.87,2793500.0,7.3469,7.3604,7.3334,7.3401,2793500.0
2014-01-21 15:30:00,10.87,10.87,10.82,10.86,6961500.0,7.3401,7.3401,7.3064,7.3334,6961500.0
2014-01-22 09:30:00,10.88,11.02,10.84,10.97,3540800.0,7.3469,7.4414,7.3199,7.4076,3540800.0
2014-01-22 10:00:00,10.97,11.04,10.96,11.03,2252300.0,7.4076,7.4549,7.4009,7.4482,2252300.0
2014-01-22 10:30:00,11.03,11.03,10.94,10.94,1684900.0,7.4482,7.4482,7.3874,7.3874,1684900.0
2014-01-22 11:00:00,10.95,10.98,10.93,10.98,1933700.0,7.3941,7.4144,7.3806,7.4144,1933700.0
2014-01-22 11:30:00,10.97,11.04,10.96,10.99,1887900.0,7.4076,7.4549,7.4009,7.4212,1887900.0
2014-01-22 12:00:00,10.99,11.04,10.97,11.01,1103600.0,7.4212,7.4549,7.4076,7.4347,1103600.0
2014-01-22 12:30:00,11.01,11.02,10.99,11.02,778200.0,7.4347,7.4414,7.4212,7.4414,778200.0
2014-01-22 13:00:00,11.02,11.03,10.99,11.02,1170400.0,7.4414,7.4482,7.4212,7.4414,1170400.0
2014-01-22 13:30:00,11.02,11.03,11.01,11.02,431100.0,7.4414,7.4482,7.4347,7.4414,431100.0
2014-01-22 14:00:00,11.02,11.05,11.02,11.04,688200.0,7.4414,7.4617,7.4414,7.4549,688200.0
2014-01-22 14:30:00,11.04,11.05,11.04,11.04,357900.0,7.4549,7.4617,7.4549,7.4549,357900.0
2014-01-22 15:00:00,11.05,11.08,11.03,11.04,1236000.0,7.4617,7.4819,7.4482,7.4549,1236000.0
2014-01-22 15:30:00,11.04,11.05,11.01,11.01,2064800.0,7.4549,7.4617,7.4347,7.4347,2064800.0
2014-01-23 09:30:00,10.94,10.95,10.81,10.88,2577700.0,7.3874,7.3941,7.2996,7.3469,2577700.0
2014-01-23 10:00:00,10.87,10.88,10.83,10.84,1594800.0,7.3401,7.3469,7.3131,7.3199,1594800.0
2014-01-23 10:30:00,10.83,10.84,10.77,10.79,1971200.0,7.3131,7.3199,7.2726,7.2861,1971200.0
2014-01-23 11:00:00,10.78,10.81,10.77,10.79,1285300.0,7.2793,7.2996,7.2726,7.2861,1285300.0
2014-01-23 11:30:00,10.79,10.82,10.79,10.8,941300.0,7.2861,7.3064,7.2861,7.2929,941300.0
2014-01-23 12:00:00,10.8,10.81,10.76,10.77,961300.0,7.2929,7.2996,7.2658,7.2726,961300.0
2014-01-23 12:30:00,10.78,10.81,10.76,10.79,954300.0,7.2793,7.2996,7.2658,7.2861,954300.0
2014-01-23 13:00:00,10.79,10.81,10.76,10.8,1143900.0,7.2861,7.2996,7.2658,7.2929,1143900.0
2014-01-23 13:30:00,10.8,10.81,10.76,10.76,1477100.0,7.2929,7.2996,7.2658,7.2658,1477100.0
2014-01-23 14:00:00,10.77,10.82,10.76,10.8,2027600.0,7.2726,7.3064,7.2658,7.2929,2027600.0
2014-01-23 14:30:00,10.8,10.84,10.8,10.83,1106800.0,7.2929,7.3199,7.2929,7.3131,1106800.0
2014-01-23 15:00:00,10.83,10.85,10.81,10.85,974600.0,7.3131,7.3266,7.2996,7.3266,974600.0
2014-01-23 15:30:00,10.85,10.93,10.84,10.92,5484600.0,7.3266,7.3806,7.3199,7.3739,5484600.0
2014-01-24 09:30:00,10.84,10.88,10.76,10.77,3866800.0,7.3199,7.3469,7.2658,7.2726,3866800.0
2014-01-24 10:00:00,10.77,10.79,10.7,10.74,3453700.0,7.2726,7.2861,7.2253,7.2523,3453700.0
2014-01-24 10:30:00,10.74,10.74,10.67,10.68,1278100.0,7.2523,7.2523,7.2051,7.2118,1278100.0
2014-01-24 11:00:00,10.67,10.71,10.67,10.68,1111700.0,7.2051,7.2321,7.2051,7.2118,1111700.0
2014-01-24 11:30:00,10.68,10.76,10.67,10.75,860900.0,7.2118,7.2658,7.2051,7.2591,860900.0
2014-01-24 12:00:00,10.74,10.76,10.7,10.7,983700.0,7.2523,7.2658,7.2253,7.2253,983700.0
2014-01-24 12:30:00,10.71,10.72,10.66,10.67,840800.0,7.2321,7.2388,7.1983,7.2051,840800.0
2014-01-24 13:00:00,10.67,10.69,10.64,10.65,1029500.0,7.2051,7.2186,7.1848,7.1916,1029500.0
2014-01-24 13:30:00,10.65,10.66,10.63,10.65,644400.0,7.1916,7.1983,7.1781,7.1916,644400.0
2014-01-24 14:00:00,10.65,10.65,10.57,10.57,1436100.0,7.1916,7.1916,7.1375,7.1375,1436100.0
2014-01-24 14:30:00,10.58,10.6,10.54,10.56,1596700.0,7.1443,7.1578,7.1173,7.1308,1596700.0
2014-01-24 15:00:00,10.57,10.57,10.52,10.54,1038500.0,7.1375,7.1375,7.1038,7.1173,1038500.0
2014-01-24 15:30:00,10.53,10.61,10.53,10.55,2421800.0,7.1105,7.1646,7.1105,7.124,2421800.0
2014-01-27 09:30:00,10.6,10.61,10.5,10.55,1664200.0,7.1578,7.1646,7.0903,7.124,1664200.0
2014-01-27 10:00:00,10.55,10.56,10.46,10.46,2325100.0,7.124,7.1308,7.0633,7.0633,2325100.0
2014-01-27 10:30:00,10.47,10.52,10.44,10.45,1723400.0,7.07,7.1038,7.0498,7.0565,1723400.0
2014-01-27 11:00:00,10.46,10.48,10.43,10.44,843000.0,7.0633,7.0768,7.043,7.0498,843000.0
2014-01-27 11:30:00,10.45,10.45,10.37,10.38,769900.0,7.0565,7.0565,7.0025,7.0092,769900.0
2014-01-27 12:00:00,10.38,10.39,10.32,10.36,663200.0,7.0092,7.016,6.9687,6.9957,663200.0
2014-01-27 12:30:00,10.37,10.43,10.34,10.41,649300.0,7.0025,7.043,6.9822,7.0295,649300.0
2014-01-27 13:00:00,10.41,10.44,10.38,10.42,1163700.0,7.0295,7.0498,7.0092,7.0363,1163700.0
2014-01-27 13:30:00,10.42,10.46,10.4,10.44,546800.0,7.0363,7.0633,7.0227,7.0498,546800.0
2014-01-27 14:00:00,10.44,10.47,10.43,10.46,814300.0,7.0498,7.07,7.043,7.0633,814300.0
2014-01-27 14:30:00,10.45,10.5,10.44,10.47,1485100.0,7.0565,7.0903,7.0498,7.07,1485100.0
2014-01-27 15:00:00,10.47,10.48,10.45,10.46,558200.0,7.07,7.0768,7.0565,7.0633,558200.0
2014-01-27 15:30:00,10.46,10.47,10.4,10.4,2494600.0,7.0633,7.07,7.0227,7.0227,2494600.0
2014-01-28 09:30:00,10.52,10.56,10.37,10.52,1876400.0,7.1038,7.1308,7.0025,7.1038,1876400.0
2014-01-28 10:00:00,10.52,10.59,10.51,10.53,1603400.0,7.1038,7.151,7.097,7.1105,1603400.0
2014-01-28 10:30:00,10.54,10.58,10.51,10.54,1497400.0,7.1173,7.1443,7.097,7.1173,1497400.0
2014-01-28 11:00:00,10.54,10.56,10.5,10.5,918300.0,7.1173,7.1308,7.0903,7.0903,918300.0
2014-01-28 11:30:00,10.5,10.52,10.47,10.48,808300.0,7.0903,7.1038,7.07,7.0768,808300.0
2014-01-28 12:00:00,10.49,10.5,10.47,10.49,390400.0,7.0835,7.0903,7.07,7.0835,390400.0
2014-01-28 12:30:00,10.49,10.51,10.47,10.5,409900.0,7.0835,7.097,7.07,7.0903,409900.0
2014-01-28 13:00:00,10.5,10.52,10.48,10.5,389800.0,7.0903,7.1038,7.0768,7.0903,389800.0
2014-01-28 13:30:00,10.51,10.53,10.5,10.52,412500.0,7.097,7.1105,7.0903,7.1038,412500.0
2014-01-28 14:00:00,10.53,10.53,10.52,10.52,491100.0,7.1105,7.1105,7.1038,7.1038,491100.0
2014-01-28 14:30:00,10.52,10.55,10.52,10.55,725400.0,7.1038,7.124,7.1038,7.124,725400.0
2014-01-28 15:00:00,10.54,10.55,10.54,10.54,442300.0,7.1173,7.124,7.1173,7.1173,442300.0
2014-01-28 15:30:00,10.54,10.56,10.53,10.54,2349800.0,7.1173,7.1308,7.1105,7.1173,2349800.0
2014-01-29 09:30:00,10.47,10.48,10.38,10.42,1712700.0,7.07,7.0768,7.0092,7.0363,1712700.0
2014-01-29 10:00:00,10.43,10.47,10.4,10.44,1018100.0,7.043,7.07,7.0227,7.0498,1018100.0
2014-01-29 10:30:00,10.44,10.45,10.42,10.43,970900.0,7.0498,7.0565,7.0363,7.043,970900.0
2014-01-29 11:00:00,10.44,10.5,10.43,10.49,702500.0,7.0498,7.0903,7.043,7.0835,702500.0
2014-01-29 11:30:00,10.48,10.49,10.44,10.46,847400.0,7.0768,7.0835,7.0498,7.0633,847400.0
2014-01-29 12:00:00,10.46,10.47,10.42,10.42,329800.0,7.0633,7.07,7.0363,7.0363,329800.0
2014-01-29 12:30:00,10.42,10.43,10.39,10.43,285500.0,7.0363,7.043,7.016,7.043,285500.0
2014-01-29 13:00:00,10.43,10.43,10.38,10.38,461200.0,7.043,7.043,7.0092,7.0092,461200.0
2014-01-29 13:30:00,10.39,10.4,10.31,10.31,1945500.0,7.016,7.0227,6.962,6.962,1945500.0
2014-01-29 14:00:00,10.31,10.39,10.23,10.3,3907100.0,6.962,7.016,6.908,6.9552,3907100.0
2014-01-29 14:30:00,10.3,10.38,10.29,10.31,1472400.0,6.9552,7.0092,6.9485,6.962,1472400.0
2014-01-29 15:00:00,10.31,10.34,10.29,10.31,1139400.0,6.962,6.9822,6.9485,6.962,1139400.0
2014-01-29 15:30:00,10.31,10.32,10.29,10.3,2221500.0,6.962,6.9687,6.9485,6.9552,2221500.0
2014-01-30 09:30:00,10.43,10.43,10.32,10.38,1411200.0,7.043,7.043,6.9687,7.0092,1411200.0
2014-01-30 10:00:00,10.37,10.38,10.29,10.35,1424600.0,7.0025,7.0092,6.9485,6.989,1424600.0
2014-01-30 10:30:00,10.35,10.38,10.33,10.35,514200.0,6.989,7.0092,6.9755,6.989,514200.0
2014-01-30 11:00:00,10.35,10.39,10.34,10.38,347800.0,6.989,7.016,6.9822,7.0092,347800.0
2014-01-30 11:30:00,10.38,10.4,10.36,10.4,369000.0,7.0092,7.0227,6.9957,7.0227,369000.0
2014-01-30 12:00:00,10.4,10.4,10.38,10.38,245500.0,7.0227,7.0227,7.0092,7.0092,245500.0
2014-01-30 12:30:00,10.39,10.43,10.38,10.41,337200.0,7.016,7.043,7.0092,7.0295,337200.0
2014-01-30 13:00:00,10.42,10.44,10.41,10.43,457400.0,7.0363,7.0498,7.0295,7.043,457400.0
2014-01-30 13:30:00,10.44,10.45,10.43,10.44,252600.0,7.0498,7.0565,7.043,7.0498,252600.0
2014-01-30 14:00:00,10.44,10.44,10.4,10.43,327800.0,7.0498,7.0498,7.0227,7.043,327800.0
2014-01-30 14:30:00,10.43,10.45,10.4,10.4,460000.0,7.043,7.0565,7.0227,7.0227,460000.0
2014-01-30 15:00:00,10.41,10.44,10.41,10.44,610200.0,7.0295,7.0498,7.0295,7.0498,610200.0
2014-01-30 15:30:00,10.44,10.44,10.42,10.44,1099900.0,7.0498,7.0498,7.0363,7.0498,1099900.0
2014-01-31 09:30:00,10.29,10.31,10.17,10.22,4065500.0,6.9485,6.962,6.8674,6.9012,4065500.0
2014-01-31 10:00:00,10.21,10.26,10.17,10.17,1939000.0,6.8944,6.9282,6.8674,6.8674,1939000.0
2014-01-31 10:30:00,10.18,10.21,10.15,10.21,1119600.0,6.8742,6.8944,6.8539,6.8944,1119600.0
2014-01-31 11:00:00,10.21,10.26,10.21,10.26,942000.0,6.8944,6.9282,6.8944,6.9282,942000.0
2014-01-31 11:30:00,10.26,10.27,10.2,10.22,613200.0,6.9282,6.935,6.8877,6.9012,613200.0
2014-01-31 12:00:00,10.23,10.24,10.21,10.22,321600.0,6.908,6.9147,6.8944,6.9012,321600.0
2014-01-31 12:30:00,10.21,10.22,10.18,10.21,358000.0,6.8944,6.9012,6.8742,6.8944,358000.0
2014-01-31 13:00:00,10.21,10.21,10.19,10.2,252100.0,6.8944,6.8944,6.8809,6.8877,252100.0
2014-01-31 13:30:00,10.2,10.23,10.18,10.23,374900.0,6.8877,6.908,6.8742,6.908,374900.0
2014-01-31 14:00:00,10.23,10.25,10.22,10.25,449500.0,6.908,6.9215,6.9012,6.9215,449500.0
2014-01-31 14:30:00,10.25,10.28,10.24,10.26,691800.0,6.9215,6.9417,6.9147,6.9282,691800.0
2014-01-31 15:00:00,10.26,10.26,10.21,10.21,1032700.0,6.9282,6.9282,6.8944,6.8944,1032700.0
2014-01-31 15:30:00,10.21,10.22,10.16,10.16,1947700.0,6.8944,6.9012,6.8607,6.8607,1947700.0
2014-02-03 09:30:00,10.17,10.19,10.11,10.15,1139400.0,6.8674,6.8809,6.8269,6.8539,1139400.0
2014-02-03 10:00:00,10.14,10.14,10.03,10.04,1781600.0,6.8472,6.8472,6.7729,6.7797,1781600.0
2014-02-03 10:30:00,10.04,10.05,9.98,9.99,1349300.0,6.7797,6.7864,6.7391,6.7459,1349300.0
2014-02-03 11:00:00,9.99,9.99,9.91,9.95,1364700.0,6.7459,6.7459,6.6919,6.7189,1364700.0
2014-02-03 11:30:00,9.94,9.97,9.9,9.91,1032300.0,6.7121,6.7324,6.6851,6.6919,1032300.0
2014-02-03 12:00:00,9.91,9.95,9.88,9.93,1503200.0,6.6919,6.7189,6.6716,6.7054,1503200.0
2014-02-03 12:30:00,9.93,9.95,9.9,9.91,551200.0,6.7054,6.7189,6.6851,6.6919,551200.0
2014-02-03 13:00:00,9.91,9.93,9.88,9.89,1695500.0,6.6919,6.7054,6.6716,6.6784,1695500.0
2014-02-03 13:30:00,9.89,9.9,9.85,9.88,778400.0,6.6784,6.6851,6.6514,6.6716,778400.0
2014-02-03 14:00:00,9.88,9.89,9.85,9.87,632300.0,6.6716,6.6784,6.6514,6.6649,632300.0
2014-02-03 14:30:00,9.87,9.87,9.82,9.82,1104400.0,6.6649,6.6649,6.6311,6.6311,1104400.0
2014-02-03 15:00:00,9.82,9.84,9.79,9.84,1545300.0,6.6311,6.6446,6.6108,6.6446,1545300.0
2014-02-03 15:30:00,9.84,9.85,9.8,9.83,2368400.0,6.6446,6.6514,6.6176,6.6378,2368400.0
2014-02-04 09:30:00,9.91,9.96,9.8,9.95,2355500.0,6.6919,6.7256,6.6176,6.7189,2355500.0
2014-02-04 10:00:00,9.95,9.99,9.93,9.96,2752300.0,6.7189,6.7459,6.7054,6.7256,2752300.0
2014-02-04 10:30:00,9.96,9.98,9.94,9.95,1085400.0,6.7256,6.7391,6.7121,6.7189,1085400.0
2014-02-04 11:00:00,9.96,9.99,9.95,9.99,570100.0,6.7256,6.7459,6.7189,6.7459,570100.0
2014-02-04 11:30:00,9.99,10.08,9.97,10.08,1173100.0,6.7459,6.8067,6.7324,6.8067,1173100.0
2014-02-04 12:00:00,10.08,10.08,10.04,10.07,516600.0,6.8067,6.8067,6.7797,6.7999,516600.0
2014-02-04 12:30:00,10.07,10.12,10.06,10.11,1324400.0,6.7999,6.8337,6.7932,6.8269,1324400.0
2014-02-04 13:00:00,10.12,10.14,10.07,10.08,753300.0,6.8337,6.8472,6.7999,6.8067,753300.0
2014-02-04 13:30:00,10.08,10.09,9.99,10.0,796300.0,6.8067,6.8134,6.7459,6.7526,796300.0
2014-02-04 14:00:00,9.99,10.0,9.97,9.98,403800.0,6.7459,6.7526,6.7324,6.7391,403800.0
2014-02-04 14:30:00,9.99,10.02,9.98,10.0,474800.0,6.7459,6.7661,6.7391,6.7526,474800.0
2014-02-04 15:00:00,10.01,10.01,9.94,9.94,649200.0,6.7594,6.7594,6.7121,6.7121,649200.0
2014-02-04 15:30:00,9.95,10.0,9.93,9.97,1721300.0,6.7189,6.7526,6.7054,6.7324,1721300.0
2014-02-05 09:30:00,9.93,9.98,9.87,9.9,1446800.0,6.7054,6.7391,6.6649,6.6851,1446800.0
2014-02-05 10:00:00,9.9,9.96,9.83,9.86,1744900.0,6.6851,6.7256,6.6378,6.6581,1744900.0
2014-02-05 10:30:00,9.85,9.9,9.83,9.88,1239300.0,6.6514,6.6851,6.6378,6.6716,1239300.0
2014-02-05 11:00:00,9.88,9.92,9.87,9.92,1850900.0,6.6716,6.6986,6.6649,6.6986,1850900.0
2014-02-05 11:30:00,9.92,9.98,9.92,9.94,952800.0,6.6986,6.7391,6.6986,6.7121,952800.0
2014-02-05 12:00:00,9.94,9.95,9.9,9.9,787300.0,6.7121,6.7189,6.6851,6.6851,787300.0
2014-02-05 12:30:00,9.9,9.92,9.88,9.91,1475500.0,6.6851,6.6986,6.6716,6.6919,1475500.0
2014-02-05 13:00:00,9.92,9.96,9.91,9.93,447500.0,6.6986,6.7256,6.6919,6.7054,447500.0
2014-02-05 13:30:00,9.93,9.96,9.92,9.94,790400.0,6.7054,6.7256,6.6986,6.7121,790400.0
2014-02-05 14:00:00,9.94,9.95,9.9,9.91,608400.0,6.7121,6.7189,6.6851,6.6919,608400.0
2014-02-05 14:30:00,9.91,9.93,9.89,9.91,690800.0,6.6919,6.7054,6.6784,6.6919,690800.0
2014-02-05 15:00:00,9.91,9.92,9.88,9.92,933200.0,6.6919,6.6986,6.6716,6.6986,933200.0
2014-02-05 15:30:00,9.92,9.94,9.89,9.89,1248000.0,6.6986,6.7121,6.6784,6.6784,1248000.0
2014-02-06 09:30:00,9.92,9.97,9.88,9.96,1579900.0,6.6986,6.7324,6.6716,6.7256,1579900.0
2014-02-06 10:00:00,9.95,9.99,9.93,9.98,1241000.0,6.7189,6.7459,6.7054,6.7391,1241000.0
2014-02-06 10:30:00,9.98,10.08,9.97,10.02,1662400.0,6.7391,6.8067,6.7324,6.7661,1662400.0
2014-02-06 11:00:00,10.02,10.09,10.02,10.08,1340700.0,6.7661,6.8134,6.7661,6.8067,1340700.0
2014-02-06 11:30:00,10.08,10.14,10.08,10.12,1538200.0,6.8067,6.8472,6.8067,6.8337,1538200.0
2014-02-06 12:00:00,10.12,10.14,10.11,10.12,501400.0,6.8337,6.8472,6.8269,6.8337,501400.0
2014-02-06 12:30:00,10.12,10.13,10.09,10.1,410200.0,6.8337,6.8404,6.8134,6.8202,410200.0
2014-02-06 13:00:00,10.1,10.12,10.06,10.07,458900.0,6.8202,6.8337,6.7932,6.7999,458900.0
2014-02-06 13:30:00,10.08,10.11,10.08,10.1,203300.0,6.8067,6.8269,6.8067,6.8202,203300.0
2014-02-06 14:00:00,10.1,10.2,10.09,10.2,1270500.0,6.8202,6.8877,6.8134,6.8877,1270500.0
2014-02-06 14:30:00,10.2,10.23,10.16,10.23,977300.0,6.8877,6.908,6.8607,6.908,977300.0
2014-02-06 15:00:00,10.23,10.26,10.21,10.24,2185800.0,6.908,6.9282,6.8944,6.9147,2185800.0
2014-02-06 15:30:00,10.25,10.28,10.2,10.27,3399500.0,6.9215,6.9417,6.8877,6.935,3399500.0
2014-02-07 09:30:00,10.31,10.38,10.26,10.26,2413900.0,6.962,7.0092,6.9282,6.9282,2413900.0
2014-02-07 10:00:00,10.27,10.3,10.15,10.15,2083500.0,6.935,6.9552,6.8539,6.8539,2083500.0
2014-02-07 10:30:00,10.15,10.18,10.11,10.15,2103200.0,6.8539,6.8742,6.8269,6.8539,2103200.0
2014-02-07 11:00:00,10.16,10.21,10.14,10.17,926900.0,6.8607,6.8944,6.8472,6.8674,926900.0
2014-02-07 11:30:00,10.17,10.22,10.16,10.18,785100.0,6.8674,6.9012,6.8607,6.8742,785100.0
2014-02-07 12:00:00,10.18,10.19,10.14,10.15,807800.0,6.8742,6.8809,6.8472,6.8539,807800.0
2014-02-07 12:30:00,10.16,10.16,10.12,10.13,570700.0,6.8607,6.8607,6.8337,6.8404,570700.0
2014-02-07 13:00:00,10.14,10.16,10.13,10.16,500300.0,6.8472,6.8607,6.8404,6.8607,500300.0
2014-02-07 13:30:00,10.16,10.21,10.13,10.2,2615100.0,6.8607,6.8944,6.8404,6.8877,2615100.0
2014-02-07 14:00:00,10.19,10.2,10.16,10.16,967200.0,6.8809,6.8877,6.8607,6.8607,967200.0
2014-02-07 14:30:00,10.17,10.21,10.16,10.18,695200.0,6.8674,6.8944,6.8607,6.8742,695200.0
2014-02-07 15:00:00,10.18,10.21,10.18,10.2,470600.0,6.8742,6.8944,6.8742,6.8877,470600.0
2014-02-07 15:30:00,10.2,10.24,10.19,10.22,1888800.0,6.8877,6.9147,6.8809,6.9012,1888800.0
2014-02-10 09:30:00,10.23,10.3,10.2,10.28,1095600.0,6.908,6.9552,6.8877,6.9417,1095600.0
2014-02-10 10:00:00,10.28,10.28,10.2,10.21,1017900.0,6.9417,6.9417,6.8877,6.8944,1017900.0
2014-02-10 10:30:00,10.22,10.22,10.16,10.2,352700.0,6.9012,6.9012,6.8607,6.8877,352700.0
2014-02-10 11:00:00,10.2,10.21,10.13,10.17,843200.0,6.8877,6.8944,6.8404,6.8674,843200.0
2014-02-10 11:30:00,10.17,10.19,10.16,10.17,250100.0,6.8674,6.8809,6.8607,6.8674,250100.0
2014-02-10 12:00:00,10.18,10.18,10.14,10.14,239400.0,6.8742,6.8742,6.8472,6.8472,239400.0
2014-02-10 12:30:00,10.14,10.16,10.14,10.15,445900.0,6.8472,6.8607,6.8472,6.8539,445900.0
2014-02-10 13:00:00,10.15,10.15,10.12,10.13,947900.0,6.8539,6.8539,6.8337,6.8404,947900.0
2014-02-10 13:30:00,10.13,10.14,10.12,10.13,328500.0,6.8404,6.8472,6.8337,6.8404,328500.0
2014-02-10 14:00:00,10.13,10.18,10.13,10.18,825400.0,6.8404,6.8742,6.8404,6.8742,825400.0
2014-02-10 14:30:00,10.18,10.2,10.17,10.19,365200.0,6.8742,6.8877,6.8674,6.8809,365200.0
2014-02-10 15:00:00,10.18,10.19,10.18,10.19,158400.0,6.8742,6.8809,6.8742,6.8809,158400.0
2014-02-10 15:30:00,10.18,10.21,10.16,10.2,2000800.0,6.8742,6.8944,6.8607,6.8877,2000800.0
2014-02-11 09:30:00,10.19,10.25,10.15,10.17,1290100.0,6.8809,6.9215,6.8539,6.8674,1290100.0
2014-02-11 10:00:00,10.17,10.21,10.17,10.19,1803700.0,6.8674,6.8944,6.8674,6.8809,1803700.0
2014-02-11 10:30:00,10.19,10.22,10.13,10.13,846300.0,6.8809,6.9012,6.8404,6.8404,846300.0
2014-02-11 11:00:00,10.13,10.24,10.11,10.22,1697100.0,6.8404,6.9147,6.8269,6.9012,1697100.0
2014-02-11 11:30:00,10.24,10.27,10.19,10.25,843100.0,6.9147,6.935,6.8809,6.9215,843100.0
2014-02-11 12:00:00,10.26,10.26,10.21,10.22,392600.0,6.9282,6.9282,6.8944,6.9012,392600.0
2014-02-11 12:30:00,10.22,10.28,10.22,10.27,561500.0,6.9012,6.9417,6.9012,6.935,561500.0
2014-02-11 13:00:00,10.27,10.33,10.27,10.29,397000.0,6.935,6.9755,6.935,6.9485,397000.0
2014-02-11 13:30:00,10.29,10.3,10.26,10.29,478100.0,6.9485,6.9552,6.9282,6.9485,478100.0
2014-02-11 14:00:00,10.29,10.29,10.26,10.27,469700.0,6.9485,6.9485,6.9282,6.935,469700.0
2014-02-11 14:30:00,10.27,10.32,10.27,10.29,490400.0,6.935,6.9687,6.935,6.9485,490400.0
2014-02-11 15:00:00,10.29,10.31,10.27,10.27,975600.0,6.9485,6.962,6.935,6.935,975600.0
2014-02-11 15:30:00,10.28,10.3,10.27,10.29,1215700.0,6.9417,6.9552,6.935,6.9485,1215700.0
2014-02-12 09:30:00,10.3,10.43,10.26,10.4,1333500.0,6.9552,7.043,6.9282,7.0227,1333500.0
2014-02-12 10:00:00,10.4,10.42,10.34,10.37,850100.0,7.0227,7.0363,6.9822,7.0025,850100.0
2014-02-12 10:30:00,10.37,10.37,10.3,10.3,701000.0,7.0025,7.0025,6.9552,6.9552,701000.0
2014-02-12 11:00:00,10.3,10.33,10.27,10.28,393900.0,6.9552,6.9755,6.935,6.9417,393900.0
2014-02-12 11:30:00,10.28,10.31,10.28,10.28,427200.0,6.9417,6.962,6.9417,6.9417,427200.0
2014-02-12 12:00:00,10.28,10.33,10.28,10.31,375400.0,6.9417,6.9755,6.9417,6.962,375400.0
2014-02-12 12:30:00,10.32,10.32,10.29,10.29,342800.0,6.9687,6.9687,6.9485,6.9485,342800.0
2014-02-12 13:00:00,10.3,10.3,10.25,10.29,520700.0,6.9552,6.9552,6.9215,6.9485,520700.0
2014-02-12 13:30:00,10.29,10.3,10.26,10.28,371000.0,6.9485,6.9552,6.9282,6.9417,371000.0
2014-02-12 14:00:00,10.29,10.29,10.23,10.26,1266200.0,6.9485,6.9485,6.908,6.9282,1266200.0
2014-02-12 14:30:00,10.25,10.26,10.22,10.24,352100.0,6.9215,6.9282,6.9012,6.9147,352100.0
2014-02-12 15:00:00,10.23,10.24,10.22,10.22,424900.0,6.908,6.9147,6.9012,6.9012,424900.0
2014-02-12 15:30:00,10.23,10.26,10.22,10.24,1433100.0,6.908,6.9282,6.9012,6.9147,1433100.0
2014-02-13 09:30:00,10.16,10.21,10.13,10.16,1308200.0,6.8607,6.8944,6.8404,6.8607,1308200.0
2014-02-13 10:00:00,10.16,10.2,10.15,10.16,733800.0,6.8607,6.8877,6.8539,6.8607,733800.0
2014-02-13 10:30:00,10.16,10.22,10.14,10.19,706300.0,6.8607,6.9012,6.8472,6.8809,706300.0
2014-02-13 11:00:00,10.19,10.21,10.17,10.19,818900.0,6.8809,6.8944,6.8674,6.8809,818900.0
2014-02-13 11:30:00,10.2,10.24,10.2,10.22,241300.0,6.8877,6.9147,6.8877,6.9012,241300.0
2014-02-13 12:00:00,10.22,10.23,10.2,10.23,281000.0,6.9012,6.908,6.8877,6.908,281000.0
2014-02-13 12:30:00,10.23,10.25,10.22,10.24,203900.0,6.908,6.9215,6.9012,6.9147,203900.0
2014-02-13 13:00:00,10.25,10.29,10.24,10.27,419500.0,6.9215,6.9485,6.9147,6.935,419500.0
2014-02-13 13:30:00,10.27,10.28,10.25,10.28,527300.0,6.935,6.9417,6.9215,6.9417,527300.0
2014-02-13 14:00:00,10.28,10.29,10.24,10.24,580400.0,6.9417,6.9485,6.9147,6.9147,580400.0
2014-02-13 14:30:00,10.25,10.28,10.24,10.27,266200.0,6.9215,6.9417,6.9147,6.935,266200.0
2014-02-13 15:00:00,10.28,10.28,10.27,10.28,258500.0,6.9417,6.9417,6.935,6.9417,258500.0
2014-02-13 15:30:00,10.27,10.31,10.27,10.29,1409900.0,6.935,6.962,6.935,6.9485,1409900.0
2014-02-14 09:30:00,10.32,10.38,10.28,10.36,1249300.0,6.9687,7.0092,6.9417,6.9957,1249300.0
2014-02-14 10:00:00,10.37,10.41,10.32,10.4,856000.0,7.0025,7.0295,6.9687,7.0227,856000.0
2014-02-14 10:30:00,10.39,10.42,10.34,10.34,859200.0,7.016,7.0363,6.9822,6.9822,859200.0
2014-02-14 11:00:00,10.34,10.39,10.34,10.38,712300.0,6.9822,7.016,6.9822,7.0092,712300.0
2014-02-14 11:30:00,10.37,10.4,10.37,10.38,308800.0,7.0025,7.0227,7.0025,7.0092,308800.0
2014-02-14 12:00:00,10.38,10.39,10.35,10.37,262000.0,7.0092,7.016,6.989,7.0025,262000.0
2014-02-14 12:30:00,10.36,10.37,10.33,10.35,263900.0,6.9957,7.0025,6.9755,6.989,263900.0
2014-02-14 13:00:00,10.35,10.36,10.33,10.35,292400.0,6.989,6.9957,6.9755,6.989,292400.0
2014-02-14 13:30:00,10.35,10.35,10.34,10.34,103600.0,6.989,6.989,6.9822,6.9822,103600.0
2014-02-14 14:00:00,10.35,10.37,10.34,10.37,226800.0,6.989,7.0025,6.9822,7.0025,226800.0
2014-02-14 14:30:00,10.37,10.37,10.36,10.37,175900.0,7.0025,7.0025,6.9957,7.0025,175900.0
2014-02-14 15:00:00,10.37,10.39,10.36,10.38,546600.0,7.0025,7.016,6.9957,7.0092,546600.0
2014-02-14 15:30:00,10.38,10.38,10.35,10.36,746500.0,7.0092,7.0092,6.989,6.9957,746500.0
2014-02-18 09:30:00,10.35,10.42,10.35,10.39,1126200.0,6.989,7.0363,6.989,7.016,1126200.0
2014-02-18 10:00:00,10.4,10.4,10.33,10.36,989900.0,7.0227,7.0227,6.9755,6.9957,989900.0
2014-02-18 10:30:00,10.36,10.39,10.34,10.38,555700.0,6.9957,7.016,6.9822,7.0092,555700.0
2014-02-18 11:00:00,10.38,10.39,10.35,10.38,399500.0,7.0092,7.016,6.989,7.0092,399500.0
2014-02-18 11:30:00,10.39,10.41,10.38,10.39,282900.0,7.016,7.0295,7.0092,7.016,282900.0
2014-02-18 12:00:00,10.39,10.39,10.38,10.39,137000.0,7.016,7.016,7.0092,7.016,137000.0
2014-02-18 12:30:00,10.39,10.41,10.38,10.4,241000.0,7.016,7.0295,7.0092,7.0227,241000.0
2014-02-18 13:00:00,10.4,10.42,10.39,10.4,375900.0,7.0227,7.0363,7.016,7.0227,375900.0
2014-02-18 13:30:00,10.4,10.4,10.37,10.39,231900.0,7.0227,7.0227,7.0025,7.016,231900.0
2014-02-18 14:00:00,10.38,10.39,10.37,10.37,261800.0,7.0092,7.016,7.0025,7.0025,261800.0
2014-02-18 14:30:00,10.37,10.38,10.37,10.38,100900.0,7.0025,7.0092,7.0025,7.0092,100900.0
2014-02-18 15:00:00,10.38,10.38,10.36,10.38,370400.0,7.0092,7.0092,6.9957,7.0092,370400.0
2014-02-18 15:30:00,10.38,10.38,10.36,10.37,649800.0,7.0092,7.0092,6.9957,7.0025,649800.0
2014-02-19 09:30:00,10.35,10.37,10.28,10.3,1117900.0,6.989,7.0025,6.9417,6.9552,1117900.0
2014-02-19 10:00:00,10.3,10.33,10.27,10.33,1132200.0,6.9552,6.9755,6.935,6.9755,1132200.0
2014-02-19 10:30:00,10.33,10.35,10.31,10.34,1074200.0,6.9755,6.989,6.962,6.9822,1074200.0
2014-02-19 11:00:00,10.34,10.34,10.29,10.29,402500.0,6.9822,6.9822,6.9485,6.9485,402500.0
2014-02-19 11:30:00,10.29,10.3,10.25,10.25,729600.0,6.9485,6.9552,6.9215,6.9215,729600.0
2014-02-19 12:00:00,10.25,10.25,10.13,10.17,1064800.0,6.9215,6.9215,6.8404,6.8674,1064800.0
2014-02-19 12:30:00,10.17,10.2,10.16,10.18,367700.0,6.8674,6.8877,6.8607,6.8742,367700.0
2014-02-19 13:00:00,10.18,10.25,10.18,10.25,446100.0,6.8742,6.9215,6.8742,6.9215,446100.0
2014-02-19 13:30:00,10.25,10.26,10.2,10.2,483000.0,6.9215,6.9282,6.8877,6.8877,483000.0
2014-02-19 14:00:00,10.2,10.24,10.18,10.21,1039600.0,6.8877,6.9147,6.8742,6.8944,1039600.0
2014-02-19 14:30:00,10.21,10.22,10.17,10.2,976300.0,6.8944,6.9012,6.8674,6.8877,976300.0
2014-02-19 15:00:00,10.2,10.21,10.1,10.1,1275600.0,6.8877,6.8944,6.8202,6.8202,1275600.0
2014-02-19 15:30:00,10.1,10.11,10.07,10.11,2882300.0,6.8202,6.8269,6.7999,6.8269,2882300.0
2014-02-20 09:30:00,10.1,10.19,10.05,10.06,1547600.0,6.8202,6.8809,6.7864,6.7932,1547600.0
2014-02-20 10:00:00,10.05,10.1,10.03,10.1,1186200.0,6.7864,6.8202,6.7729,6.8202,1186200.0
2014-02-20 10:30:00,10.1,10.17,10.09,10.16,654100.0,6.8202,6.8674,6.8134,6.8607,654100.0
2014-02-20 11:00:00,10.16,10.19,10.16,10.18,1449400.0,6.8607,6.8809,6.8607,6.8742,1449400.0
2014-02-20 11:30:00,10.18,10.19,10.15,10.19,1529100.0,6.8742,6.8809,6.8539,6.8809,1529100.0
2014-02-20 12:00:00,10.19,10.2,10.18,10.19,687300.0,6.8809,6.8877,6.8742,6.8809,687300.0
2014-02-20 12:30:00,10.2,10.24,10.18,10.22,899400.0,6.8877,6.9147,6.8742,6.9012,899400.0
2014-02-20 13:00:00,10.22,10.25,10.22,10.25,307600.0,6.9012,6.9215,6.9012,6.9215,307600.0
2014-02-20 13:30:00,10.25,10.26,10.22,10.22,459500.0,6.9215,6.9282,6.9012,6.9012,459500.0
2014-02-20 14:00:00,10.22,10.24,10.18,10.19,1374900.0,6.9012,6.9147,6.8742,6.8809,1374900.0
2014-02-20 14:30:00,10.18,10.22,10.17,10.22,759900.0,6.8742,6.9012,6.8674,6.9012,759900.0
2014-02-20 15:00:00,10.22,10.24,10.19,10.2,364400.0,6.9012,6.9147,6.8809,6.8877,364400.0
2014-02-20 15:30:00,10.21,10.23,10.19,10.21,1321400.0,6.8944,6.908,6.8809,6.8944,1321400.0
2014-02-21 09:30:00,10.22,10.25,10.19,10.2,1777600.0,6.9012,6.9215,6.8809,6.8877,1777600.0
2014-02-21 10:00:00,10.2,10.26,10.2,10.22,1048100.0,6.8877,6.9282,6.8877,6.9012,1048100.0
2014-02-21 10:30:00,10.23,10.3,10.22,10.29,731400.0,6.908,6.9552,6.9012,6.9485,731400.0
2014-02-21 11:00:00,10.29,10.36,10.29,10.32,1314500.0,6.9485,6.9957,6.9485,6.9687,1314500.0
2014-02-21 11:30:00,10.32,10.34,10.31,10.32,353600.0,6.9687,6.9822,6.962,6.9687,353600.0
2014-02-21 12:00:00,10.32,10.35,10.32,10.34,443000.0,6.9687,6.989,6.9687,6.9822,443000.0
2014-02-21 12:30:00,10.33,10.36,10.33,10.35,311800.0,6.9755,6.9957,6.9755,6.989,311800.0
2014-02-21 13:00:00,10.35,10.37,10.33,10.36,537700.0,6.989,7.0025,6.9755,6.9957,537700.0
2014-02-21 13:30:00,10.36,10.36,10.34,10.35,175200.0,6.9957,6.9957,6.9822,6.989,175200.0
2014-02-21 14:00:00,10.34,10.35,10.3,10.3,395500.0,6.9822,6.989,6.9552,6.9552,395500.0
2014-02-21 14:30:00,10.3,10.3,10.25,10.28,600200.0,6.9552,6.9552,6.9215,6.9417,600200.0
2014-02-21 15:00:00,10.27,10.28,10.24,10.27,429300.0,6.935,6.9417,6.9147,6.935,429300.0
2014-02-21 15:30:00,10.27,10.28,10.23,10.25,1322200.0,6.935,6.9417,6.908,6.9215,1322200.0
2014-02-24 09:30:00,10.29,10.39,10.27,10.36,2023500.0,6.9485,7.016,6.935,6.9957,2023500.0
2014-02-24 10:00:00,10.36,10.38,10.3,10.34,872500.0,6.9957,7.0092,6.9552,6.9822,872500.0
2014-02-24 10:30:00,10.33,10.41,10.31,10.4,1326900.0,6.9755,7.0295,6.962,7.0227,1326900.0
2014-02-24 11:00:00,10.39,10.44,10.38,10.43,654400.0,7.016,7.0498,7.0092,7.043,654400.0
2014-02-24 11:30:00,10.44,10.48,10.42,10.46,1608600.0,7.0498,7.0768,7.0363,7.0633,1608600.0
2014-02-24 12:00:00,10.46,10.49,10.46,10.47,527700.0,7.0633,7.0835,7.0633,7.07,527700.0
2014-02-24 12:30:00,10.47,10.48,10.44,10.46,426100.0,7.07,7.0768,7.0498,7.0633,426100.0
2014-02-24 13:00:00,10.46,10.47,10.43,10.46,531100.0,7.0633,7.07,7.043,7.0633,531100.0
2014-02-24 13:30:00,10.46,10.47,10.44,10.47,414600.0,7.0633,7.07,7.0498,7.07,414600.0
2014-02-24 14:00:00,10.46,10.48,10.44,10.46,506100.0,7.0633,7.0768,7.0498,7.0633,506100.0
2014-02-24 14:30:00,10.46,10.48,10.45,10.46,322300.0,7.0633,7.0768,7.0565,7.0633,322300.0
2014-02-24 15:00:00,10.45,10.46,10.43,10.43,582600.0,7.0565,7.0633,7.043,7.043,582600.0
2014-02-24 15:30:00,10.44,10.46,10.42,10.43,1981800.0,7.0498,7.0633,7.0363,7.043,1981800.0
2014-02-25 09:30:00,10.46,10.46,10.38,10.45,2199200.0,7.0633,7.0633,7.0092,7.0565,2199200.0
2014-02-25 10:00:00,10.45,10.46,10.38,10.39,1629000.0,7.0565,7.0633,7.0092,7.016,1629000.0
2014-02-25 10:30:00,10.39,10.44,10.38,10.43,534800.0,7.016,7.0498,7.0092,7.043,534800.0
2014-02-25 11:00:00,10.43,10.48,10.4,10.48,713600.0,7.043,7.0768,7.0227,7.0768,713600.0
2014-02-25 11:30:00,10.48,10.5,10.45,10.46,929700.0,7.0768,7.0903,7.0565,7.0633,929700.0
2014-02-25 12:00:00,10.45,10.48,10.45,10.46,306200.0,7.0565,7.0768,7.0565,7.0633,306200.0
2014-02-25 12:30:00,10.46,10.48,10.45,10.47,234500.0,7.0633,7.0768,7.0565,7.07,234500.0
2014-02-25 13:00:00,10.47,10.5,10.46,10.49,823800.0,7.07,7.0903,7.0633,7.0835,823800.0
2014-02-25 13:30:00,10.49,10.51,10.48,10.51,785400.0,7.0835,7.097,7.0768,7.097,785400.0
2014-02-25 14:00:00,10.51,10.52,10.48,10.51,670000.0,7.097,7.1038,7.0768,7.097,670000.0
2014-02-25 14:30:00,10.51,10.51,10.46,10.48,598500.0,7.097,7.097,7.0633,7.0768,598500.0
2014-02-25 15:00:00,10.48,10.48,10.42,10.43,789900.0,7.0768,7.0768,7.0363,7.043,789900.0
2014-02-25 15:30:00,10.43,10.45,10.42,10.45,1463600.0,7.043,7.0565,7.0363,7.0565,1463600.0
2014-02-26 09:30:00,10.48,10.52,10.41,10.41,1220300.0,7.0768,7.1038,7.0295,7.0295,1220300.0
2014-02-26 10:00:00,10.42,10.47,10.39,10.45,1320400.0,7.0363,7.07,7.016,7.0565,1320400.0
2014-02-26 10:30:00,10.45,10.46,10.42,10.44,897800.0,7.0565,7.0633,7.0363,7.0498,897800.0
2014-02-26 11:00:00,10.44,10.47,10.43,10.46,451900.0,7.0498,7.07,7.043,7.0633,451900.0
2014-02-26 11:30:00,10.46,10.48,10.43,10.43,473100.0,7.0633,7.0768,7.043,7.043,473100.0
2014-02-26 12:00:00,10.44,10.44,10.41,10.44,464100.0,7.0498,7.0498,7.0295,7.0498,464100.0
2014-02-26 12:30:00,10.44,10.47,10.43,10.46,382600.0,7.0498,7.07,7.043,7.0633,382600.0
2014-02-26 13:00:00,10.46,10.49,10.45,10.49,542100.0,7.0633,7.0835,7.0565,7.0835,542100.0
2014-02-26 13:30:00,10.49,10.53,10.49,10.49,442800.0,7.0835,7.1105,7.0835,7.0835,442800.0
2014-02-26 14:00:00,10.5,10.51,10.43,10.44,613900.0,7.0903,7.097,7.043,7.0498,613900.0
2014-02-26 14:30:00,10.44,10.48,10.42,10.47,563700.0,7.0498,7.0768,7.0363,7.07,563700.0
2014-02-26 15:00:00,10.48,10.48,10.43,10.48,1060300.0,7.0768,7.0768,7.043,7.0768,1060300.0
2014-02-26 15:30:00,10.47,10.52,10.47,10.51,1619100.0,7.07,7.1038,7.07,7.097,1619100.0
2014-02-27 09:30:00,10.51,10.51,10.44,10.46,968100.0,7.097,7.097,7.0498,7.0633,968100.0
2014-02-27 10:00:00,10.47,10.49,10.43,10.45,629100.0,7.07,7.0835,7.043,7.0565,629100.0
2014-02-27 10:30:00,10.46,10.5,10.44,10.5,778500.0,7.0633,7.0903,7.0498,7.0903,778500.0
2014-02-27 11:00:00,10.5,10.54,10.48,10.54,518700.0,7.0903,7.1173,7.0768,7.1173,518700.0
2014-02-27 11:30:00,10.53,10.54,10.49,10.51,192300.0,7.1105,7.1173,7.0835,7.097,192300.0
2014-02-27 12:00:00,10.51,10.52,10.49,10.52,186000.0,7.097,7.1038,7.0835,7.1038,186000.0
2014-02-27 12:30:00,10.52,10.53,10.49,10.53,425200.0,7.1038,7.1105,7.0835,7.1105,425200.0
2014-02-27 13:00:00,10.53,10.59,10.52,10.59,515200.0,7.1105,7.151,7.1038,7.151,515200.0
2014-02-27 13:30:00,10.59,10.59,10.55,10.55,331600.0,7.151,7.151,7.124,7.124,331600.0
2014-02-27 14:00:00,10.55,10.56,10.54,10.54,400200.0,7.124,7.1308,7.1173,7.1173,400200.0
2014-02-27 14:30:00,10.54,10.56,10.54,10.56,536200.0,7.1173,7.1308,7.1173,7.1308,536200.0
2014-02-27 15:00:00,10.56,10.58,10.55,10.57,595900.0,7.1308,7.1443,7.124,7.1375,595900.0
2014-02-27 15:30:00,10.57,10.57,10.53,10.56,1154000.0,7.1375,7.1375,7.1105,7.1308,1154000.0
2014-02-28 09:30:00,10.58,10.72,10.54,10.71,1684500.0,7.1443,7.2388,7.1173,7.2321,1684500.0
2014-02-28 10:00:00,10.71,10.74,10.67,10.71,1356900.0,7.2321,7.2523,7.2051,7.2321,1356900.0
2014-02-28 10:30:00,10.71,10.74,10.68,10.74,1632600.0,7.2321,7.2523,7.2118,7.2523,1632600.0
2014-02-28 11:00:00,10.74,10.76,10.72,10.75,600700.0,7.2523,7.2658,7.2388,7.2591,600700.0
2014-02-28 11:30:00,10.75,10.77,10.7,10.7,871300.0,7.2591,7.2726,7.2253,7.2253,871300.0
2014-02-28 12:00:00,10.7,10.72,10.68,10.71,724700.0,7.2253,7.2388,7.2118,7.2321,724700.0
2014-02-28 12:30:00,10.71,10.71,10.7,10.7,107500.0,7.2321,7.2321,7.2253,7.2253,107500.0
2014-02-28 13:00:00,10.71,10.74,10.7,10.72,416200.0,7.2321,7.2523,7.2253,7.2388,416200.0
2014-02-28 13:30:00,10.73,10.73,10.68,10.7,442800.0,7.2456,7.2456,7.2118,7.2253,442800.0
2014-02-28 14:00:00,10.69,10.7,10.68,10.7,714300.0,7.2186,7.2253,7.2118,7.2253,714300.0
2014-02-28 14:30:00,10.7,10.7,10.63,10.64,690900.0,7.2253,7.2253,7.1781,7.1848,690900.0
2014-02-28 15:00:00,10.65,10.65,10.57,10.62,1267400.0,7.1916,7.1916,7.1375,7.1713,1267400.0
2014-02-28 15:30:00,10.62,10.66,10.61,10.65,1557700.0,7.1713,7.1983,7.1646,7.1916,1557700.0
2014-03-03 09:30:00,10.56,10.6,10.48,10.55,2272300.0,7.1308,7.1578,7.0768,7.124,2272300.0
2014-03-03 10:00:00,10.55,10.57,10.5,10.56,1866800.0,7.124,7.1375,7.0903,7.1308,1866800.0
2014-03-03 10:30:00,10.55,10.57,10.49,10.52,679800.0,7.124,7.1375,7.0835,7.1038,679800.0
2014-03-03 11:00:00,10.52,10.52,10.46,10.5,853500.0,7.1038,7.1038,7.0633,7.0903,853500.0
2014-03-03 11:30:00,10.5,10.52,10.49,10.51,632000.0,7.0903,7.1038,7.0835,7.097,632000.0
2014-03-03 12:00:00,10.51,10.54,10.48,10.54,856600.0,7.097,7.1173,7.0768,7.1173,856600.0
2014-03-03 12:30:00,10.54,10.54,10.52,10.54,254800.0,7.1173,7.1173,7.1038,7.1173,254800.0
2014-03-03 13:00:00,10.54,10.59,10.53,10.56,431200.0,7.1173,7.151,7.1105,7.1308,431200.0
2014-03-03 13:30:00,10.56,10.58,10.54,10.57,267800.0,7.1308,7.1443,7.1173,7.1375,267800.0
2014-03-03 14:00:00,10.57,10.57,10.53,10.53,205500.0,7.1375,7.1375,7.1105,7.1105,205500.0
2014-03-03 14:30:00,10.54,10.58,10.52,10.54,520200.0,7.1173,7.1443,7.1038,7.1173,520200.0
2014-03-03 15:00:00,10.54,10.55,10.49,10.52,597500.0,7.1173,7.124,7.0835,7.1038,597500.0
2014-03-03 15:30:00,10.52,10.55,10.5,10.53,1580200.0,7.1038,7.124,7.0903,7.1105,1580200.0
2014-03-04 09:30:00,10.67,10.73,10.63,10.72,1867600.0,7.2051,7.2456,7.1781,7.2388,1867600.0
2014-03-04 10:00:00,10.72,10.74,10.68,10.74,847000.0,7.2388,7.2523,7.2118,7.2523,847000.0
2014-03-04 10:30:00,10.74,10.74,10.69,10.71,529800.0,7.2523,7.2523,7.2186,7.2321,529800.0
2014-03-04 11:00:00,10.71,10.72,10.69,10.7,659900.0,7.2321,7.2388,7.2186,7.2253,659900.0
2014-03-04 11:30:00,10.7,10.71,10.67,10.71,502600.0,7.2253,7.2321,7.2051,7.2321,502600.0
2014-03-04 12:00:00,10.71,10.72,10.69,10.71,432200.0,7.2321,7.2388,7.2186,7.2321,432200.0
2014-03-04 12:30:00,10.71,10.74,10.7,10.72,757700.0,7.2321,7.2523,7.2253,7.2388,757700.0
2014-03-04 13:00:00,10.72,10.75,10.72,10.75,496400.0,7.2388,7.2591,7.2388,7.2591,496400.0
2014-03-04 13:30:00,10.75,10.76,10.7,10.71,558900.0,7.2591,7.2658,7.2253,7.2321,558900.0
2014-03-04 14:00:00,10.71,10.73,10.69,10.72,835600.0,7.2321,7.2456,7.2186,7.2388,835600.0
2014-03-04 14:30:00,10.71,10.75,10.7,10.75,840100.0,7.2321,7.2591,7.2253,7.2591,840100.0
2014-03-04 15:00:00,10.75,10.82,10.74,10.8,1550000.0,7.2591,7.3064,7.2523,7.2929,1550000.0
2014-03-04 15:30:00,10.81,10.81,10.77,10.77,1619600.0,7.2996,7.2996,7.2726,7.2726,1619600.0
2014-03-05 09:30:00,10.76,10.87,10.7,10.82,2915800.0,7.2658,7.3401,7.2253,7.3064,2915800.0
2014-03-05 10:00:00,10.83,10.85,10.76,10.77,1389900.0,7.3131,7.3266,7.2658,7.2726,1389900.0
2014-03-05 10:30:00,10.77,10.83,10.76,10.83,1014500.0,7.2726,7.3131,7.2658,7.3131,1014500.0
2014-03-05 11:00:00,10.83,10.88,10.82,10.82,1575600.0,7.3131,7.3469,7.3064,7.3064,1575600.0
2014-03-05 11:30:00,10.82,10.85,10.82,10.83,348000.0,7.3064,7.3266,7.3064,7.3131,348000.0
2014-03-05 12:00:00,10.83,10.84,10.81,10.81,489700.0,7.3131,7.3199,7.2996,7.2996,489700.0
2014-03-05 12:30:00,10.81,10.82,10.78,10.79,484200.0,7.2996,7.3064,7.2793,7.2861,484200.0
2014-03-05 13:00:00,10.79,10.81,10.78,10.8,761600.0,7.2861,7.2996,7.2793,7.2929,761600.0
2014-03-05 13:30:00,10.81,10.82,10.77,10.79,707000.0,7.2996,7.3064,7.2726,7.2861,707000.0
2014-03-05 14:00:00,10.79,10.81,10.77,10.79,805300.0,7.2861,7.2996,7.2726,7.2861,805300.0
2014-03-05 14:30:00,10.79,10.79,10.74,10.75,710500.0,7.2861,7.2861,7.2523,7.2591,710500.0
2014-03-05 15:00:00,10.75,10.76,10.72,10.75,758700.0,7.2591,7.2658,7.2388,7.2591,758700.0
2014-03-05 15:30:00,10.75,10.77,10.73,10.74,3203900.0,7.2591,7.2726,7.2456,7.2523,3203900.0
2014-03-06 09:30:00,10.78,10.83,10.75,10.79,1594200.0,7.2793,7.3131,7.2591,7.2861,1594200.0
2014-03-06 10:00:00,10.79,10.82,10.77,10.8,1778000.0,7.2861,7.3064,7.2726,7.2929,1778000.0
2014-03-06 10:30:00,10.8,10.82,10.76,10.8,2174200.0,7.2929,7.3064,7.2658,7.2929,2174200.0
2014-03-06 11:00:00,10.8,10.83,10.79,10.79,1321600.0,7.2929,7.3131,7.2861,7.2861,1321600.0
2014-03-06 11:30:00,10.79,10.81,10.77,10.78,721300.0,7.2861,7.2996,7.2726,7.2793,721300.0
2014-03-06 12:00:00,10.78,10.82,10.77,10.82,1433400.0,7.2793,7.3064,7.2726,7.3064,1433400.0
2014-03-06 12:30:00,10.82,10.88,10.81,10.85,609000.0,7.3064,7.3469,7.2996,7.3266,609000.0
2014-03-06 13:00:00,10.84,10.91,10.84,10.9,1051100.0,7.3199,7.3671,7.3199,7.3604,1051100.0
2014-03-06 13:30:00,10.9,10.9,10.84,10.85,728500.0,7.3604,7.3604,7.3199,7.3266,728500.0
2014-03-06 14:00:00,10.86,10.88,10.85,10.88,444100.0,7.3334,7.3469,7.3266,7.3469,444100.0
2014-03-06 14:30:00,10.88,10.88,10.85,10.87,507600.0,7.3469,7.3469,7.3266,7.3401,507600.0
2014-03-06 15:00:00,10.87,10.87,10.86,10.87,159900.0,7.3401,7.3401,7.3334,7.3401,159900.0
2014-03-06 15:30:00,10.86,10.88,10.82,10.84,1702700.0,7.3334,7.3469,7.3064,7.3199,1702700.0
2014-03-07 09:30:00,10.98,11.11,10.97,11.01,5688500.0,7.4144,7.5022,7.4076,7.4347,5688500.0
2014-03-07 10:00:00,11.0,11.1,10.98,11.06,2475300.0,7.4279,7.4954,7.4144,7.4684,2475300.0
2014-03-07 10:30:00,11.07,11.08,11.02,11.03,1249500.0,7.4752,7.4819,7.4414,7.4482,1249500.0
2014-03-07 11:00:00,11.03,11.04,10.96,11.03,1339900.0,7.4482,7.4549,7.4009,7.4482,1339900.0
2014-03-07 11:30:00,11.03,11.07,11.02,11.07,733500.0,7.4482,7.4752,7.4414,7.4752,733500.0
2014-03-07 12:00:00,11.06,11.07,11.03,11.06,697400.0,7.4684,7.4752,7.4482,7.4684,697400.0
2014-03-07 12:30:00,11.05,11.08,11.04,11.07,590800.0,7.4617,7.4819,7.4549,7.4752,590800.0
2014-03-07 13:00:00,11.07,11.08,11.04,11.05,467400.0,7.4752,7.4819,7.4549,7.4617,467400.0
2014-03-07 13:30:00,11.05,11.07,11.04,11.05,521200.0,7.4617,7.4752,7.4549,7.4617,521200.0
2014-03-07 14:00:00,11.05,11.06,11.0,11.03,1262300.0,7.4617,7.4684,7.4279,7.4482,1262300.0
2014-03-07 14:30:00,11.03,11.06,11.01,11.04,1008300.0,7.4482,7.4684,7.4347,7.4549,1008300.0
2014-03-07 15:00:00,11.04,11.08,11.03,11.06,1008800.0,7.4549,7.4819,7.4482,7.4684,1008800.0
2014-03-07 15:30:00,11.07,11.07,11.02,11.05,1724700.0,7.4752,7.4752,7.4414,7.4617,1724700.0
2014-03-10 09:30:00,11.0,11.06,10.94,10.97,2540000.0,7.4279,7.4684,7.3874,7.4076,2540000.0
2014-03-10 10:00:00,10.96,10.97,10.91,10.93,1397500.0,7.4009,7.4076,7.3671,7.3806,1397500.0
2014-03-10 10:30:00,10.93,10.94,10.83,10.88,1738700.0,7.3806,7.3874,7.3131,7.3469,1738700.0
2014-03-10 11:00:00,10.88,10.9,10.86,10.88,900900.0,7.3469,7.3604,7.3334,7.3469,900900.0
2014-03-10 11:30:00,10.88,10.91,10.86,10.87,1057000.0,7.3469,7.3671,7.3334,7.3401,1057000.0
2014-03-10 12:00:00,10.87,10.92,10.86,10.92,1246500.0,7.3401,7.3739,7.3334,7.3739,1246500.0
2014-03-10 12:30:00,10.92,10.92,10.87,10.89,693700.0,7.3739,7.3739,7.3401,7.3536,693700.0
2014-03-10 13:00:00,10.9,10.9,10.87,10.9,497700.0,7.3604,7.3604,7.3401,7.3604,497700.0
2014-03-10 13:30:00,10.89,10.9,10.86,10.87,438000.0,7.3536,7.3604,7.3334,7.3401,438000.0
2014-03-10 14:00:00,10.87,10.88,10.86,10.88,422400.0,7.3401,7.3469,7.3334,7.3469,422400.0
2014-03-10 14:30:00,10.88,10.88,10.87,10.88,667200.0,7.3469,7.3469,7.3401,7.3469,667200.0
2014-03-10 15:00:00,10.88,10.88,10.87,10.88,536900.0,7.3469,7.3469,7.3401,7.3469,536900.0
2014-03-10 15:30:00,10.88,10.9,10.87,10.9,1634400.0,7.3469,7.3604,7.3401,7.3604,1634400.0
2014-03-11 09:30:00,10.91,10.91,10.81,10.82,1329900.0,7.3671,7.3671,7.2996,7.3064,1329900.0
2014-03-11 10:00:00,10.82,10.86,10.8,10.85,1467000.0,7.3064,7.3334,7.2929,7.3266,1467000.0
2014-03-11 10:30:00,10.85,10.97,10.85,10.94,1114600.0,7.3266,7.4076,7.3266,7.3874,1114600.0
2014-03-11 11:00:00,10.94,10.96,10.9,10.91,457000.0,7.3874,7.4009,7.3604,7.3671,457000.0
2014-03-11 11:30:00,10.9,10.92,10.84,10.84,1709100.0,7.3604,7.3739,7.3199,7.3199,1709100.0
2014-03-11 12:00:00,10.84,10.85,10.75,10.83,1323400.0,7.3199,7.3266,7.2591,7.3131,1323400.0
2014-03-11 12:30:00,10.83,10.88,10.82,10.86,450100.0,7.3131,7.3469,7.3064,7.3334,450100.0
2014-03-11 13:00:00,10.86,10.88,10.82,10.83,790400.0,7.3334,7.3469,7.3064,7.3131,790400.0
2014-03-11 13:30:00,10.83,10.89,10.83,10.86,712800.0,7.3131,7.3536,7.3131,7.3334,712800.0
2014-03-11 14:00:00,10.86,10.88,10.81,10.82,819000.0,7.3334,7.3469,7.2996,7.3064,819000.0
2014-03-11 14:30:00,10.82,10.84,10.8,10.82,777500.0,7.3064,7.3199,7.2929,7.3064,777500.0
2014-03-11 15:00:00,10.83,10.83,10.79,10.8,1039000.0,7.3131,7.3131,7.2861,7.2929,1039000.0
2014-03-11 15:30:00,10.8,10.83,10.79,10.81,1673100.0,7.2929,7.3131,7.2861,7.2996,1673100.0
2014-03-12 09:30:00,10.74,10.77,10.58,10.65,1469200.0,7.2726,7.2929,7.1642,7.2116,1469200.0
2014-03-12 10:00:00,10.65,10.73,10.65,10.7,1132600.0,7.2116,7.2658,7.2116,7.2455,1132600.0
2014-03-12 10:30:00,10.71,10.75,10.67,10.73,987700.0,7.2523,7.2793,7.2252,7.2658,987700.0
2014-03-12 11:00:00,10.73,10.75,10.69,10.72,642700.0,7.2658,7.2793,7.2387,7.259,642700.0
2014-03-12 11:30:00,10.72,10.74,10.72,10.74,375300.0,7.259,7.2726,7.259,7.2726,375300.0
2014-03-12 12:00:00,10.74,10.77,10.71,10.72,876500.0,7.2726,7.2929,7.2523,7.259,876500.0
2014-03-12 12:30:00,10.72,10.76,10.72,10.76,291300.0,7.259,7.2861,7.259,7.2861,291300.0
2014-03-12 13:00:00,10.75,10.77,10.73,10.74,1113600.0,7.2793,7.2929,7.2658,7.2726,1113600.0
2014-03-12 13:30:00,10.74,10.76,10.73,10.76,207600.0,7.2726,7.2861,7.2658,7.2861,207600.0
2014-03-12 14:00:00,10.76,10.76,10.74,10.75,173300.0,7.2861,7.2861,7.2726,7.2793,173300.0
2014-03-12 14:30:00,10.75,10.76,10.74,10.75,306200.0,7.2793,7.2861,7.2726,7.2793,306200.0
2014-03-12 15:00:00,10.74,10.75,10.71,10.72,503200.0,7.2726,7.2793,7.2523,7.259,503200.0
2014-03-12 15:30:00,10.72,10.75,10.69,10.75,1450700.0,7.259,7.2793,7.2387,7.2793,1450700.0
2014-03-13 09:30:00,10.78,10.9,10.78,10.89,2279500.0,7.2997,7.3809,7.2997,7.3741,2279500.0
2014-03-13 10:00:00,10.89,10.9,10.85,10.86,1025400.0,7.3741,7.3809,7.3471,7.3538,1025400.0
2014-03-13 10:30:00,10.86,10.86,10.77,10.79,737100.0,7.3538,7.3538,7.2929,7.3064,737100.0
2014-03-13 11:00:00,10.79,10.85,10.78,10.82,1175600.0,7.3064,7.3471,7.2997,7.3267,1175600.0
2014-03-13 11:30:00,10.82,10.85,10.8,10.84,1218000.0,7.3267,7.3471,7.3132,7.3403,1218000.0
2014-03-13 12:00:00,10.84,10.84,10.73,10.74,864700.0,7.3403,7.3403,7.2658,7.2726,864700.0
2014-03-13 12:30:00,10.73,10.74,10.7,10.74,917200.0,7.2658,7.2726,7.2455,7.2726,917200.0
2014-03-13 13:00:00,10.73,10.74,10.67,10.73,689100.0,7.2658,7.2726,7.2252,7.2658,689100.0
2014-03-13 13:30:00,10.73,10.75,10.72,10.74,738700.0,7.2658,7.2793,7.259,7.2726,738700.0
2014-03-13 14:00:00,10.74,10.74,10.68,10.71,818900.0,7.2726,7.2726,7.2319,7.2523,818900.0
2014-03-13 14:30:00,10.71,10.74,10.67,10.68,416900.0,7.2523,7.2726,7.2252,7.2319,416900.0
2014-03-13 15:00:00,10.68,10.71,10.65,10.69,812400.0,7.2319,7.2523,7.2116,7.2387,812400.0
2014-03-13 15:30:00,10.69,10.7,10.66,10.67,1610200.0,7.2387,7.2455,7.2184,7.2252,1610200.0
2014-03-14 09:30:00,10.65,10.77,10.65,10.72,1572300.0,7.2116,7.2929,7.2116,7.259,1572300.0
2014-03-14 10:00:00,10.71,10.79,10.71,10.74,1063800.0,7.2523,7.3064,7.2523,7.2726,1063800.0
2014-03-14 10:30:00,10.74,10.75,10.67,10.67,978800.0,7.2726,7.2793,7.2252,7.2252,978800.0
2014-03-14 11:00:00,10.67,10.68,10.6,10.62,1409800.0,7.2252,7.2319,7.1778,7.1913,1409800.0
2014-03-14 11:30:00,10.63,10.71,10.6,10.69,561000.0,7.1981,7.2523,7.1778,7.2387,561000.0
2014-03-14 12:00:00,10.69,10.7,10.64,10.64,422500.0,7.2387,7.2455,7.2049,7.2049,422500.0
2014-03-14 12:30:00,10.65,10.68,10.64,10.66,343400.0,7.2116,7.2319,7.2049,7.2184,343400.0
2014-03-14 13:00:00,10.67,10.67,10.62,10.62,332800.0,7.2252,7.2252,7.1913,7.1913,332800.0
2014-03-14 13:30:00,10.63,10.64,10.61,10.62,626900.0,7.1981,7.2049,7.1845,7.1913,626900.0
2014-03-14 14:00:00,10.61,10.63,10.61,10.63,328300.0,7.1845,7.1981,7.1845,7.1981,328300.0
2014-03-14 14:30:00,10.63,10.64,10.61,10.62,431600.0,7.1981,7.2049,7.1845,7.1913,431600.0
2014-03-14 15:00:00,10.62,10.64,10.61,10.63,438200.0,7.1913,7.2049,7.1845,7.1981,438200.0
2014-03-14 15:30:00,10.63,10.66,10.6,10.62,1457400.0,7.1981,7.2184,7.1778,7.1913,1457400.0
2014-03-17 09:30:00,10.68,10.83,10.68,10.76,2139100.0,7.2319,7.3335,7.2319,7.2861,2139100.0
2014-03-17 10:00:00,10.77,10.82,10.75,10.77,1378700.0,7.2929,7.3267,7.2793,7.2929,1378700.0
2014-03-17 10:30:00,10.78,10.82,10.74,10.76,1574800.0,7.2997,7.3267,7.2726,7.2861,1574800.0
2014-03-17 11:00:00,10.75,10.77,10.72,10.77,1208200.0,7.2793,7.2929,7.259,7.2929,1208200.0
2014-03-17 11:30:00,10.77,10.77,10.72,10.75,563700.0,7.2929,7.2929,7.259,7.2793,563700.0
2014-03-17 12:00:00,10.76,10.8,10.75,10.8,329400.0,7.2861,7.3132,7.2793,7.3132,329400.0
2014-03-17 12:30:00,10.8,10.81,10.76,10.78,815600.0,7.3132,7.32,7.2861,7.2997,815600.0
2014-03-17 13:00:00,10.78,10.8,10.77,10.78,440500.0,7.2997,7.3132,7.2929,7.2997,440500.0
2014-03-17 13:30:00,10.78,10.79,10.77,10.79,371800.0,7.2997,7.3064,7.2929,7.3064,371800.0
2014-03-17 14:00:00,10.79,10.84,10.79,10.84,493300.0,7.3064,7.3403,7.3064,7.3403,493300.0
2014-03-17 14:30:00,10.84,10.85,10.81,10.85,714800.0,7.3403,7.3471,7.32,7.3471,714800.0
2014-03-17 15:00:00,10.85,10.86,10.81,10.81,750900.0,7.3471,7.3538,7.32,7.32,750900.0
2014-03-17 15:30:00,10.82,10.82,10.77,10.8,2694500.0,7.3267,7.3267,7.2929,7.3132,2694500.0
2014-03-18 09:30:00,10.82,10.89,10.79,10.83,697600.0,7.3267,7.3741,7.3064,7.3335,697600.0
2014-03-18 10:00:00,10.84,10.84,10.76,10.81,1592400.0,7.3403,7.3403,7.2861,7.32,1592400.0
2014-03-18 10:30:00,10.82,10.85,10.79,10.8,883900.0,7.3267,7.3471,7.3064,7.3132,883900.0
2014-03-18 11:00:00,10.8,10.82,10.79,10.8,518300.0,7.3132,7.3267,7.3064,7.3132,518300.0
2014-03-18 11:30:00,10.81,10.81,10.76,10.78,674000.0,7.32,7.32,7.2861,7.2997,674000.0
2014-03-18 12:00:00,10.78,10.78,10.75,10.75,933500.0,7.2997,7.2997,7.2793,7.2793,933500.0
2014-03-18 12:30:00,10.76,10.77,10.75,10.76,263300.0,7.2861,7.2929,7.2793,7.2861,263300.0
2014-03-18 13:00:00,10.76,10.78,10.74,10.77,592500.0,7.2861,7.2997,7.2726,7.2929,592500.0
2014-03-18 13:30:00,10.77,10.8,10.77,10.77,340400.0,7.2929,7.3132,7.2929,7.2929,340400.0
2014-03-18 14:00:00,10.77,10.78,10.77,10.77,136200.0,7.2929,7.2997,7.2929,7.2929,136200.0
2014-03-18 14:30:00,10.78,10.82,10.76,10.82,608900.0,7.2997,7.3267,7.2861,7.3267,608900.0
2014-03-18 15:00:00,10.82,10.82,10.79,10.79,519800.0,7.3267,7.3267,7.3064,7.3064,519800.0
2014-03-18 15:30:00,10.79,10.81,10.79,10.8,1106400.0,7.3064,7.32,7.3064,7.3132,1106400.0
2014-03-19 09:30:00,10.82,10.87,10.79,10.85,866300.0,7.3267,7.3606,7.3064,7.3471,866300.0
2014-03-19 10:00:00,10.84,10.88,10.84,10.88,571300.0,7.3403,7.3674,7.3403,7.3674,571300.0
2014-03-19 10:30:00,10.88,10.9,10.87,10.88,299500.0,7.3674,7.3809,7.3606,7.3674,299500.0
2014-03-19 11:00:00,10.88,10.93,10.87,10.91,1069600.0,7.3674,7.4012,7.3606,7.3877,1069600.0
2014-03-19 11:30:00,10.9,10.94,10.89,10.92,1964500.0,7.3809,7.408,7.3741,7.3945,1964500.0
2014-03-19 12:00:00,10.92,10.96,10.91,10.91,1156600.0,7.3945,7.4215,7.3877,7.3877,1156600.0
2014-03-19 12:30:00,10.91,10.92,10.89,10.91,422600.0,7.3877,7.3945,7.3741,7.3877,422600.0
2014-03-19 13:00:00,10.91,10.91,10.89,10.9,145400.0,7.3877,7.3877,7.3741,7.3809,145400.0
2014-03-19 13:30:00,10.9,10.92,10.89,10.92,396500.0,7.3809,7.3945,7.3741,7.3945,396500.0
2014-03-19 14:00:00,10.92,11.18,10.84,11.11,4724900.0,7.3945,7.5705,7.3403,7.5231,4724900.0
2014-03-19 14:30:00,11.11,11.13,11.02,11.11,3206700.0,7.5231,7.5367,7.4622,7.5231,3206700.0
2014-03-19 15:00:00,11.11,11.13,10.98,11.05,2528100.0,7.5231,7.5367,7.4351,7.4825,2528100.0
2014-03-19 15:30:00,11.06,11.11,11.04,11.09,2905500.0,7.4893,7.5231,7.4757,7.5096,2905500.0
2014-03-20 09:30:00,11.04,11.23,11.03,11.14,3696000.0,7.4757,7.6044,7.4689,7.5434,3696000.0
2014-03-20 10:00:00,11.15,11.35,11.14,11.35,2411700.0,7.5502,7.6856,7.5434,7.6856,2411700.0
2014-03-20 10:30:00,11.35,11.36,11.25,11.25,2002600.0,7.6856,7.6924,7.6179,7.6179,2002600.0
2014-03-20 11:00:00,11.25,11.26,11.22,11.25,1148800.0,7.6179,7.6247,7.5976,7.6179,1148800.0
2014-03-20 11:30:00,11.25,11.27,11.22,11.25,796900.0,7.6179,7.6315,7.5976,7.6179,796900.0
2014-03-20 12:00:00,11.25,11.34,11.23,11.34,1521300.0,7.6179,7.6789,7.6044,7.6789,1521300.0
2014-03-20 12:30:00,11.34,11.37,11.32,11.35,1015400.0,7.6789,7.6992,7.6653,7.6856,1015400.0
2014-03-20 13:00:00,11.35,11.37,11.33,11.34,942100.0,7.6856,7.6992,7.6721,7.6789,942100.0
2014-03-20 13:30:00,11.34,11.35,11.32,11.34,951000.0,7.6789,7.6856,7.6653,7.6789,951000.0
2014-03-20 14:00:00,11.34,11.34,11.29,11.29,1496100.0,7.6789,7.6789,7.645,7.645,1496100.0
2014-03-20 14:30:00,11.29,11.3,11.29,11.3,412200.0,7.645,7.6518,7.645,7.6518,412200.0
2014-03-20 15:00:00,11.3,11.3,11.24,11.26,1119300.0,7.6518,7.6518,7.6111,7.6247,1119300.0
2014-03-20 15:30:00,11.25,11.3,11.25,11.3,2885600.0,7.6179,7.6518,7.6179,7.6518,2885600.0
2014-03-21 09:30:00,11.5,11.53,11.27,11.42,5683200.0,7.7872,7.8075,7.6315,7.733,5683200.0
2014-03-21 10:00:00,11.42,11.48,11.4,11.47,3012300.0,7.733,7.7737,7.7195,7.7669,3012300.0
2014-03-21 10:30:00,11.46,11.54,11.45,11.5,3798200.0,7.7601,7.8143,7.7534,7.7872,3798200.0
2014-03-21 11:00:00,11.51,11.51,11.48,11.48,3244100.0,7.794,7.794,7.7737,7.7737,3244100.0
2014-03-21 11:30:00,11.48,11.49,11.41,11.48,1290100.0,7.7737,7.7804,7.7263,7.7737,1290100.0
2014-03-21 12:00:00,11.48,11.49,11.28,11.34,5280000.0,7.7737,7.7804,7.6382,7.6789,5280000.0
2014-03-21 12:30:00,11.35,11.39,11.33,11.33,1149000.0,7.6856,7.7127,7.6721,7.6721,1149000.0
2014-03-21 13:00:00,11.33,11.37,11.21,11.21,2448000.0,7.6721,7.6992,7.5908,7.5908,2448000.0
2014-03-21 13:30:00,11.22,11.28,11.19,11.21,2365300.0,7.5976,7.6382,7.5773,7.5908,2365300.0
2014-03-21 14:00:00,11.22,11.22,11.12,11.15,2314200.0,7.5976,7.5976,7.5299,7.5502,2314200.0
2014-03-21 14:30:00,11.15,11.21,11.13,11.18,2640400.0,7.5502,7.5908,7.5367,7.5705,2640400.0
2014-03-21 15:00:00,11.18,11.18,11.11,11.13,2376100.0,7.5705,7.5705,7.5231,7.5367,2376100.0
2014-03-21 15:30:00,11.13,11.14,11.08,11.09,5324800.0,7.5367,7.5434,7.5028,7.5096,5324800.0
2014-03-24 09:30:00,11.15,11.32,11.12,11.25,2557800.0,7.5502,7.6653,7.5299,7.6179,2557800.0
2014-03-24 10:00:00,11.24,11.25,11.11,11.15,2219700.0,7.6111,7.6179,7.5231,7.5502,2219700.0
2014-03-24 10:30:00,11.15,11.21,11.1,11.17,1418200.0,7.5502,7.5908,7.5163,7.5637,1418200.0
2014-03-24 11:00:00,11.17,11.18,11.11,11.11,1407300.0,7.5637,7.5705,7.5231,7.5231,1407300.0
2014-03-24 11:30:00,11.11,11.13,11.1,11.11,650200.0,7.5231,7.5367,7.5163,7.5231,650200.0
2014-03-24 12:00:00,11.12,11.12,11.07,11.08,986200.0,7.5299,7.5299,7.496,7.5028,986200.0
2014-03-24 12:30:00,11.08,11.09,11.03,11.07,1049600.0,7.5028,7.5096,7.4689,7.496,1049600.0
2014-03-24 13:00:00,11.07,11.09,11.04,11.07,685200.0,7.496,7.5096,7.4757,7.496,685200.0
2014-03-24 13:30:00,11.07,11.14,11.07,11.12,1014100.0,7.496,7.5434,7.496,7.5299,1014100.0
2014-03-24 14:00:00,11.12,11.14,11.07,11.1,735100.0,7.5299,7.5434,7.496,7.5163,735100.0
2014-03-24 14:30:00,11.1,11.14,11.08,11.1,1093200.0,7.5163,7.5434,7.5028,7.5163,1093200.0
2014-03-24 15:00:00,11.11,11.11,11.06,11.1,1084800.0,7.5231,7.5231,7.4893,7.5163,1084800.0
2014-03-24 15:30:00,11.1,11.13,11.05,11.06,3040600.0,7.5163,7.5367,7.4825,7.4893,3040600.0
2014-03-25 09:30:00,11.13,11.13,11.0,11.0,1948200.0,7.5367,7.5367,7.4486,7.4486,1948200.0
2014-03-25 10:00:00,11.01,11.09,11.0,11.06,1585600.0,7.4554,7.5096,7.4486,7.4893,1585600.0
2014-03-25 10:30:00,11.06,11.07,11.01,11.02,1067600.0,7.4893,7.496,7.4554,7.4622,1067600.0
2014-03-25 11:00:00,11.02,11.06,11.01,11.03,623800.0,7.4622,7.4893,7.4554,7.4689,623800.0
2014-03-25 11:30:00,11.03,11.04,10.99,11.03,945300.0,7.4689,7.4757,7.4419,7.4689,945300.0
2014-03-25 12:00:00,11.04,11.06,11.01,11.04,1215600.0,7.4757,7.4893,7.4554,7.4757,1215600.0
2014-03-25 12:30:00,11.04,11.09,11.03,11.08,324700.0,7.4757,7.5096,7.4689,7.5028,324700.0
2014-03-25 13:00:00,11.08,11.14,11.07,11.13,321300.0,7.5028,7.5434,7.496,7.5367,321300.0
2014-03-25 13:30:00,11.13,11.15,11.12,11.13,407100.0,7.5367,7.5502,7.5299,7.5367,407100.0
2014-03-25 14:00:00,11.13,11.14,11.09,11.1,333600.0,7.5367,7.5434,7.5096,7.5163,333600.0
2014-03-25 14:30:00,11.1,11.12,11.09,11.11,452700.0,7.5163,7.5299,7.5096,7.5231,452700.0
2014-03-25 15:00:00,11.11,11.14,11.1,11.12,576500.0,7.5231,7.5434,7.5163,7.5299,576500.0
2014-03-25 15:30:00,11.12,11.14,11.1,11.11,1285900.0,7.5299,7.5434,7.5163,7.5231,1285900.0
2014-03-26 09:30:00,11.17,11.24,11.08,11.09,2326800.0,7.5637,7.6111,7.5028,7.5096,2326800.0
2014-03-26 10:00:00,11.09,11.13,11.08,11.09,1674600.0,7.5096,7.5367,7.5028,7.5096,1674600.0
2014-03-26 10:30:00,11.09,11.1,11.02,11.03,955300.0,7.5096,7.5163,7.4622,7.4689,955300.0
2014-03-26 11:00:00,11.03,11.07,11.02,11.06,569800.0,7.4689,7.496,7.4622,7.4893,569800.0
2014-03-26 11:30:00,11.05,11.06,11.02,11.06,402500.0,7.4825,7.4893,7.4622,7.4893,402500.0
2014-03-26 12:00:00,11.06,11.07,11.02,11.05,418200.0,7.4893,7.496,7.4622,7.4825,418200.0
2014-03-26 12:30:00,11.05,11.11,11.04,11.1,1252600.0,7.4825,7.5231,7.4757,7.5163,1252600.0
2014-03-26 13:00:00,11.11,11.11,11.04,11.04,254400.0,7.5231,7.5231,7.4757,7.4757,254400.0
2014-03-26 13:30:00,11.04,11.05,11.0,11.03,551700.0,7.4757,7.4825,7.4486,7.4689,551700.0
2014-03-26 14:00:00,11.03,11.09,11.02,11.05,1092800.0,7.4689,7.5096,7.4622,7.4825,1092800.0
2014-03-26 14:30:00,11.05,11.06,11.01,11.04,642500.0,7.4825,7.4893,7.4554,7.4757,642500.0
2014-03-26 15:00:00,11.05,11.05,11.0,11.0,477000.0,7.4825,7.4825,7.4486,7.4486,477000.0
2014-03-26 15:30:00,11.0,11.02,10.97,10.99,1908300.0,7.4486,7.4622,7.4283,7.4419,1908300.0
2014-03-27 09:30:00,10.94,10.99,10.72,10.79,4420300.0,7.408,7.4419,7.259,7.3064,4420300.0
2014-03-27 10:00:00,10.78,10.84,10.77,10.83,2078500.0,7.2997,7.3403,7.2929,7.3335,2078500.0
2014-03-27 10:30:00,10.83,10.85,10.78,10.79,803800.0,7.3335,7.3471,7.2997,7.3064,803800.0
2014-03-27 11:00:00,10.79,10.8,10.75,10.77,1375600.0,7.3064,7.3132,7.2793,7.2929,1375600.0
2014-03-27 11:30:00,10.78,10.78,10.72,10.74,1021900.0,7.2997,7.2997,7.259,7.2726,1021900.0
2014-03-27 12:00:00,10.74,10.8,10.73,10.79,1432600.0,7.2726,7.3132,7.2658,7.3064,1432600.0
2014-03-27 12:30:00,10.8,10.8,10.76,10.79,832000.0,7.3132,7.3132,7.2861,7.3064,832000.0
2014-03-27 13:00:00,10.79,10.82,10.77,10.81,939800.0,7.3064,7.3267,7.2929,7.32,939800.0
2014-03-27 13:30:00,10.81,10.81,10.76,10.78,752200.0,7.32,7.32,7.2861,7.2997,752200.0
2014-03-27 14:00:00,10.79,10.79,10.75,10.78,785700.0,7.3064,7.3064,7.2793,7.2997,785700.0
2014-03-27 14:30:00,10.78,10.79,10.76,10.79,479100.0,7.2997,7.3064,7.2861,7.3064,479100.0
2014-03-27 15:00:00,10.79,10.79,10.76,10.79,734600.0,7.3064,7.3064,7.2861,7.3064,734600.0
2014-03-27 15:30:00,10.79,10.8,10.77,10.79,2006900.0,7.3064,7.3132,7.2929,7.3064,2006900.0
2014-03-28 09:30:00,10.82,10.92,10.77,10.92,1301200.0,7.3267,7.3945,7.2929,7.3945,1301200.0
2014-03-28 10:00:00,10.92,10.99,10.9,10.99,1671800.0,7.3945,7.4419,7.3809,7.4419,1671800.0
2014-03-28 10:30:00,10.99,11.06,10.98,11.06,814700.0,7.4419,7.4893,7.4351,7.4893,814700.0
2014-03-28 11:00:00,11.06,11.07,10.99,11.0,1049300.0,7.4893,7.496,7.4419,7.4486,1049300.0
2014-03-28 11:30:00,11.0,11.01,10.95,11.0,837800.0,7.4486,7.4554,7.4148,7.4486,837800.0
2014-03-28 12:00:00,11.0,11.01,10.96,10.96,555200.0,7.4486,7.4554,7.4215,7.4215,555200.0
2014-03-28 12:30:00,10.96,10.99,10.96,10.98,319300.0,7.4215,7.4419,7.4215,7.4351,319300.0
2014-03-28 13:00:00,10.97,10.98,10.92,10.96,541900.0,7.4283,7.4351,7.3945,7.4215,541900.0
2014-03-28 13:30:00,10.96,10.96,10.92,10.94,340300.0,7.4215,7.4215,7.3945,7.408,340300.0
2014-03-28 14:00:00,10.93,10.95,10.89,10.95,1785600.0,7.4012,7.4148,7.3741,7.4148,1785600.0
2014-03-28 14:30:00,10.95,10.95,10.91,10.93,727600.0,7.4148,7.4148,7.3877,7.4012,727600.0
2014-03-28 15:00:00,10.94,10.94,10.89,10.92,679000.0,7.408,7.408,7.3741,7.3945,679000.0
2014-03-28 15:30:00,10.92,10.95,10.91,10.95,2079700.0,7.3945,7.4148,7.3877,7.4148,2079700.0
2014-03-31 09:30:00,11.02,11.11,10.99,11.06,1088900.0,7.4622,7.5231,7.4419,7.4893,1088900.0
2014-03-31 10:00:00,11.06,11.08,11.01,11.04,1124000.0,7.4893,7.5028,7.4554,7.4757,1124000.0
2014-03-31 10:30:00,11.05,11.1,11.04,11.08,497900.0,7.4825,7.5163,7.4757,7.5028,497900.0
2014-03-31 11:00:00,11.07,11.08,11.01,11.03,456800.0,7.496,7.5028,7.4554,7.4689,456800.0
2014-03-31 11:30:00,11.04,11.06,11.02,11.05,675000.0,7.4757,7.4893,7.4622,7.4825,675000.0
2014-03-31 12:00:00,11.05,11.08,11.04,11.07,483900.0,7.4825,7.5028,7.4757,7.496,483900.0
2014-03-31 12:30:00,11.07,11.08,11.06,11.08,284100.0,7.496,7.5028,7.4893,7.5028,284100.0
2014-03-31 13:00:00,11.08,11.1,11.04,11.04,392500.0,7.5028,7.5163,7.4757,7.4757,392500.0
2014-03-31 13:30:00,11.04,11.06,11.04,11.04,323900.0,7.4757,7.4893,7.4757,7.4757,323900.0
2014-03-31 14:00:00,11.05,11.09,11.04,11.07,337000.0,7.4825,7.5096,7.4757,7.496,337000.0
2014-03-31 14:30:00,11.07,11.1,11.06,11.1,656400.0,7.496,7.5163,7.4893,7.5163,656400.0
2014-03-31 15:00:00,11.1,11.12,11.09,11.12,720500.0,7.5163,7.5299,7.5096,7.5299,720500.0
2014-03-31 15:30:00,11.12,11.12,11.09,11.11,2148700.0,7.5299,7.5299,7.5096,7.5231,2148700.0
2014-04-01 09:30:00,11.12,11.17,11.07,11.11,1492800.0,7.5299,7.5637,7.496,7.5231,1492800.0
2014-04-01 10:00:00,11.12,11.23,11.11,11.19,1715400.0,7.5299,7.6044,7.5231,7.5773,1715400.0
2014-04-01 10:30:00,11.18,11.21,11.13,11.16,1969900.0,7.5705,7.5908,7.5367,7.557,1969900.0
2014-04-01 11:00:00,11.15,11.18,11.14,11.17,724400.0,7.5502,7.5705,7.5434,7.5637,724400.0
2014-04-01 11:30:00,11.17,11.19,11.16,11.17,545300.0,7.5637,7.5773,7.557,7.5637,545300.0
2014-04-01 12:00:00,11.16,11.2,11.16,11.19,658500.0,7.557,7.5841,7.557,7.5773,658500.0
2014-04-01 12:30:00,11.19,11.2,11.18,11.2,447300.0,7.5773,7.5841,7.5705,7.5841,447300.0
2014-04-01 13:00:00,11.2,11.2,11.15,11.15,385700.0,7.5841,7.5841,7.5502,7.5502,385700.0
2014-04-01 13:30:00,11.15,11.18,11.14,11.18,465100.0,7.5502,7.5705,7.5434,7.5705,465100.0
2014-04-01 14:00:00,11.18,11.2,11.17,11.2,328800.0,7.5705,7.5841,7.5637,7.5841,328800.0
2014-04-01 14:30:00,11.19,11.23,11.18,11.23,1034300.0,7.5773,7.6044,7.5705,7.6044,1034300.0
2014-04-01 15:00:00,11.23,11.28,11.2,11.28,1274200.0,7.6044,7.6382,7.5841,7.6382,1274200.0
2014-04-01 15:30:00,11.28,11.28,11.24,11.26,2075000.0,7.6382,7.6382,7.6111,7.6247,2075000.0
2014-04-02 09:30:00,11.28,11.28,11.06,11.1,4267100.0,7.6382,7.6382,7.4893,7.5163,4267100.0
2014-04-02 10:00:00,11.11,11.13,11.08,11.1,2809600.0,7.5231,7.5367,7.5028,7.5163,2809600.0
2014-04-02 10:30:00,11.11,11.12,11.1,11.1,702800.0,7.5231,7.5299,7.5163,7.5163,702800.0
2014-04-02 11:00:00,11.1,11.11,11.05,11.05,1864200.0,7.5163,7.5231,7.4825,7.4825,1864200.0
2014-04-02 11:30:00,11.05,11.07,11.0,11.07,1453900.0,7.4825,7.496,7.4486,7.496,1453900.0
2014-04-02 12:00:00,11.06,11.09,11.05,11.08,660500.0,7.4893,7.5096,7.4825,7.5028,660500.0
2014-04-02 12:30:00,11.08,11.11,11.06,11.11,535300.0,7.5028,7.5231,7.4893,7.5231,535300.0
2014-04-02 13:00:00,11.11,11.14,11.1,11.14,850300.0,7.5231,7.5434,7.5163,7.5434,850300.0
2014-04-02 13:30:00,11.14,11.14,11.1,11.14,520900.0,7.5434,7.5434,7.5163,7.5434,520900.0
2014-04-02 14:00:00,11.14,11.14,11.08,11.08,1163600.0,7.5434,7.5434,7.5028,7.5028,1163600.0
2014-04-02 14:30:00,11.08,11.09,11.04,11.07,1323900.0,7.5028,7.5096,7.4757,7.496,1323900.0
2014-04-02 15:00:00,11.07,11.11,11.06,11.1,566800.0,7.496,7.5231,7.4893,7.5163,566800.0
2014-04-02 15:30:00,11.11,11.14,11.08,11.1,2448600.0,7.5231,7.5434,7.5028,7.5163,2448600.0
2014-04-03 09:30:00,11.09,11.13,11.0,11.12,1328700.0,7.5096,7.5367,7.4486,7.5299,1328700.0
2014-04-03 10:00:00,11.12,11.12,11.02,11.03,1117200.0,7.5299,7.5299,7.4622,7.4689,1117200.0
2014-04-03 10:30:00,11.03,11.04,10.93,10.94,1568500.0,7.4689,7.4757,7.4012,7.408,1568500.0
2014-04-03 11:00:00,10.94,10.96,10.91,10.94,1342100.0,7.408,7.4215,7.3877,7.408,1342100.0
2014-04-03 11:30:00,10.94,10.98,10.94,10.97,472700.0,7.408,7.4351,7.408,7.4283,472700.0
2014-04-03 12:00:00,10.97,11.01,10.96,11.0,709700.0,7.4283,7.4554,7.4215,7.4486,709700.0
2014-04-03 12:30:00,11.0,11.0,10.96,10.97,853100.0,7.4486,7.4486,7.4215,7.4283,853100.0
2014-04-03 13:00:00,10.97,11.01,10.97,11.0,420100.0,7.4283,7.4554,7.4283,7.4486,420100.0
2014-04-03 13:30:00,11.01,11.04,10.98,11.04,463800.0,7.4554,7.4757,7.4351,7.4757,463800.0
2014-04-03 14:00:00,11.04,11.05,11.02,11.03,490700.0,7.4757,7.4825,7.4622,7.4689,490700.0
2014-04-03 14:30:00,11.03,11.08,11.01,11.08,537000.0,7.4689,7.5028,7.4554,7.5028,537000.0
2014-04-03 15:00:00,11.07,11.1,11.06,11.1,824900.0,7.496,7.5163,7.4893,7.5163,824900.0
2014-04-03 15:30:00,11.1,11.11,11.07,11.09,1530000.0,7.5163,7.5231,7.496,7.5096,1530000.0
2014-04-04 09:30:00,11.13,11.21,11.08,11.2,1828900.0,7.5367,7.5908,7.5028,7.5841,1828900.0
2014-04-04 10:00:00,11.2,11.25,11.18,11.2,1146800.0,7.5841,7.6179,7.5705,7.5841,1146800.0
2014-04-04 10:30:00,11.2,11.2,11.09,11.1,2132200.0,7.5841,7.5841,7.5096,7.5163,2132200.0
2014-04-04 11:00:00,11.09,11.1,11.05,11.07,800900.0,7.5096,7.5163,7.4825,7.496,800900.0
2014-04-04 11:30:00,11.07,11.09,10.95,10.99,1402900.0,7.496,7.5096,7.4148,7.4419,1402900.0
2014-04-04 12:00:00,10.99,11.01,10.94,10.99,1440800.0,7.4419,7.4554,7.408,7.4419,1440800.0
2014-04-04 12:30:00,10.99,11.01,10.96,10.97,496000.0,7.4419,7.4554,7.4215,7.4283,496000.0
2014-04-04 13:00:00,10.97,11.01,10.96,10.97,805800.0,7.4283,7.4554,7.4215,7.4283,805800.0
2014-04-04 13:30:00,10.97,10.99,10.95,10.97,681000.0,7.4283,7.4419,7.4148,7.4283,681000.0
2014-04-04 14:00:00,10.97,10.99,10.94,10.97,605400.0,7.4283,7.4419,7.408,7.4283,605400.0
2014-04-04 14:30:00,10.97,11.01,10.95,10.98,805100.0,7.4283,7.4554,7.4148,7.4351,805100.0
2014-04-04 15:00:00,10.98,10.99,10.95,10.97,492300.0,7.4351,7.4419,7.4148,7.4283,492300.0
2014-04-04 15:30:00,10.97,10.99,10.95,10.97,1937700.0,7.4283,7.4419,7.4148,7.4283,1937700.0
2014-04-07 09:30:00,10.96,10.97,10.77,10.86,1499100.0,7.4215,7.4283,7.2929,7.3538,1499100.0
2014-04-07 10:00:00,10.86,10.86,10.77,10.79,2653300.0,7.3538,7.3538,7.2929,7.3064,2653300.0
2014-04-07 10:30:00,10.79,10.81,10.77,10.79,736600.0,7.3064,7.32,7.2929,7.3064,736600.0
2014-04-07 11:00:00,10.79,10.83,10.76,10.77,781000.0,7.3064,7.3335,7.2861,7.2929,781000.0
2014-04-07 11:30:00,10.76,10.77,10.66,10.68,974700.0,7.2861,7.2929,7.2184,7.2319,974700.0
2014-04-07 12:00:00,10.67,10.69,10.64,10.68,614800.0,7.2252,7.2387,7.2049,7.2319,614800.0
2014-04-07 12:30:00,10.68,10.7,10.67,10.68,556200.0,7.2319,7.2455,7.2252,7.2319,556200.0
2014-04-07 13:00:00,10.69,10.69,10.63,10.65,575100.0,7.2387,7.2387,7.1981,7.2116,575100.0
2014-04-07 13:30:00,10.65,10.69,10.61,10.69,906800.0,7.2116,7.2387,7.1845,7.2387,906800.0
2014-04-07 14:00:00,10.69,10.7,10.66,10.7,750200.0,7.2387,7.2455,7.2184,7.2455,750200.0
2014-04-07 14:30:00,10.7,10.76,10.67,10.76,670900.0,7.2455,7.2861,7.2252,7.2861,670900.0
2014-04-07 15:00:00,10.76,10.81,10.74,10.79,1709700.0,7.2861,7.32,7.2726,7.3064,1709700.0
2014-04-07 15:30:00,10.79,10.79,10.73,10.74,1862300.0,7.3064,7.3064,7.2658,7.2726,1862300.0
2014-04-08 09:30:00,10.73,10.83,10.64,10.65,1451800.0,7.2658,7.3335,7.2049,7.2116,1451800.0
2014-04-08 10:00:00,10.64,10.7,10.56,10.56,1784700.0,7.2049,7.2455,7.1507,7.1507,1784700.0
2014-04-08 10:30:00,10.57,10.68,10.56,10.66,826200.0,7.1575,7.2319,7.1507,7.2184,826200.0
2014-04-08 11:00:00,10.66,10.72,10.65,10.69,1167800.0,7.2184,7.259,7.2116,7.2387,1167800.0
2014-04-08 11:30:00,10.69,10.7,10.64,10.65,798400.0,7.2387,7.2455,7.2049,7.2116,798400.0
2014-04-08 12:00:00,10.66,10.68,10.64,10.67,466200.0,7.2184,7.2319,7.2049,7.2252,466200.0
2014-04-08 12:30:00,10.67,10.67,10.6,10.6,679100.0,7.2252,7.2252,7.1778,7.1778,679100.0
2014-04-08 13:00:00,10.6,10.71,10.6,10.7,944900.0,7.1778,7.2523,7.1778,7.2455,944900.0
2014-04-08 13:30:00,10.7,10.72,10.68,10.72,685800.0,7.2455,7.259,7.2319,7.259,685800.0
2014-04-08 14:00:00,10.72,10.72,10.65,10.66,638800.0,7.259,7.259,7.2116,7.2184,638800.0
2014-04-08 14:30:00,10.66,10.69,10.65,10.67,419500.0,7.2184,7.2387,7.2116,7.2252,419500.0
2014-04-08 15:00:00,10.67,10.68,10.64,10.68,411800.0,7.2252,7.2319,7.2049,7.2319,411800.0
2014-04-08 15:30:00,10.68,10.7,10.66,10.67,1281800.0,7.2319,7.2455,7.2184,7.2252,1281800.0
2014-04-09 09:30:00,10.67,10.74,10.63,10.7,1471800.0,7.2252,7.2726,7.1981,7.2455,1471800.0
2014-04-09 10:00:00,10.7,10.78,10.69,10.73,1299200.0,7.2455,7.2997,7.2387,7.2658,1299200.0
2014-04-09 10:30:00,10.74,10.76,10.67,10.68,1429600.0,7.2726,7.2861,7.2252,7.2319,1429600.0
2014-04-09 11:00:00,10.68,10.69,10.64,10.66,647100.0,7.2319,7.2387,7.2049,7.2184,647100.0
2014-04-09 11:30:00,10.65,10.7,10.64,10.69,280200.0,7.2116,7.2455,7.2049,7.2387,280200.0
2014-04-09 12:00:00,10.69,10.71,10.67,10.71,357800.0,7.2387,7.2523,7.2252,7.2523,357800.0
2014-04-09 12:30:00,10.7,10.71,10.67,10.67,186900.0,7.2455,7.2523,7.2252,7.2252,186900.0
2014-04-09 13:00:00,10.68,10.71,10.67,10.67,366200.0,7.2319,7.2523,7.2252,7.2252,366200.0
2014-04-09 13:30:00,10.68,10.69,10.66,10.68,352300.0,7.2319,7.2387,7.2184,7.2319,352300.0
2014-04-09 14:00:00,10.68,10.78,10.67,10.77,1431300.0,7.2319,7.2997,7.2252,7.2929,1431300.0
2014-04-09 14:30:00,10.77,10.78,10.68,10.69,687100.0,7.2929,7.2997,7.2319,7.2387,687100.0
2014-04-09 15:00:00,10.69,10.71,10.63,10.66,1598400.0,7.2387,7.2523,7.1981,7.2184,1598400.0
2014-04-09 15:30:00,10.66,10.7,10.65,10.68,2014200.0,7.2184,7.2455,7.2116,7.2319,2014200.0
2014-04-10 09:30:00,10.72,10.78,10.6,10.61,1392900.0,7.259,7.2997,7.1778,7.1845,1392900.0
2014-04-10 10:00:00,10.61,10.64,10.56,10.58,1208800.0,7.1845,7.2049,7.1507,7.1642,1208800.0
2014-04-10 10:30:00,10.59,10.63,10.57,10.57,1556400.0,7.171,7.1981,7.1575,7.1575,1556400.0
2014-04-10 11:00:00,10.57,10.57,10.49,10.5,1067200.0,7.1575,7.1575,7.1033,7.1101,1067200.0
2014-04-10 11:30:00,10.5,10.52,10.42,10.45,2442000.0,7.1101,7.1236,7.0559,7.0762,2442000.0
2014-04-10 12:00:00,10.45,10.47,10.38,10.42,1024100.0,7.0762,7.0897,7.0288,7.0559,1024100.0
2014-04-10 12:30:00,10.42,10.45,10.32,10.32,1493600.0,7.0559,7.0762,6.9882,6.9882,1493600.0
2014-04-10 13:00:00,10.32,10.37,10.29,10.34,1866300.0,6.9882,7.022,6.9679,7.0017,1866300.0
2014-04-10 13:30:00,10.33,10.39,10.33,10.38,1170000.0,6.9949,7.0356,6.9949,7.0288,1170000.0
2014-04-10 14:00:00,10.38,10.39,10.32,10.32,711900.0,7.0288,7.0356,6.9882,6.9882,711900.0
2014-04-10 14:30:00,10.32,10.35,10.3,10.32,1589600.0,6.9882,7.0085,6.9746,6.9882,1589600.0
2014-04-10 15:00:00,10.32,10.33,10.29,10.3,1913300.0,6.9882,6.9949,6.9679,6.9746,1913300.0
2014-04-10 15:30:00,10.3,10.35,10.29,10.3,4366900.0,6.9746,7.0085,6.9679,6.9746,4366900.0
2014-04-11 09:30:00,10.1,10.19,9.96,10.18,4155300.0,6.8392,6.9001,6.7444,6.8934,4155300.0
2014-04-11 10:00:00,10.17,10.18,10.07,10.09,3887800.0,6.8866,6.8934,6.8189,6.8324,3887800.0
2014-04-11 10:30:00,10.09,10.29,10.09,10.25,2625800.0,6.8324,6.9679,6.8324,6.9408,2625800.0
2014-04-11 11:00:00,10.26,10.3,10.22,10.24,1522700.0,6.9475,6.9746,6.9205,6.934,1522700.0
2014-04-11 11:30:00,10.23,10.3,10.21,10.27,1180600.0,6.9272,6.9746,6.9137,6.9543,1180600.0
2014-04-11 12:00:00,10.27,10.29,10.2,10.23,532100.0,6.9543,6.9679,6.9069,6.9272,532100.0
2014-04-11 12:30:00,10.23,10.26,10.22,10.26,406000.0,6.9272,6.9475,6.9205,6.9475,406000.0
2014-04-11 13:00:00,10.26,10.26,10.21,10.23,510900.0,6.9475,6.9475,6.9137,6.9272,510900.0
2014-04-11 13:30:00,10.22,10.26,10.2,10.2,515600.0,6.9205,6.9475,6.9069,6.9069,515600.0
2014-04-11 14:00:00,10.2,10.22,10.16,10.18,878300.0,6.9069,6.9205,6.8798,6.8934,878300.0
2014-04-11 14:30:00,10.18,10.19,10.12,10.18,1048900.0,6.8934,6.9001,6.8527,6.8934,1048900.0
2014-04-11 15:00:00,10.19,10.24,10.16,10.23,800800.0,6.9001,6.934,6.8798,6.9272,800800.0
2014-04-11 15:30:00,10.23,10.23,10.15,10.16,1780400.0,6.9272,6.9272,6.8731,6.8798,1780400.0
2014-04-14 09:30:00,10.35,10.42,10.14,10.16,1950700.0,7.0085,7.0559,6.8663,6.8798,1950700.0
2014-04-14 10:00:00,10.17,10.21,10.13,10.19,646500.0,6.8866,6.9137,6.8595,6.9001,646500.0
2014-04-14 10:30:00,10.18,10.24,10.17,10.22,705000.0,6.8934,6.934,6.8866,6.9205,705000.0
2014-04-14 11:00:00,10.22,10.22,10.16,10.17,526100.0,6.9205,6.9205,6.8798,6.8866,526100.0
2014-04-14 11:30:00,10.17,10.19,10.13,10.14,733900.0,6.8866,6.9001,6.8595,6.8663,733900.0
2014-04-14 12:00:00,10.14,10.16,10.13,10.14,359800.0,6.8663,6.8798,6.8595,6.8663,359800.0
2014-04-14 12:30:00,10.13,10.16,10.13,10.15,226000.0,6.8595,6.8798,6.8595,6.8731,226000.0
2014-04-14 13:00:00,10.15,10.16,10.15,10.16,309200.0,6.8731,6.8798,6.8731,6.8798,309200.0
2014-04-14 13:30:00,10.16,10.19,10.14,10.14,825200.0,6.8798,6.9001,6.8663,6.8663,825200.0
2014-04-14 14:00:00,10.14,10.15,10.11,10.12,538800.0,6.8663,6.8731,6.846,6.8527,538800.0
2014-04-14 14:30:00,10.12,10.12,10.09,10.09,947300.0,6.8527,6.8527,6.8324,6.8324,947300.0
2014-04-14 15:00:00,10.09,10.1,10.0,10.05,1472400.0,6.8324,6.8392,6.7715,6.8053,1472400.0
2014-04-14 15:30:00,10.04,10.22,10.04,10.19,4030800.0,6.7986,6.9205,6.7986,6.9001,4030800.0
2014-04-15 09:30:00,10.2,10.28,10.1,10.26,1177600.0,6.9069,6.9611,6.8392,6.9475,1177600.0
2014-04-15 10:00:00,10.25,10.28,10.12,10.13,1019700.0,6.9408,6.9611,6.8527,6.8595,1019700.0
2014-04-15 10:30:00,10.13,10.2,10.1,10.14,934700.0,6.8595,6.9069,6.8392,6.8663,934700.0
2014-04-15 11:00:00,10.13,10.14,10.07,10.13,1068500.0,6.8595,6.8663,6.8189,6.8595,1068500.0
2014-04-15 11:30:00,10.13,10.17,10.08,10.09,1032300.0,6.8595,6.8866,6.8257,6.8324,1032300.0
2014-04-15 12:00:00,10.1,10.1,10.07,10.1,747300.0,6.8392,6.8392,6.8189,6.8392,747300.0
2014-04-15 12:30:00,10.1,10.11,10.05,10.08,477100.0,6.8392,6.846,6.8053,6.8257,477100.0
2014-04-15 13:00:00,10.07,10.13,10.04,10.12,830600.0,6.8189,6.8595,6.7986,6.8527,830600.0
2014-04-15 13:30:00,10.12,10.18,10.11,10.17,578200.0,6.8527,6.8934,6.846,6.8866,578200.0
2014-04-15 14:00:00,10.18,10.22,10.16,10.17,594100.0,6.8934,6.9205,6.8798,6.8866,594100.0
2014-04-15 14:30:00,10.16,10.25,10.16,10.21,594700.0,6.8798,6.9408,6.8798,6.9137,594700.0
2014-04-15 15:00:00,10.2,10.24,10.19,10.24,1073500.0,6.9069,6.934,6.9001,6.934,1073500.0
2014-04-15 15:30:00,10.24,10.27,10.21,10.27,2314800.0,6.934,6.9543,6.9137,6.9543,2314800.0
2014-04-16 09:30:00,10.32,10.34,10.26,10.28,1302300.0,6.9882,7.0017,6.9475,6.9611,1302300.0
2014-04-16 10:00:00,10.28,10.28,10.21,10.24,1494800.0,6.9611,6.9611,6.9137,6.934,1494800.0
2014-04-16 10:30:00,10.24,10.28,10.22,10.25,686500.0,6.934,6.9611,6.9205,6.9408,686500.0
2014-04-16 11:00:00,10.25,10.29,10.23,10.28,615500.0,6.9408,6.9679,6.9272,6.9611,615500.0
2014-04-16 11:30:00,10.28,10.34,10.27,10.33,921500.0,6.9611,7.0017,6.9543,6.9949,921500.0
2014-04-16 12:00:00,10.33,10.37,10.32,10.32,648200.0,6.9949,7.022,6.9882,6.9882,648200.0
2014-04-16 12:30:00,10.32,10.33,10.26,10.27,578800.0,6.9882,6.9949,6.9475,6.9543,578800.0
2014-04-16 13:00:00,10.27,10.29,10.25,10.29,356800.0,6.9543,6.9679,6.9408,6.9679,356800.0
2014-04-16 13:30:00,10.29,10.3,10.26,10.3,342000.0,6.9679,6.9746,6.9475,6.9746,342000.0
2014-04-16 14:00:00,10.3,10.3,10.26,10.27,546900.0,6.9746,6.9746,6.9475,6.9543,546900.0
2014-04-16 14:30:00,10.28,10.33,10.28,10.33,458900.0,6.9611,6.9949,6.9611,6.9949,458900.0
2014-04-16 15:00:00,10.33,10.33,10.3,10.33,392600.0,6.9949,6.9949,6.9746,6.9949,392600.0
2014-04-16 15:30:00,10.33,10.35,10.32,10.35,1544500.0,6.9949,7.0085,6.9882,7.0085,1544500.0
2014-04-17 09:30:00,10.32,10.41,10.22,10.24,1979400.0,6.9882,7.0491,6.9205,6.934,1979400.0
2014-04-17 10:00:00,10.24,10.27,10.2,10.27,1382500.0,6.934,6.9543,6.9069,6.9543,1382500.0
2014-04-17 10:30:00,10.27,10.28,10.23,10.27,928700.0,6.9543,6.9611,6.9272,6.9543,928700.0
2014-04-17 11:00:00,10.27,10.28,10.23,10.23,1063100.0,6.9543,6.9611,6.9272,6.9272,1063100.0
2014-04-17 11:30:00,10.24,10.29,10.23,10.28,1554800.0,6.934,6.9679,6.9272,6.9611,1554800.0
2014-04-17 12:00:00,10.28,10.32,10.26,10.26,763000.0,6.9611,6.9882,6.9475,6.9475,763000.0
2014-04-17 12:30:00,10.27,10.28,10.25,10.26,839200.0,6.9543,6.9611,6.9408,6.9475,839200.0
2014-04-17 13:00:00,10.26,10.27,10.24,10.26,811700.0,6.9475,6.9543,6.934,6.9475,811700.0
2014-04-17 13:30:00,10.26,10.26,10.24,10.25,1215700.0,6.9475,6.9475,6.934,6.9408,1215700.0
2014-04-17 14:00:00,10.25,10.26,10.24,10.25,595400.0,6.9408,6.9475,6.934,6.9408,595400.0
2014-04-17 14:30:00,10.25,10.25,10.21,10.22,738100.0,6.9408,6.9408,6.9137,6.9205,738100.0
2014-04-17 15:00:00,10.22,10.28,10.2,10.22,1136800.0,6.9205,6.9611,6.9069,6.9205,1136800.0
2014-04-17 15:30:00,10.22,10.24,10.2,10.22,3012400.0,6.9205,6.934,6.9069,6.9205,3012400.0
2014-04-21 09:30:00,10.24,10.32,10.24,10.29,1440800.0,6.934,6.9882,6.934,6.9679,1440800.0
2014-04-21 10:00:00,10.28,10.29,10.19,10.2,2142400.0,6.9611,6.9679,6.9001,6.9069,2142400.0
2014-04-21 10:30:00,10.2,10.23,10.17,10.22,811100.0,6.9069,6.9272,6.8866,6.9205,811100.0
2014-04-21 11:00:00,10.22,10.26,10.19,10.25,1245600.0,6.9205,6.9475,6.9001,6.9408,1245600.0
2014-04-21 11:30:00,10.25,10.25,10.22,10.24,399100.0,6.9408,6.9408,6.9205,6.934,399100.0
2014-04-21 12:00:00,10.23,10.25,10.22,10.22,476900.0,6.9272,6.9408,6.9205,6.9205,476900.0
2014-04-21 12:30:00,10.22,10.25,10.21,10.24,398900.0,6.9205,6.9408,6.9137,6.934,398900.0
2014-04-21 13:00:00,10.23,10.24,10.22,10.23,240500.0,6.9272,6.934,6.9205,6.9272,240500.0
2014-04-21 13:30:00,10.23,10.24,10.21,10.21,313400.0,6.9272,6.934,6.9137,6.9137,313400.0
2014-04-21 14:00:00,10.21,10.23,10.2,10.21,459700.0,6.9137,6.9272,6.9069,6.9137,459700.0
2014-04-21 14:30:00,10.21,10.23,10.21,10.22,449400.0,6.9137,6.9272,6.9137,6.9205,449400.0
2014-04-21 15:00:00,10.22,10.23,10.2,10.22,1169500.0,6.9205,6.9272,6.9069,6.9205,1169500.0
2014-04-21 15:30:00,10.22,10.28,10.22,10.27,1905000.0,6.9205,6.9611,6.9205,6.9543,1905000.0
2014-04-22 09:30:00,10.4,10.54,10.28,10.36,4009000.0,7.0423,7.1371,6.9611,7.0153,4009000.0
2014-04-22 10:00:00,10.37,10.42,10.32,10.4,2497200.0,7.022,7.0559,6.9882,7.0423,2497200.0
2014-04-22 10:30:00,10.41,10.45,10.39,10.45,862100.0,7.0491,7.0762,7.0356,7.0762,862100.0
2014-04-22 11:00:00,10.44,10.46,10.42,10.45,722400.0,7.0694,7.083,7.0559,7.0762,722400.0
2014-04-22 11:30:00,10.45,10.48,10.44,10.45,855700.0,7.0762,7.0965,7.0694,7.0762,855700.0
2014-04-22 12:00:00,10.45,10.5,10.42,10.47,789800.0,7.0762,7.1101,7.0559,7.0897,789800.0
2014-04-22 12:30:00,10.48,10.5,10.46,10.48,540700.0,7.0965,7.1101,7.083,7.0965,540700.0
2014-04-22 13:00:00,10.48,10.51,10.46,10.51,549400.0,7.0965,7.1168,7.083,7.1168,549400.0
2014-04-22 13:30:00,10.51,10.54,10.49,10.49,628600.0,7.1168,7.1371,7.1033,7.1033,628600.0
2014-04-22 14:00:00,10.49,10.5,10.44,10.46,652400.0,7.1033,7.1101,7.0694,7.083,652400.0
2014-04-22 14:30:00,10.46,10.48,10.45,10.45,714000.0,7.083,7.0965,7.0762,7.0762,714000.0
2014-04-22 15:00:00,10.46,10.46,10.41,10.43,865400.0,7.083,7.083,7.0491,7.0627,865400.0
2014-04-22 15:30:00,10.42,10.44,10.35,10.39,4981800.0,7.0559,7.0694,7.0085,7.0356,4981800.0
2014-04-23 09:30:00,10.39,10.52,10.34,10.49,1890500.0,7.0356,7.1236,7.0017,7.1033,1890500.0
2014-04-23 10:00:00,10.49,10.49,10.38,10.44,1237300.0,7.1033,7.1033,7.0288,7.0694,1237300.0
2014-04-23 10:30:00,10.44,10.47,10.43,10.45,575000.0,7.0694,7.0897,7.0627,7.0762,575000.0
2014-04-23 11:00:00,10.46,10.47,10.4,10.43,829900.0,7.083,7.0897,7.0423,7.0627,829900.0
2014-04-23 11:30:00,10.43,10.44,10.4,10.43,663400.0,7.0627,7.0694,7.0423,7.0627,663400.0
2014-04-23 12:00:00,10.43,10.43,10.4,10.41,719400.0,7.0627,7.0627,7.0423,7.0491,719400.0
2014-04-23 12:30:00,10.4,10.43,10.4,10.41,527900.0,7.0423,7.0627,7.0423,7.0491,527900.0
2014-04-23 13:00:00,10.41,10.42,10.4,10.42,396300.0,7.0491,7.0559,7.0423,7.0559,396300.0
2014-04-23 13:30:00,10.42,10.42,10.4,10.4,536600.0,7.0559,7.0559,7.0423,7.0423,536600.0
2014-04-23 14:00:00,10.41,10.41,10.36,10.39,951300.0,7.0491,7.0491,7.0153,7.0356,951300.0
2014-04-23 14:30:00,10.39,10.42,10.38,10.42,635600.0,7.0356,7.0559,7.0288,7.0559,635600.0
2014-04-23 15:00:00,10.42,10.42,10.39,10.41,382400.0,7.0559,7.0559,7.0356,7.0491,382400.0
2014-04-23 15:30:00,10.4,10.42,10.38,10.4,1557300.0,7.0423,7.0559,7.0288,7.0423,1557300.0
2014-04-24 09:30:00,10.45,10.47,10.31,10.36,1596900.0,7.0762,7.0897,6.9814,7.0153,1596900.0
2014-04-24 10:00:00,10.36,10.37,10.27,10.35,1168300.0,7.0153,7.022,6.9543,7.0085,1168300.0
2014-04-24 10:30:00,10.35,10.36,10.29,10.3,1025700.0,7.0085,7.0153,6.9679,6.9746,1025700.0
2014-04-24 11:00:00,10.3,10.39,10.3,10.34,599400.0,6.9746,7.0356,6.9746,7.0017,599400.0
2014-04-24 11:30:00,10.33,10.35,10.29,10.31,479000.0,6.9949,7.0085,6.9679,6.9814,479000.0
2014-04-24 12:00:00,10.3,10.32,10.29,10.3,333900.0,6.9746,6.9882,6.9679,6.9746,333900.0
2014-04-24 12:30:00,10.3,10.34,10.29,10.32,411200.0,6.9746,7.0017,6.9679,6.9882,411200.0
2014-04-24 13:00:00,10.32,10.33,10.31,10.33,246700.0,6.9882,6.9949,6.9814,6.9949,246700.0
2014-04-24 13:30:00,10.33,10.33,10.26,10.28,861100.0,6.9949,6.9949,6.9475,6.9611,861100.0
2014-04-24 14:00:00,10.28,10.32,10.27,10.28,823700.0,6.9611,6.9882,6.9543,6.9611,823700.0
2014-04-24 14:30:00,10.28,10.31,10.27,10.28,738700.0,6.9611,6.9814,6.9543,6.9611,738700.0
2014-04-24 15:00:00,10.28,10.32,10.28,10.28,873400.0,6.9611,6.9882,6.9611,6.9611,873400.0
2014-04-24 15:30:00,10.29,10.31,10.27,10.31,2036100.0,6.9679,6.9814,6.9543,6.9814,2036100.0
2014-04-25 09:30:00,10.27,10.32,10.1,10.13,2446700.0,6.9543,6.9882,6.8392,6.8595,2446700.0
2014-04-25 10:00:00,10.13,10.28,10.12,10.22,1202400.0,6.8595,6.9611,6.8527,6.9205,1202400.0
2014-04-25 10:30:00,10.22,10.26,10.19,10.26,1110600.0,6.9205,6.9475,6.9001,6.9475,1110600.0
2014-04-25 11:00:00,10.25,10.25,10.21,10.21,712600.0,6.9408,6.9408,6.9137,6.9137,712600.0
2014-04-25 11:30:00,10.22,10.23,10.16,10.19,537300.0,6.9205,6.9272,6.8798,6.9001,537300.0
2014-04-25 12:00:00,10.19,10.25,10.19,10.25,633800.0,6.9001,6.9408,6.9001,6.9408,633800.0
2014-04-25 12:30:00,10.25,10.26,10.21,10.24,632100.0,6.9408,6.9475,6.9137,6.934,632100.0
2014-04-25 13:00:00,10.23,10.24,10.18,10.22,689100.0,6.9272,6.934,6.8934,6.9205,689100.0
2014-04-25 13:30:00,10.22,10.25,10.2,10.22,1213700.0,6.9205,6.9408,6.9069,6.9205,1213700.0
2014-04-25 14:00:00,10.22,10.23,10.18,10.2,1003700.0,6.9205,6.9272,6.8934,6.9069,1003700.0
2014-04-25 14:30:00,10.2,10.21,10.15,10.16,531600.0,6.9069,6.9137,6.8731,6.8798,531600.0
2014-04-25 15:00:00,10.16,10.19,10.16,10.18,421400.0,6.8798,6.9001,6.8798,6.8934,421400.0
2014-04-25 15:30:00,10.17,10.19,10.15,10.16,1106300.0,6.8866,6.9001,6.8731,6.8798,1106300.0
2014-04-28 09:30:00,10.2,10.24,10.02,10.13,1560000.0,6.9069,6.934,6.785,6.8595,1560000.0
2014-04-28 10:00:00,10.13,10.19,10.09,10.13,794400.0,6.8595,6.9001,6.8324,6.8595,794400.0
2014-04-28 10:30:00,10.13,10.18,10.11,10.11,1161400.0,6.8595,6.8934,6.846,6.846,1161400.0
2014-04-28 11:00:00,10.12,10.14,10.01,10.04,968300.0,6.8527,6.8663,6.7783,6.7986,968300.0
2014-04-28 11:30:00,10.05,10.09,10.0,10.01,609400.0,6.8053,6.8324,6.7715,6.7783,609400.0
2014-04-28 12:00:00,10.01,10.05,10.0,10.03,552300.0,6.7783,6.8053,6.7715,6.7918,552300.0
2014-04-28 12:30:00,10.02,10.05,10.02,10.02,639900.0,6.785,6.8053,6.785,6.785,639900.0
2014-04-28 13:00:00,10.03,10.04,9.98,10.01,1456800.0,6.7918,6.7986,6.7579,6.7783,1456800.0
2014-04-28 13:30:00,10.01,10.06,9.98,10.03,920500.0,6.7783,6.8121,6.7579,6.7918,920500.0
2014-04-28 14:00:00,10.02,10.07,10.0,10.05,743000.0,6.785,6.8189,6.7715,6.8053,743000.0
2014-04-28 14:30:00,10.05,10.07,10.02,10.03,455100.0,6.8053,6.8189,6.785,6.7918,455100.0
2014-04-28 15:00:00,10.04,10.08,10.03,10.07,1718700.0,6.7986,6.8257,6.7918,6.8189,1718700.0
2014-04-28 15:30:00,10.07,10.1,10.05,10.06,1859300.0,6.8189,6.8392,6.8053,6.8121,1859300.0
2014-04-29 09:30:00,10.14,10.18,10.07,10.15,874900.0,6.8663,6.8934,6.8189,6.8731,874900.0
2014-04-29 10:00:00,10.15,10.17,10.07,10.08,651700.0,6.8731,6.8866,6.8189,6.8257,651700.0
2014-04-29 10:30:00,10.08,10.12,10.07,10.08,716600.0,6.8257,6.8527,6.8189,6.8257,716600.0
2014-04-29 11:00:00,10.08,10.11,10.05,10.06,303500.0,6.8257,6.846,6.8053,6.8121,303500.0
2014-04-29 11:30:00,10.07,10.09,10.06,10.09,428000.0,6.8189,6.8324,6.8121,6.8324,428000.0
2014-04-29 12:00:00,10.08,10.08,10.04,10.07,325400.0,6.8257,6.8257,6.7986,6.8189,325400.0
2014-04-29 12:30:00,10.07,10.08,10.06,10.08,89300.0,6.8189,6.8257,6.8121,6.8257,89300.0
2014-04-29 13:00:00,10.08,10.08,10.05,10.07,276400.0,6.8257,6.8257,6.8053,6.8189,276400.0
2014-04-29 13:30:00,10.08,10.09,10.06,10.08,256600.0,6.8257,6.8324,6.8121,6.8257,256600.0
2014-04-29 14:00:00,10.08,10.08,10.06,10.07,194900.0,6.8257,6.8257,6.8121,6.8189,194900.0
2014-04-29 14:30:00,10.06,10.07,10.06,10.07,173900.0,6.8121,6.8189,6.8121,6.8189,173900.0
2014-04-29 15:00:00,10.07,10.07,10.06,10.07,281200.0,6.8189,6.8189,6.8121,6.8189,281200.0
2014-04-29 15:30:00,10.07,10.1,10.06,10.09,1858000.0,6.8189,6.8392,6.8121,6.8324,1858000.0
2014-04-30 09:30:00,10.06,10.07,10.0,10.05,1047300.0,6.8121,6.8189,6.7715,6.8053,1047300.0
2014-04-30 10:00:00,10.04,10.14,10.03,10.13,749700.0,6.7986,6.8663,6.7918,6.8595,749700.0
2014-04-30 10:30:00,10.12,10.13,10.07,10.1,480100.0,6.8527,6.8595,6.8189,6.8392,480100.0
2014-04-30 11:00:00,10.09,10.1,10.05,10.07,429800.0,6.8324,6.8392,6.8053,6.8189,429800.0
2014-04-30 11:30:00,10.07,10.09,10.06,10.07,413700.0,6.8189,6.8324,6.8121,6.8189,413700.0
2014-04-30 12:00:00,10.06,10.09,10.05,10.08,495100.0,6.8121,6.8324,6.8053,6.8257,495100.0
2014-04-30 12:30:00,10.08,10.1,10.06,10.1,161700.0,6.8257,6.8392,6.8121,6.8392,161700.0
2014-04-30 13:00:00,10.1,10.11,10.09,10.1,428400.0,6.8392,6.846,6.8324,6.8392,428400.0
2014-04-30 13:30:00,10.1,10.15,10.1,10.13,363100.0,6.8392,6.8731,6.8392,6.8595,363100.0
2014-04-30 14:00:00,10.14,10.16,10.09,10.12,834900.0,6.8663,6.8798,6.8324,6.8527,834900.0
2014-04-30 14:30:00,10.12,10.16,10.11,10.12,427300.0,6.8527,6.8798,6.846,6.8527,427300.0
2014-04-30 15:00:00,10.12,10.15,10.08,10.15,582000.0,6.8527,6.8731,6.8257,6.8731,582000.0
2014-04-30 15:30:00,10.15,10.17,10.12,10.14,2410400.0,6.8731,6.8866,6.8527,6.8663,2410400.0
2014-05-01 09:30:00,10.19,10.27,10.13,10.21,2524400.0,6.9001,6.9543,6.8595,6.9137,2524400.0
2014-05-01 10:00:00,10.21,10.22,10.11,10.18,1068400.0,6.9137,6.9205,6.846,6.8934,1068400.0
2014-05-01 10:30:00,10.18,10.2,10.16,10.18,713600.0,6.8934,6.9069,6.8798,6.8934,713600.0
2014-05-01 11:00:00,10.19,10.2,10.15,10.2,1506200.0,6.9001,6.9069,6.8731,6.9069,1506200.0
2014-05-01 11:30:00,10.2,10.25,10.2,10.23,519500.0,6.9069,6.9408,6.9069,6.9272,519500.0
2014-05-01 12:00:00,10.23,10.25,10.21,10.24,422900.0,6.9272,6.9408,6.9137,6.934,422900.0
2014-05-01 12:30:00,10.25,10.25,10.2,10.21,1591300.0,6.9408,6.9408,6.9069,6.9137,1591300.0
2014-05-01 13:00:00,10.22,10.23,10.16,10.16,629000.0,6.9205,6.9272,6.8798,6.8798,629000.0
2014-05-01 13:30:00,10.16,10.18,10.12,10.13,559000.0,6.8798,6.8934,6.8527,6.8595,559000.0
2014-05-01 14:00:00,10.14,10.17,10.13,10.16,407600.0,6.8663,6.8866,6.8595,6.8798,407600.0
2014-05-01 14:30:00,10.16,10.16,10.11,10.14,407500.0,6.8798,6.8798,6.846,6.8663,407500.0
2014-05-01 15:00:00,10.13,10.16,10.12,10.16,708200.0,6.8595,6.8798,6.8527,6.8798,708200.0
2014-05-01 15:30:00,10.16,10.21,10.15,10.21,2380100.0,6.8798,6.9137,6.8731,6.9137,2380100.0
2014-05-02 09:30:00,10.23,10.44,10.22,10.42,2348800.0,6.9272,7.0694,6.9205,7.0559,2348800.0
2014-05-02 10:00:00,10.43,10.5,10.41,10.45,1440500.0,7.0627,7.1101,7.0491,7.0762,1440500.0
2014-05-02 10:30:00,10.44,10.46,10.29,10.36,2201300.0,7.0694,7.083,6.9679,7.0153,2201300.0
2014-05-02 11:00:00,10.35,10.37,10.31,10.33,650700.0,7.0085,7.022,6.9814,6.9949,650700.0
2014-05-02 11:30:00,10.33,10.34,10.3,10.33,342200.0,6.9949,7.0017,6.9746,6.9949,342200.0
2014-05-02 12:00:00,10.33,10.33,10.3,10.3,307200.0,6.9949,6.9949,6.9746,6.9746,307200.0
2014-05-02 12:30:00,10.3,10.33,10.3,10.3,217400.0,6.9746,6.9949,6.9746,6.9746,217400.0
2014-05-02 13:00:00,10.3,10.31,10.25,10.26,355600.0,6.9746,6.9814,6.9408,6.9475,355600.0
2014-05-02 13:30:00,10.25,10.26,10.24,10.25,359800.0,6.9408,6.9475,6.934,6.9408,359800.0
2014-05-02 14:00:00,10.26,10.26,10.22,10.22,542400.0,6.9475,6.9475,6.9205,6.9205,542400.0
2014-05-02 14:30:00,10.22,10.26,10.22,10.25,421000.0,6.9205,6.9475,6.9205,6.9408,421000.0
2014-05-02 15:00:00,10.24,10.27,10.23,10.24,510400.0,6.934,6.9543,6.9272,6.934,510400.0
2014-05-02 15:30:00,10.24,10.25,10.23,10.23,1246400.0,6.934,6.9408,6.9272,6.9272,1246400.0
2014-05-05 09:30:00,10.34,10.34,10.17,10.28,2289100.0,7.0017,7.0017,6.8866,6.9611,2289100.0
2014-05-05 10:00:00,10.28,10.31,10.17,10.21,1696500.0,6.9611,6.9814,6.8866,6.9137,1696500.0
2014-05-05 10:30:00,10.21,10.29,10.21,10.27,936000.0,6.9137,6.9679,6.9137,6.9543,936000.0
2014-05-05 11:00:00,10.28,10.28,10.24,10.27,1379500.0,6.9611,6.9611,6.934,6.9543,1379500.0
2014-05-05 11:30:00,10.27,10.29,10.25,10.26,499800.0,6.9543,6.9679,6.9408,6.9475,499800.0
2014-05-05 12:00:00,10.27,10.28,10.25,10.28,389900.0,6.9543,6.9611,6.9408,6.9611,389900.0
2014-05-05 12:30:00,10.28,10.29,10.25,10.25,472000.0,6.9611,6.9679,6.9408,6.9408,472000.0
2014-05-05 13:00:00,10.25,10.26,10.23,10.24,321000.0,6.9408,6.9475,6.9272,6.934,321000.0
2014-05-05 13:30:00,10.24,10.25,10.22,10.23,476800.0,6.934,6.9408,6.9205,6.9272,476800.0
2014-05-05 14:00:00,10.23,10.25,10.22,10.24,617100.0,6.9272,6.9408,6.9205,6.934,617100.0
2014-05-05 14:30:00,10.25,10.27,10.23,10.26,763100.0,6.9408,6.9543,6.9272,6.9475,763100.0
2014-05-05 15:00:00,10.26,10.27,10.24,10.25,327700.0,6.9475,6.9543,6.934,6.9408,327700.0
2014-05-05 15:30:00,10.24,10.25,10.23,10.25,1070000.0,6.934,6.9408,6.9272,6.9408,1070000.0
2014-05-06 09:30:00,10.23,10.23,10.13,10.18,1163300.0,6.9272,6.9272,6.8595,6.8934,1163300.0
2014-05-06 10:00:00,10.18,10.25,10.16,10.25,1354200.0,6.8934,6.9408,6.8798,6.9408,1354200.0
2014-05-06 10:30:00,10.25,10.28,10.17,10.17,1235700.0,6.9408,6.9611,6.8866,6.8866,1235700.0
2014-05-06 11:00:00,10.17,10.19,10.15,10.15,621100.0,6.8866,6.9001,6.8731,6.8731,621100.0
2014-05-06 11:30:00,10.15,10.19,10.15,10.17,499500.0,6.8731,6.9001,6.8731,6.8866,499500.0
2014-05-06 12:00:00,10.17,10.17,10.13,10.13,403900.0,6.8866,6.8866,6.8595,6.8595,403900.0
2014-05-06 12:30:00,10.13,10.15,10.13,10.14,141600.0,6.8595,6.8731,6.8595,6.8663,141600.0
2014-05-06 13:00:00,10.14,10.15,10.12,10.13,562400.0,6.8663,6.8731,6.8527,6.8595,562400.0
2014-05-06 13:30:00,10.13,10.13,10.1,10.11,604800.0,6.8595,6.8595,6.8392,6.846,604800.0
2014-05-06 14:00:00,10.11,10.13,10.1,10.11,457500.0,6.846,6.8595,6.8392,6.846,457500.0
2014-05-06 14:30:00,10.11,10.13,10.1,10.1,609300.0,6.846,6.8595,6.8392,6.8392,609300.0
2014-05-06 15:00:00,10.11,10.12,10.09,10.11,549000.0,6.846,6.8527,6.8324,6.846,549000.0
2014-05-06 15:30:00,10.11,10.13,10.1,10.11,1456200.0,6.846,6.8595,6.8392,6.846,1456200.0
2014-05-07 09:30:00,10.16,10.21,10.13,10.18,1170600.0,6.8798,6.9137,6.8595,6.8934,1170600.0
2014-05-07 10:00:00,10.18,10.21,10.06,10.15,1471300.0,6.8934,6.9137,6.8121,6.8731,1471300.0
2014-05-07 10:30:00,10.14,10.18,10.12,10.16,1119800.0,6.8663,6.8934,6.8527,6.8798,1119800.0
2014-05-07 11:00:00,10.15,10.19,10.12,10.13,1057500.0,6.8731,6.9001,6.8527,6.8595,1057500.0
2014-05-07 11:30:00,10.14,10.2,10.13,10.17,595000.0,6.8663,6.9069,6.8595,6.8866,595000.0
2014-05-07 12:00:00,10.18,10.2,10.15,10.18,510300.0,6.8934,6.9069,6.8731,6.8934,510300.0
2014-05-07 12:30:00,10.18,10.19,10.14,10.15,354600.0,6.8934,6.9001,6.8663,6.8731,354600.0
2014-05-07 13:00:00,10.14,10.17,10.13,10.13,363000.0,6.8663,6.8866,6.8595,6.8595,363000.0
2014-05-07 13:30:00,10.14,10.16,10.13,10.16,1175500.0,6.8663,6.8798,6.8595,6.8798,1175500.0
2014-05-07 14:00:00,10.15,10.22,10.13,10.22,872800.0,6.8731,6.9205,6.8595,6.9205,872800.0
2014-05-07 14:30:00,10.21,10.25,10.2,10.24,694700.0,6.9137,6.9408,6.9069,6.934,694700.0
2014-05-07 15:00:00,10.24,10.24,10.2,10.21,1367000.0,6.934,6.934,6.9069,6.9137,1367000.0
2014-05-07 15:30:00,10.2,10.26,10.19,10.25,1885800.0,6.9069,6.9475,6.9001,6.9408,1885800.0
2014-05-08 09:30:00,10.21,10.32,10.21,10.3,1392100.0,6.9137,6.9882,6.9137,6.9746,1392100.0
2014-05-08 10:00:00,10.3,10.36,10.29,10.3,931000.0,6.9746,7.0153,6.9679,6.9746,931000.0
2014-05-08 10:30:00,10.3,10.32,10.28,10.3,535700.0,6.9746,6.9882,6.9611,6.9746,535700.0
2014-05-08 11:00:00,10.3,10.32,10.28,10.3,665100.0,6.9746,6.9882,6.9611,6.9746,665100.0
2014-05-08 11:30:00,10.3,10.37,10.3,10.35,550200.0,6.9746,7.022,6.9746,7.0085,550200.0
2014-05-08 12:00:00,10.35,10.38,10.34,10.37,796600.0,7.0085,7.0288,7.0017,7.022,796600.0
2014-05-08 12:30:00,10.37,10.37,10.31,10.32,540800.0,7.022,7.022,6.9814,6.9882,540800.0
2014-05-08 13:00:00,10.32,10.34,10.29,10.3,646700.0,6.9882,7.0017,6.9679,6.9746,646700.0
2014-05-08 13:30:00,10.31,10.31,10.26,10.27,644600.0,6.9814,6.9814,6.9475,6.9543,644600.0
2014-05-08 14:00:00,10.27,10.28,10.23,10.24,1081200.0,6.9543,6.9611,6.9272,6.934,1081200.0
2014-05-08 14:30:00,10.24,10.24,10.19,10.19,1071200.0,6.934,6.934,6.9001,6.9001,1071200.0
2014-05-08 15:00:00,10.19,10.2,10.16,10.18,1330100.0,6.9001,6.9069,6.8798,6.8934,1330100.0
2014-05-08 15:30:00,10.19,10.21,10.15,10.16,2477300.0,6.9001,6.9137,6.8731,6.8798,2477300.0
2014-05-09 09:30:00,10.13,10.15,10.03,10.06,1728900.0,6.8595,6.8731,6.7918,6.8121,1728900.0
2014-05-09 10:00:00,10.06,10.15,10.05,10.14,970300.0,6.8121,6.8731,6.8053,6.8663,970300.0
2014-05-09 10:30:00,10.15,10.19,10.14,10.16,731900.0,6.8731,6.9001,6.8663,6.8798,731900.0
2014-05-09 11:00:00,10.16,10.16,10.12,10.15,563900.0,6.8798,6.8798,6.8527,6.8731,563900.0
2014-05-09 11:30:00,10.15,10.18,10.14,10.15,456100.0,6.8731,6.8934,6.8663,6.8731,456100.0
2014-05-09 12:00:00,10.15,10.16,10.14,10.14,266100.0,6.8731,6.8798,6.8663,6.8663,266100.0
2014-05-09 12:30:00,10.14,10.22,10.14,10.22,591000.0,6.8663,6.9205,6.8663,6.9205,591000.0
2014-05-09 13:00:00,10.22,10.23,10.2,10.22,236100.0,6.9205,6.9272,6.9069,6.9205,236100.0
2014-05-09 13:30:00,10.22,10.23,10.2,10.22,479400.0,6.9205,6.9272,6.9069,6.9205,479400.0
2014-05-09 14:00:00,10.22,10.25,10.21,10.24,440200.0,6.9205,6.9408,6.9137,6.934,440200.0
2014-05-09 14:30:00,10.24,10.25,10.22,10.25,264800.0,6.934,6.9408,6.9205,6.9408,264800.0
2014-05-09 15:00:00,10.25,10.26,10.23,10.24,334600.0,6.9408,6.9475,6.9272,6.934,334600.0
2014-05-09 15:30:00,10.25,10.27,10.23,10.26,640100.0,6.9408,6.9543,6.9272,6.9475,640100.0
2014-05-12 09:30:00,10.31,10.35,10.27,10.32,904900.0,6.9814,7.0085,6.9543,6.9882,904900.0
2014-05-12 10:00:00,10.32,10.36,10.31,10.33,548200.0,6.9882,7.0153,6.9814,6.9949,548200.0
2014-05-12 10:30:00,10.33,10.37,10.32,10.34,1215300.0,6.9949,7.022,6.9882,7.0017,1215300.0
2014-05-12 11:00:00,10.35,10.38,10.34,10.37,501300.0,7.0085,7.0288,7.0017,7.022,501300.0
2014-05-12 11:30:00,10.37,10.39,10.35,10.36,355100.0,7.022,7.0356,7.0085,7.0153,355100.0
2014-05-12 12:00:00,10.37,10.38,10.36,10.38,594700.0,7.022,7.0288,7.0153,7.0288,594700.0
2014-05-12 12:30:00,10.38,10.43,10.37,10.43,1495900.0,7.0288,7.0627,7.022,7.0627,1495900.0
2014-05-12 13:00:00,10.43,10.46,10.41,10.45,1736900.0,7.0627,7.083,7.0491,7.0762,1736900.0
2014-05-12 13:30:00,10.46,10.51,10.45,10.49,912400.0,7.083,7.1168,7.0762,7.1033,912400.0
2014-05-12 14:00:00,10.49,10.49,10.45,10.45,458300.0,7.1033,7.1033,7.0762,7.0762,458300.0
2014-05-12 14:30:00,10.46,10.49,10.45,10.48,946700.0,7.083,7.1033,7.0762,7.0965,946700.0
2014-05-12 15:00:00,10.48,10.49,10.46,10.47,1172000.0,7.0965,7.1033,7.083,7.0897,1172000.0
2014-05-12 15:30:00,10.47,10.52,10.46,10.5,3773400.0,7.0897,7.1236,7.083,7.1101,3773400.0
2014-05-13 09:30:00,10.55,10.56,10.49,10.54,2579300.0,7.1439,7.1507,7.1033,7.1371,2579300.0
2014-05-13 10:00:00,10.54,10.55,10.5,10.53,1422700.0,7.1371,7.1439,7.1101,7.1304,1422700.0
2014-05-13 10:30:00,10.53,10.55,10.5,10.53,1978100.0,7.1304,7.1439,7.1101,7.1304,1978100.0
2014-05-13 11:00:00,10.52,10.53,10.48,10.51,1054300.0,7.1236,7.1304,7.0965,7.1168,1054300.0
2014-05-13 11:30:00,10.51,10.51,10.46,10.47,1358600.0,7.1168,7.1168,7.083,7.0897,1358600.0
2014-05-13 12:00:00,10.47,10.5,10.46,10.47,900800.0,7.0897,7.1101,7.083,7.0897,900800.0
2014-05-13 12:30:00,10.47,10.49,10.46,10.47,462400.0,7.0897,7.1033,7.083,7.0897,462400.0
2014-05-13 13:00:00,10.48,10.49,10.46,10.48,411900.0,7.0965,7.1033,7.083,7.0965,411900.0
2014-05-13 13:30:00,10.47,10.48,10.43,10.44,914700.0,7.0897,7.0965,7.0627,7.0694,914700.0
2014-05-13 14:00:00,10.43,10.44,10.42,10.42,237200.0,7.0627,7.0694,7.0559,7.0559,237200.0
2014-05-13 14:30:00,10.43,10.44,10.43,10.44,156500.0,7.0627,7.0694,7.0627,7.0694,156500.0
2014-05-13 15:00:00,10.43,10.44,10.41,10.42,458100.0,7.0627,7.0694,7.0491,7.0559,458100.0
2014-05-13 15:30:00,10.42,10.43,10.41,10.42,1123300.0,7.0559,7.0627,7.0491,7.0559,1123300.0
2014-05-14 09:30:00,10.38,10.4,10.17,10.24,1573100.0,7.0288,7.0423,6.8866,6.934,1573100.0
2014-05-14 10:00:00,10.24,10.27,10.16,10.19,1542900.0,6.934,6.9543,6.8798,6.9001,1542900.0
2014-05-14 10:30:00,10.19,10.21,10.15,10.17,998500.0,6.9001,6.9137,6.8731,6.8866,998500.0
2014-05-14 11:00:00,10.17,10.18,10.14,10.15,1045300.0,6.8866,6.8934,6.8663,6.8731,1045300.0
2014-05-14 11:30:00,10.15,10.18,10.14,10.15,2763300.0,6.8731,6.8934,6.8663,6.8731,2763300.0
2014-05-14 12:00:00,10.15,10.19,10.14,10.18,1314300.0,6.8731,6.9001,6.8663,6.8934,1314300.0
2014-05-14 12:30:00,10.18,10.21,10.17,10.21,806700.0,6.8934,6.9137,6.8866,6.9137,806700.0
2014-05-14 13:00:00,10.21,10.22,10.19,10.21,871600.0,6.9137,6.9205,6.9001,6.9137,871600.0
2014-05-14 13:30:00,10.21,10.22,10.19,10.21,661700.0,6.9137,6.9205,6.9001,6.9137,661700.0
2014-05-14 14:00:00,10.22,10.23,10.2,10.21,843700.0,6.9205,6.9272,6.9069,6.9137,843700.0
2014-05-14 14:30:00,10.21,10.21,10.18,10.18,903700.0,6.9137,6.9137,6.8934,6.8934,903700.0
2014-05-14 15:00:00,10.19,10.19,10.17,10.19,765900.0,6.9001,6.9001,6.8866,6.9001,765900.0
2014-05-14 15:30:00,10.19,10.2,10.17,10.19,1785900.0,6.9001,6.9069,6.8866,6.9001,1785900.0
2014-05-15 09:30:00,10.16,10.18,10.02,10.1,2339700.0,6.8798,6.8934,6.785,6.8392,2339700.0
2014-05-15 10:00:00,10.1,10.11,10.05,10.06,2318400.0,6.8392,6.846,6.8053,6.8121,2318400.0
2014-05-15 10:30:00,10.07,10.07,10.01,10.03,2399700.0,6.8189,6.8189,6.7783,6.7918,2399700.0
2014-05-15 11:00:00,10.03,10.03,9.96,9.96,1886000.0,6.7918,6.7918,6.7444,6.7444,1886000.0
2014-05-15 11:30:00,9.96,9.98,9.93,9.93,2334400.0,6.7444,6.7579,6.7241,6.7241,2334400.0
2014-05-15 12:00:00,9.93,9.94,9.9,9.91,1125100.0,6.7241,6.7309,6.7038,6.7105,1125100.0
2014-05-15 12:30:00,9.91,9.99,9.91,9.97,1263000.0,6.7105,6.7647,6.7105,6.7512,1263000.0
2014-05-15 13:00:00,9.97,9.98,9.96,9.97,608400.0,6.7512,6.7579,6.7444,6.7512,608400.0
2014-05-15 13:30:00,9.97,9.97,9.93,9.97,583400.0,6.7512,6.7512,6.7241,6.7512,583400.0
2014-05-15 14:00:00,9.96,10.01,9.96,9.99,1124000.0,6.7444,6.7783,6.7444,6.7647,1124000.0
2014-05-15 14:30:00,9.99,10.03,9.99,10.03,1062700.0,6.7647,6.7918,6.7647,6.7918,1062700.0
2014-05-15 15:00:00,10.03,10.04,10.02,10.04,393600.0,6.7918,6.7986,6.785,6.7986,393600.0
2014-05-15 15:30:00,10.04,10.06,10.03,10.05,2008400.0,6.7986,6.8121,6.7918,6.8053,2008400.0
2014-05-16 09:30:00,10.01,10.05,9.88,9.91,2241200.0,6.7783,6.8053,6.6902,6.7105,2241200.0
2014-05-16 10:00:00,9.91,9.93,9.85,9.87,1765200.0,6.7105,6.7241,6.6699,6.6835,1765200.0
2014-05-16 10:30:00,9.87,9.9,9.86,9.88,961500.0,6.6835,6.7038,6.6767,6.6902,961500.0
2014-05-16 11:00:00,9.88,9.94,9.88,9.94,1119000.0,6.6902,6.7309,6.6902,6.7309,1119000.0
2014-05-16 11:30:00,9.94,9.96,9.91,9.93,944000.0,6.7309,6.7444,6.7105,6.7241,944000.0
2014-05-16 12:00:00,9.92,9.93,9.91,9.92,280500.0,6.7173,6.7241,6.7105,6.7173,280500.0
2014-05-16 12:30:00,9.91,9.92,9.88,9.88,603600.0,6.7105,6.7173,6.6902,6.6902,603600.0
2014-05-16 13:00:00,9.88,9.89,9.83,9.83,1029200.0,6.6902,6.697,6.6564,6.6564,1029200.0
2014-05-16 13:30:00,9.83,9.85,9.83,9.83,522600.0,6.6564,6.6699,6.6564,6.6564,522600.0
2014-05-16 14:00:00,9.84,9.84,9.8,9.81,1008900.0,6.6631,6.6631,6.6361,6.6428,1008900.0
2014-05-16 14:30:00,9.81,9.87,9.81,9.87,651800.0,6.6428,6.6835,6.6428,6.6835,651800.0
2014-05-16 15:00:00,9.87,9.88,9.85,9.88,1097700.0,6.6835,6.6902,6.6699,6.6902,1097700.0
2014-05-16 15:30:00,9.87,9.89,9.87,9.89,1202600.0,6.6835,6.697,6.6835,6.697,1202600.0
2014-05-19 09:30:00,9.85,10.0,9.84,9.98,1272400.0,6.6699,6.7715,6.6631,6.7579,1272400.0
2014-05-19 10:00:00,9.98,10.01,9.94,10.0,1276900.0,6.7579,6.7783,6.7309,6.7715,1276900.0
2014-05-19 10:30:00,10.0,10.02,9.98,10.01,419600.0,6.7715,6.785,6.7579,6.7783,419600.0
2014-05-19 11:00:00,10.02,10.04,9.98,10.03,1031000.0,6.785,6.7986,6.7579,6.7918,1031000.0
2014-05-19 11:30:00,10.03,10.03,10.01,10.01,223700.0,6.7918,6.7918,6.7783,6.7783,223700.0
2014-05-19 12:00:00,10.01,10.02,9.98,9.98,451000.0,6.7783,6.785,6.7579,6.7579,451000.0
2014-05-19 12:30:00,9.99,9.99,9.96,9.97,385200.0,6.7647,6.7647,6.7444,6.7512,385200.0
2014-05-19 13:00:00,9.97,9.99,9.97,9.99,130400.0,6.7512,6.7647,6.7512,6.7647,130400.0
2014-05-19 13:30:00,9.99,10.0,9.98,10.0,218000.0,6.7647,6.7715,6.7579,6.7715,218000.0
2014-05-19 14:00:00,10.0,10.03,9.99,10.03,350300.0,6.7715,6.7918,6.7647,6.7918,350300.0
2014-05-19 14:30:00,10.03,10.03,10.01,10.02,340500.0,6.7918,6.7918,6.7783,6.785,340500.0
2014-05-19 15:00:00,10.02,10.02,9.98,10.01,588000.0,6.785,6.785,6.7579,6.7783,588000.0
2014-05-19 15:30:00,10.01,10.04,10.0,10.03,1412900.0,6.7783,6.7986,6.7715,6.7918,1412900.0
2014-05-20 09:30:00,10.01,10.01,9.9,9.94,2397300.0,6.7783,6.7783,6.7038,6.7309,2397300.0
2014-05-20 10:00:00,9.94,10.03,9.94,9.95,1130900.0,6.7309,6.7918,6.7309,6.7376,1130900.0
2014-05-20 10:30:00,9.95,10.03,9.94,10.03,454500.0,6.7376,6.7918,6.7309,6.7918,454500.0
2014-05-20 11:00:00,10.03,10.05,9.97,9.97,1396400.0,6.7918,6.8053,6.7512,6.7512,1396400.0
2014-05-20 11:30:00,9.97,10.01,9.96,10.0,706800.0,6.7512,6.7783,6.7444,6.7715,706800.0
2014-05-20 12:00:00,10.01,10.01,9.94,9.96,620800.0,6.7783,6.7783,6.7309,6.7444,620800.0
2014-05-20 12:30:00,9.96,9.98,9.95,9.98,218900.0,6.7444,6.7579,6.7376,6.7579,218900.0
2014-05-20 13:00:00,9.97,9.98,9.93,9.95,358100.0,6.7512,6.7579,6.7241,6.7376,358100.0
2014-05-20 13:30:00,9.94,9.95,9.91,9.91,431800.0,6.7309,6.7376,6.7105,6.7105,431800.0
2014-05-20 14:00:00,9.92,9.95,9.91,9.95,529800.0,6.7173,6.7376,6.7105,6.7376,529800.0
2014-05-20 14:30:00,9.95,9.95,9.92,9.95,331500.0,6.7376,6.7376,6.7173,6.7376,331500.0
2014-05-20 15:00:00,9.95,9.96,9.92,9.95,1517500.0,6.7376,6.7444,6.7173,6.7376,1517500.0
2014-05-20 15:30:00,9.94,9.99,9.94,9.99,1155200.0,6.7309,6.7647,6.7309,6.7647,1155200.0
2014-05-21 09:30:00,10.0,10.14,10.0,10.12,988500.0,6.7715,6.8663,6.7715,6.8527,988500.0
2014-05-21 10:00:00,10.12,10.14,10.1,10.13,670100.0,6.8527,6.8663,6.8392,6.8595,670100.0
2014-05-21 10:30:00,10.12,10.17,10.11,10.11,539400.0,6.8527,6.8866,6.846,6.846,539400.0
2014-05-21 11:00:00,10.11,10.12,10.06,10.06,470000.0,6.846,6.8527,6.8121,6.8121,470000.0
2014-05-21 11:30:00,10.06,10.09,10.03,10.05,412900.0,6.8121,6.8324,6.7918,6.8053,412900.0
2014-05-21 12:00:00,10.05,10.07,10.04,10.06,139200.0,6.8053,6.8189,6.7986,6.8121,139200.0
2014-05-21 12:30:00,10.07,10.08,10.05,10.08,426200.0,6.8189,6.8257,6.8053,6.8257,426200.0
2014-05-21 13:00:00,10.08,10.09,10.07,10.07,90000.0,6.8257,6.8324,6.8189,6.8189,90000.0
2014-05-21 13:30:00,10.07,10.08,10.05,10.07,130200.0,6.8189,6.8257,6.8053,6.8189,130200.0
2014-05-21 14:00:00,10.07,10.1,10.05,10.08,1354200.0,6.8189,6.8392,6.8053,6.8257,1354200.0
2014-05-21 14:30:00,10.08,10.1,10.07,10.08,286800.0,6.8257,6.8392,6.8189,6.8257,286800.0
2014-05-21 15:00:00,10.08,10.12,10.08,10.1,307200.0,6.8257,6.8527,6.8257,6.8392,307200.0
2014-05-21 15:30:00,10.1,10.11,10.08,10.09,918900.0,6.8392,6.846,6.8257,6.8324,918900.0
2014-05-22 09:30:00,10.1,10.15,10.06,10.12,612500.0,6.8392,6.8731,6.8121,6.8527,612500.0
2014-05-22 10:00:00,10.13,10.17,10.1,10.12,745800.0,6.8595,6.8866,6.8392,6.8527,745800.0
2014-05-22 10:30:00,10.12,10.14,10.1,10.12,630800.0,6.8527,6.8663,6.8392,6.8527,630800.0
2014-05-22 11:00:00,10.11,10.12,10.08,10.09,809000.0,6.846,6.8527,6.8257,6.8324,809000.0
2014-05-22 11:30:00,10.09,10.1,10.06,10.07,738100.0,6.8324,6.8392,6.8121,6.8189,738100.0
2014-05-22 12:00:00,10.07,10.07,10.01,10.06,1469800.0,6.8189,6.8189,6.7783,6.8121,1469800.0
2014-05-22 12:30:00,10.05,10.07,10.04,10.04,324600.0,6.8053,6.8189,6.7986,6.7986,324600.0
2014-05-22 13:00:00,10.04,10.06,10.04,10.05,235700.0,6.7986,6.8121,6.7986,6.8053,235700.0
2014-05-22 13:30:00,10.06,10.07,10.04,10.07,353100.0,6.8121,6.8189,6.7986,6.8189,353100.0
2014-05-22 14:00:00,10.06,10.07,10.06,10.07,115700.0,6.8121,6.8189,6.8121,6.8189,115700.0
2014-05-22 14:30:00,10.07,10.09,10.05,10.09,478100.0,6.8189,6.8324,6.8053,6.8324,478100.0
2014-05-22 15:00:00,10.09,10.09,10.07,10.09,510800.0,6.8324,6.8324,6.8189,6.8324,510800.0
2014-05-22 15:30:00,10.09,10.09,10.08,10.08,1441700.0,6.8324,6.8324,6.8257,6.8257,1441700.0
2014-05-23 09:30:00,10.08,10.14,10.04,10.1,717500.0,6.8257,6.8663,6.7986,6.8392,717500.0
2014-05-23 10:00:00,10.1,10.14,10.08,10.14,681200.0,6.8392,6.8663,6.8257,6.8663,681200.0
2014-05-23 10:30:00,10.14,10.18,10.13,10.13,824700.0,6.8663,6.8934,6.8595,6.8595,824700.0
2014-05-23 11:00:00,10.13,10.14,10.11,10.12,200600.0,6.8595,6.8663,6.846,6.8527,200600.0
2014-05-23 11:30:00,10.11,10.12,10.09,10.1,661200.0,6.846,6.8527,6.8324,6.8392,661200.0
2014-05-23 12:00:00,10.09,10.13,10.09,10.13,578800.0,6.8324,6.8595,6.8324,6.8595,578800.0
2014-05-23 12:30:00,10.13,10.14,10.09,10.1,853200.0,6.8595,6.8663,6.8324,6.8392,853200.0
2014-05-23 13:00:00,10.1,10.1,10.07,10.07,463400.0,6.8392,6.8392,6.8189,6.8189,463400.0
2014-05-23 13:30:00,10.08,10.08,10.07,10.08,173800.0,6.8257,6.8257,6.8189,6.8257,173800.0
2014-05-23 14:00:00,10.08,10.08,10.07,10.08,164100.0,6.8257,6.8257,6.8189,6.8257,164100.0
2014-05-23 14:30:00,10.07,10.08,10.07,10.08,140400.0,6.8189,6.8257,6.8189,6.8257,140400.0
2014-05-23 15:00:00,10.08,10.08,10.07,10.08,160000.0,6.8257,6.8257,6.8189,6.8257,160000.0
2014-05-23 15:30:00,10.07,10.1,10.07,10.08,1937700.0,6.8189,6.8392,6.8189,6.8257,1937700.0
2014-05-27 09:30:00,10.13,10.23,10.12,10.21,1099900.0,6.8595,6.9272,6.8527,6.9137,1099900.0
2014-05-27 10:00:00,10.2,10.23,10.18,10.2,1075000.0,6.9069,6.9272,6.8934,6.9069,1075000.0
2014-05-27 10:30:00,10.2,10.24,10.19,10.24,492400.0,6.9069,6.934,6.9001,6.934,492400.0
2014-05-27 11:00:00,10.23,10.25,10.18,10.18,672200.0,6.9272,6.9408,6.8934,6.8934,672200.0
2014-05-27 11:30:00,10.19,10.22,10.18,10.22,409400.0,6.9001,6.9205,6.8934,6.9205,409400.0
2014-05-27 12:00:00,10.22,10.22,10.13,10.15,512900.0,6.9205,6.9205,6.8595,6.8731,512900.0
2014-05-27 12:30:00,10.15,10.16,10.14,10.14,365700.0,6.8731,6.8798,6.8663,6.8663,365700.0
2014-05-27 13:00:00,10.14,10.15,10.13,10.15,239600.0,6.8663,6.8731,6.8595,6.8731,239600.0
2014-05-27 13:30:00,10.14,10.15,10.1,10.12,491200.0,6.8663,6.8731,6.8392,6.8527,491200.0
2014-05-27 14:00:00,10.12,10.12,10.09,10.09,580200.0,6.8527,6.8527,6.8324,6.8324,580200.0
2014-05-27 14:30:00,10.09,10.16,10.08,10.16,688500.0,6.8324,6.8798,6.8257,6.8798,688500.0
2014-05-27 15:00:00,10.16,10.17,10.15,10.16,428600.0,6.8798,6.8866,6.8731,6.8798,428600.0
2014-05-27 15:30:00,10.15,10.16,10.12,10.13,2033000.0,6.8731,6.8798,6.8527,6.8595,2033000.0
2014-05-28 09:30:00,10.11,10.18,10.05,10.11,2196700.0,6.846,6.8934,6.8053,6.846,2196700.0
2014-05-28 10:00:00,10.11,10.11,10.07,10.1,987800.0,6.846,6.846,6.8189,6.8392,987800.0
2014-05-28 10:30:00,10.1,10.1,10.06,10.1,730800.0,6.8392,6.8392,6.8121,6.8392,730800.0
2014-05-28 11:00:00,10.09,10.12,10.09,10.12,343400.0,6.8324,6.8527,6.8324,6.8527,343400.0
2014-05-28 11:30:00,10.12,10.13,10.11,10.13,367300.0,6.8527,6.8595,6.846,6.8595,367300.0
2014-05-28 12:00:00,10.13,10.13,10.1,10.11,442100.0,6.8595,6.8595,6.8392,6.846,442100.0
2014-05-28 12:30:00,10.11,10.12,10.1,10.12,812200.0,6.846,6.8527,6.8392,6.8527,812200.0
2014-05-28 13:00:00,10.12,10.12,10.1,10.11,316000.0,6.8527,6.8527,6.8392,6.846,316000.0
2014-05-28 13:30:00,10.11,10.11,10.1,10.11,548800.0,6.846,6.846,6.8392,6.846,548800.0
2014-05-28 14:00:00,10.11,10.11,10.1,10.1,329000.0,6.846,6.846,6.8392,6.8392,329000.0
2014-05-28 14:30:00,10.11,10.11,10.1,10.11,335300.0,6.846,6.846,6.8392,6.846,335300.0
2014-05-28 15:00:00,10.11,10.11,10.1,10.11,538500.0,6.846,6.846,6.8392,6.846,538500.0
2014-05-28 15:30:00,10.11,10.11,10.09,10.09,2769900.0,6.846,6.846,6.8324,6.8324,2769900.0
2014-05-29 09:30:00,10.09,10.19,10.07,10.17,1487800.0,6.8324,6.9001,6.8189,6.8866,1487800.0
2014-05-29 10:00:00,10.17,10.18,10.1,10.12,1250000.0,6.8866,6.8934,6.8392,6.8527,1250000.0
2014-05-29 10:30:00,10.11,10.12,10.1,10.12,416800.0,6.846,6.8527,6.8392,6.8527,416800.0
2014-05-29 11:00:00,10.12,10.12,10.08,10.11,945700.0,6.8527,6.8527,6.8257,6.846,945700.0
2014-05-29 11:30:00,10.11,10.11,10.1,10.11,220900.0,6.846,6.846,6.8392,6.846,220900.0
2014-05-29 12:00:00,10.11,10.12,10.1,10.12,226500.0,6.846,6.8527,6.8392,6.8527,226500.0
2014-05-29 12:30:00,10.12,10.12,10.1,10.1,191600.0,6.8527,6.8527,6.8392,6.8392,191600.0
2014-05-29 13:00:00,10.1,10.11,10.07,10.07,347900.0,6.8392,6.846,6.8189,6.8189,347900.0
2014-05-29 13:30:00,10.07,10.08,10.03,10.06,755800.0,6.8189,6.8257,6.7918,6.8121,755800.0
2014-05-29 14:00:00,10.05,10.07,10.02,10.06,1395300.0,6.8053,6.8189,6.785,6.8121,1395300.0
2014-05-29 14:30:00,10.07,10.08,10.06,10.07,500400.0,6.8189,6.8257,6.8121,6.8189,500400.0
2014-05-29 15:00:00,10.07,10.09,10.06,10.07,879900.0,6.8189,6.8324,6.8121,6.8189,879900.0
2014-05-29 15:30:00,10.07,10.11,10.06,10.11,1528800.0,6.8189,6.846,6.8121,6.846,1528800.0
2014-05-30 09:30:00,10.1,10.17,10.09,10.16,1666300.0,6.8392,6.8866,6.8324,6.8798,1666300.0
2014-05-30 10:00:00,10.16,10.17,10.14,10.14,912900.0,6.8798,6.8866,6.8663,6.8663,912900.0
2014-05-30 10:30:00,10.15,10.15,10.11,10.13,363900.0,6.8731,6.8731,6.846,6.8595,363900.0
2014-05-30 11:00:00,10.13,10.14,10.1,10.1,265600.0,6.8595,6.8663,6.8392,6.8392,265600.0
2014-05-30 11:30:00,10.11,10.13,10.1,10.12,477900.0,6.846,6.8595,6.8392,6.8527,477900.0
2014-05-30 12:00:00,10.12,10.15,10.11,10.15,745800.0,6.8527,6.8731,6.846,6.8731,745800.0
2014-05-30 12:30:00,10.15,10.15,10.13,10.15,632700.0,6.8731,6.8731,6.8595,6.8731,632700.0
2014-05-30 13:00:00,10.14,10.16,10.14,10.16,188700.0,6.8663,6.8798,6.8663,6.8798,188700.0
2014-05-30 13:30:00,10.16,10.16,10.15,10.15,309200.0,6.8798,6.8798,6.8731,6.8731,309200.0
2014-05-30 14:00:00,10.16,10.18,10.15,10.18,558100.0,6.8798,6.8934,6.8731,6.8934,558100.0
2014-05-30 14:30:00,10.17,10.19,10.17,10.18,402800.0,6.8866,6.9001,6.8866,6.8934,402800.0
2014-05-30 15:00:00,10.17,10.18,10.17,10.17,218600.0,6.8866,6.8934,6.8866,6.8866,218600.0
2014-05-30 15:30:00,10.18,10.2,10.17,10.19,1953200.0,6.8934,6.9069,6.8866,6.9001,1953200.0
2014-06-02 09:30:00,10.18,10.24,10.17,10.21,1483700.0,6.8934,6.934,6.8866,6.9137,1483700.0
2014-06-02 10:00:00,10.21,10.21,10.16,10.19,1752200.0,6.9137,6.9137,6.8798,6.9001,1752200.0
2014-06-02 10:30:00,10.19,10.2,10.15,10.18,682900.0,6.9001,6.9069,6.8731,6.8934,682900.0
2014-06-02 11:00:00,10.18,10.22,10.16,10.21,673100.0,6.8934,6.9205,6.8798,6.9137,673100.0
2014-06-02 11:30:00,10.2,10.24,10.19,10.24,1245400.0,6.9069,6.934,6.9001,6.934,1245400.0
2014-06-02 12:00:00,10.23,10.27,10.23,10.27,611900.0,6.9272,6.9543,6.9272,6.9543,611900.0
2014-06-02 12:30:00,10.27,10.33,10.27,10.33,834500.0,6.9543,6.9949,6.9543,6.9949,834500.0
2014-06-02 13:00:00,10.32,10.34,10.31,10.34,499500.0,6.9882,7.0017,6.9814,7.0017,499500.0
2014-06-02 13:30:00,10.34,10.37,10.33,10.36,1151900.0,7.0017,7.022,6.9949,7.0153,1151900.0
2014-06-02 14:00:00,10.36,10.36,10.34,10.36,481700.0,7.0153,7.0153,7.0017,7.0153,481700.0
2014-06-02 14:30:00,10.36,10.36,10.35,10.36,174100.0,7.0153,7.0153,7.0085,7.0153,174100.0
2014-06-02 15:00:00,10.36,10.37,10.34,10.34,1170000.0,7.0153,7.022,7.0017,7.0017,1170000.0
2014-06-02 15:30:00,10.34,10.35,10.33,10.33,1941900.0,7.0017,7.0085,6.9949,6.9949,1941900.0
2014-06-03 09:30:00,10.3,10.42,10.25,10.4,1749600.0,6.9746,7.0559,6.9408,7.0423,1749600.0
2014-06-03 10:00:00,10.4,10.43,10.38,10.4,1955200.0,7.0423,7.0627,7.0288,7.0423,1955200.0
2014-06-03 10:30:00,10.4,10.42,10.37,10.4,1400700.0,7.0423,7.0559,7.022,7.0423,1400700.0
2014-06-03 11:00:00,10.4,10.41,10.38,10.4,882300.0,7.0423,7.0491,7.0288,7.0423,882300.0
2014-06-03 11:30:00,10.39,10.4,10.34,10.36,981600.0,7.0356,7.0423,7.0017,7.0153,981600.0
2014-06-03 12:00:00,10.36,10.38,10.35,10.38,251500.0,7.0153,7.0288,7.0085,7.0288,251500.0
2014-06-03 12:30:00,10.37,10.46,10.37,10.46,997700.0,7.022,7.083,7.022,7.083,997700.0
2014-06-03 13:00:00,10.46,10.47,10.44,10.45,743200.0,7.083,7.0897,7.0694,7.0762,743200.0
2014-06-03 13:30:00,10.45,10.46,10.44,10.45,460600.0,7.0762,7.083,7.0694,7.0762,460600.0
2014-06-03 14:00:00,10.45,10.48,10.44,10.46,501600.0,7.0762,7.0965,7.0694,7.083,501600.0
2014-06-03 14:30:00,10.46,10.49,10.45,10.45,763100.0,7.083,7.1033,7.0762,7.0762,763100.0
2014-06-03 15:00:00,10.46,10.46,10.45,10.46,211200.0,7.083,7.083,7.0762,7.083,211200.0
2014-06-03 15:30:00,10.46,10.46,10.44,10.45,1344200.0,7.083,7.083,7.0694,7.0762,1344200.0
2014-06-04 09:30:00,10.4,10.5,10.4,10.42,1754900.0,7.0423,7.1101,7.0423,7.0559,1754900.0
2014-06-04 10:00:00,10.42,10.44,10.38,10.38,1115300.0,7.0559,7.0694,7.0288,7.0288,1115300.0
2014-06-04 10:30:00,10.38,10.43,10.36,10.43,685000.0,7.0288,7.0627,7.0153,7.0627,685000.0
2014-06-04 11:00:00,10.42,10.46,10.42,10.45,601100.0,7.0559,7.083,7.0559,7.0762,601100.0
2014-06-04 11:30:00,10.45,10.46,10.44,10.45,239100.0,7.0762,7.083,7.0694,7.0762,239100.0
2014-06-04 12:00:00,10.45,10.46,10.44,10.45,497600.0,7.0762,7.083,7.0694,7.0762,497600.0
2014-06-04 12:30:00,10.45,10.48,10.43,10.47,1029000.0,7.0762,7.0965,7.0627,7.0897,1029000.0
2014-06-04 13:00:00,10.47,10.54,10.47,10.54,3262900.0,7.0897,7.1371,7.0897,7.1371,3262900.0
2014-06-04 13:30:00,10.54,10.55,10.49,10.51,1445400.0,7.1371,7.1439,7.1033,7.1168,1445400.0
2014-06-04 14:00:00,10.51,10.54,10.5,10.52,1746600.0,7.1168,7.1371,7.1101,7.1236,1746600.0
2014-06-04 14:30:00,10.52,10.54,10.5,10.53,1860900.0,7.1236,7.1371,7.1101,7.1304,1860900.0
2014-06-04 15:00:00,10.52,10.53,10.49,10.52,2199500.0,7.1236,7.1304,7.1033,7.1236,2199500.0
2014-06-04 15:30:00,10.52,10.52,10.48,10.5,3648000.0,7.1236,7.1236,7.0965,7.1101,3648000.0
2014-06-05 09:30:00,10.53,10.55,10.42,10.46,2085900.0,7.1304,7.1439,7.0559,7.083,2085900.0
2014-06-05 10:00:00,10.45,10.47,10.4,10.44,758500.0,7.0762,7.0897,7.0423,7.0694,758500.0
2014-06-05 10:30:00,10.44,10.51,10.42,10.49,3669000.0,7.0694,7.1168,7.0559,7.1033,3669000.0
2014-06-05 11:00:00,10.49,10.52,10.48,10.5,1324900.0,7.1033,7.1236,7.0965,7.1101,1324900.0
2014-06-05 11:30:00,10.5,10.57,10.49,10.55,1287300.0,7.1101,7.1575,7.1033,7.1439,1287300.0
2014-06-05 12:00:00,10.56,10.58,10.54,10.58,972900.0,7.1507,7.1642,7.1371,7.1642,972900.0
2014-06-05 12:30:00,10.58,10.61,10.58,10.61,838300.0,7.1642,7.1845,7.1642,7.1845,838300.0
2014-06-05 13:00:00,10.6,10.63,10.59,10.6,1297800.0,7.1778,7.1981,7.171,7.1778,1297800.0
2014-06-05 13:30:00,10.6,10.61,10.59,10.6,471000.0,7.1778,7.1845,7.171,7.1778,471000.0
2014-06-05 14:00:00,10.6,10.62,10.59,10.61,375100.0,7.1778,7.1913,7.171,7.1845,375100.0
2014-06-05 14:30:00,10.61,10.62,10.6,10.61,444500.0,7.1845,7.1913,7.1778,7.1845,444500.0
2014-06-05 15:00:00,10.61,10.62,10.6,10.62,386500.0,7.1845,7.1913,7.1778,7.1913,386500.0
2014-06-05 15:30:00,10.62,10.62,10.58,10.6,1911800.0,7.1913,7.1913,7.1642,7.1778,1911800.0
2014-06-06 09:30:00,10.61,10.67,10.56,10.59,1615600.0,7.1845,7.2252,7.1507,7.171,1615600.0
2014-06-06 10:00:00,10.58,10.64,10.58,10.63,745800.0,7.1642,7.2049,7.1642,7.1981,745800.0
2014-06-06 10:30:00,10.62,10.67,10.61,10.63,673200.0,7.1913,7.2252,7.1845,7.1981,673200.0
2014-06-06 11:00:00,10.62,10.63,10.6,10.6,570900.0,7.1913,7.1981,7.1778,7.1778,570900.0
2014-06-06 11:30:00,10.61,10.66,10.6,10.65,398500.0,7.1845,7.2184,7.1778,7.2116,398500.0
2014-06-06 12:00:00,10.65,10.69,10.64,10.68,359500.0,7.2116,7.2387,7.2049,7.2319,359500.0
2014-06-06 12:30:00,10.67,10.68,10.65,10.65,431800.0,7.2252,7.2319,7.2116,7.2116,431800.0
2014-06-06 13:00:00,10.66,10.66,10.64,10.65,341300.0,7.2184,7.2184,7.2049,7.2116,341300.0
2014-06-06 13:30:00,10.65,10.65,10.62,10.64,581400.0,7.2116,7.2116,7.1913,7.2049,581400.0
2014-06-06 14:00:00,10.64,10.64,10.63,10.64,244600.0,7.2049,7.2049,7.1981,7.2049,244600.0
2014-06-06 14:30:00,10.63,10.64,10.62,10.63,535200.0,7.1981,7.2049,7.1913,7.1981,535200.0
2014-06-06 15:00:00,10.63,10.64,10.62,10.63,662500.0,7.1981,7.2049,7.1913,7.1981,662500.0
2014-06-06 15:30:00,10.63,10.64,10.62,10.63,1127700.0,7.1981,7.2049,7.1913,7.1981,1127700.0
2014-06-09 09:30:00,10.64,10.8,10.61,10.77,1801000.0,7.2049,7.3132,7.1845,7.2929,1801000.0
2014-06-09 10:00:00,10.77,10.8,10.76,10.77,704300.0,7.2929,7.3132,7.2861,7.2929,704300.0
2014-06-09 10:30:00,10.78,10.8,10.77,10.79,834000.0,7.2997,7.3132,7.2929,7.3064,834000.0
2014-06-09 11:00:00,10.79,10.8,10.75,10.77,759600.0,7.3064,7.3132,7.2793,7.2929,759600.0
2014-06-09 11:30:00,10.77,10.82,10.76,10.79,911100.0,7.2929,7.3267,7.2861,7.3064,911100.0
2014-06-09 12:00:00,10.8,10.85,10.79,10.84,1402500.0,7.3132,7.3471,7.3064,7.3403,1402500.0
2014-06-09 12:30:00,10.83,10.85,10.83,10.85,943000.0,7.3335,7.3471,7.3335,7.3471,943000.0
2014-06-09 13:00:00,10.85,10.88,10.84,10.88,1266300.0,7.3471,7.3674,7.3403,7.3674,1266300.0
2014-06-09 13:30:00,10.88,10.91,10.87,10.88,1386300.0,7.3674,7.3877,7.3606,7.3674,1386300.0
2014-06-09 14:00:00,10.89,10.89,10.85,10.86,1913300.0,7.3741,7.3741,7.3471,7.3538,1913300.0
2014-06-09 14:30:00,10.86,10.88,10.85,10.86,1059500.0,7.3538,7.3674,7.3471,7.3538,1059500.0
2014-06-09 15:00:00,10.86,10.89,10.86,10.88,1151800.0,7.3538,7.3741,7.3538,7.3674,1151800.0
2014-06-09 15:30:00,10.88,10.89,10.85,10.86,1997500.0,7.3674,7.3741,7.3471,7.3538,1997500.0
2014-06-10 09:30:00,10.9,10.9,10.7,10.83,1724000.0,7.3809,7.3809,7.2455,7.3335,1724000.0
2014-06-10 10:00:00,10.83,10.83,10.76,10.8,1395900.0,7.3335,7.3335,7.2861,7.3132,1395900.0
2014-06-10 10:30:00,10.8,10.85,10.8,10.82,1212200.0,7.3132,7.3471,7.3132,7.3267,1212200.0
2014-06-10 11:00:00,10.82,10.83,10.78,10.78,277000.0,7.3267,7.3335,7.2997,7.2997,277000.0
2014-06-10 11:30:00,10.78,10.79,10.77,10.79,512700.0,7.2997,7.3064,7.2929,7.3064,512700.0
2014-06-10 12:00:00,10.78,10.82,10.77,10.81,544900.0,7.2997,7.3267,7.2929,7.32,544900.0
2014-06-10 12:30:00,10.81,10.81,10.8,10.8,281100.0,7.32,7.32,7.3132,7.3132,281100.0
2014-06-10 13:00:00,10.8,10.81,10.79,10.8,239300.0,7.3132,7.32,7.3064,7.3132,239300.0
2014-06-10 13:30:00,10.8,10.85,10.79,10.83,392900.0,7.3132,7.3471,7.3064,7.3335,392900.0
2014-06-10 14:00:00,10.84,10.84,10.81,10.83,901600.0,7.3403,7.3403,7.32,7.3335,901600.0
2014-06-10 14:30:00,10.83,10.83,10.82,10.83,215500.0,7.3335,7.3335,7.3267,7.3335,215500.0
2014-06-10 15:00:00,10.83,10.86,10.82,10.85,640900.0,7.3335,7.3538,7.3267,7.3471,640900.0
2014-06-10 15:30:00,10.85,10.87,10.84,10.85,1244100.0,7.3471,7.3606,7.3403,7.3471,1244100.0
2014-06-11 09:30:00,10.81,10.82,10.68,10.71,1353600.0,7.3541,7.3609,7.2656,7.2861,1353600.0
2014-06-11 10:00:00,10.71,10.77,10.69,10.73,1325800.0,7.2861,7.3269,7.2724,7.2997,1325800.0
2014-06-11 10:30:00,10.74,10.74,10.7,10.71,614000.0,7.3065,7.3065,7.2793,7.2861,614000.0
2014-06-11 11:00:00,10.71,10.73,10.7,10.71,228000.0,7.2861,7.2997,7.2793,7.2861,228000.0
2014-06-11 11:30:00,10.71,10.74,10.7,10.73,1221000.0,7.2861,7.3065,7.2793,7.2997,1221000.0
2014-06-11 12:00:00,10.73,10.73,10.7,10.7,171900.0,7.2997,7.2997,7.2793,7.2793,171900.0
2014-06-11 12:30:00,10.7,10.72,10.7,10.71,126100.0,7.2793,7.2929,7.2793,7.2861,126100.0
2014-06-11 13:00:00,10.71,10.73,10.69,10.73,380800.0,7.2861,7.2997,7.2724,7.2997,380800.0
2014-06-11 13:30:00,10.73,10.74,10.68,10.7,1050900.0,7.2997,7.3065,7.2656,7.2793,1050900.0
2014-06-11 14:00:00,10.69,10.71,10.68,10.7,401700.0,7.2724,7.2861,7.2656,7.2793,401700.0
2014-06-11 14:30:00,10.71,10.72,10.7,10.7,955800.0,7.2861,7.2929,7.2793,7.2793,955800.0
2014-06-11 15:00:00,10.7,10.71,10.7,10.7,181600.0,7.2793,7.2861,7.2793,7.2793,181600.0
2014-06-11 15:30:00,10.71,10.73,10.71,10.72,1294200.0,7.2861,7.2997,7.2861,7.2929,1294200.0
2014-06-12 09:30:00,10.74,10.76,10.66,10.75,1271700.0,7.3065,7.3201,7.252,7.3133,1271700.0
2014-06-12 10:00:00,10.76,10.8,10.7,10.71,1536500.0,7.3201,7.3473,7.2793,7.2861,1536500.0
2014-06-12 10:30:00,10.71,10.73,10.65,10.66,1102000.0,7.2861,7.2997,7.2452,7.252,1102000.0
2014-06-12 11:00:00,10.66,10.68,10.65,10.67,453200.0,7.252,7.2656,7.2452,7.2588,453200.0
2014-06-12 11:30:00,10.67,10.67,10.63,10.63,357400.0,7.2588,7.2588,7.2316,7.2316,357400.0
2014-06-12 12:00:00,10.63,10.66,10.62,10.64,526800.0,7.2316,7.252,7.2248,7.2384,526800.0
2014-06-12 12:30:00,10.64,10.66,10.61,10.62,545700.0,7.2384,7.252,7.218,7.2248,545700.0
2014-06-12 13:00:00,10.63,10.64,10.59,10.6,493800.0,7.2316,7.2384,7.2044,7.2112,493800.0
2014-06-12 13:30:00,10.61,10.61,10.56,10.58,835200.0,7.218,7.218,7.184,7.1976,835200.0
2014-06-12 14:00:00,10.57,10.61,10.56,10.6,739100.0,7.1908,7.218,7.184,7.2112,739100.0
2014-06-12 14:30:00,10.6,10.6,10.57,10.59,291500.0,7.2112,7.2112,7.1908,7.2044,291500.0
2014-06-12 15:00:00,10.59,10.6,10.57,10.58,692900.0,7.2044,7.2112,7.1908,7.1976,692900.0
2014-06-12 15:30:00,10.58,10.62,10.57,10.62,2013000.0,7.1976,7.2248,7.1908,7.2248,2013000.0
2014-06-13 09:30:00,10.63,10.74,10.59,10.65,1425100.0,7.2316,7.3065,7.2044,7.2452,1425100.0
2014-06-13 10:00:00,10.64,10.69,10.59,10.67,976600.0,7.2384,7.2724,7.2044,7.2588,976600.0
2014-06-13 10:30:00,10.67,10.71,10.64,10.64,695100.0,7.2588,7.2861,7.2384,7.2384,695100.0
2014-06-13 11:00:00,10.65,10.65,10.58,10.59,710800.0,7.2452,7.2452,7.1976,7.2044,710800.0
2014-06-13 11:30:00,10.58,10.6,10.56,10.6,801800.0,7.1976,7.2112,7.184,7.2112,801800.0
2014-06-13 12:00:00,10.6,10.65,10.59,10.63,745700.0,7.2112,7.2452,7.2044,7.2316,745700.0
2014-06-13 12:30:00,10.63,10.64,10.62,10.63,298200.0,7.2316,7.2384,7.2248,7.2316,298200.0
2014-06-13 13:00:00,10.63,10.67,10.61,10.66,725700.0,7.2316,7.2588,7.218,7.252,725700.0
2014-06-13 13:30:00,10.66,10.68,10.63,10.68,1463400.0,7.252,7.2656,7.2316,7.2656,1463400.0
2014-06-13 14:00:00,10.68,10.68,10.67,10.68,528400.0,7.2656,7.2656,7.2588,7.2656,528400.0
2014-06-13 14:30:00,10.68,10.7,10.67,10.7,1559100.0,7.2656,7.2793,7.2588,7.2793,1559100.0
2014-06-13 15:00:00,10.7,10.74,10.66,10.66,2219500.0,7.2793,7.3065,7.252,7.252,2219500.0
2014-06-13 15:30:00,10.67,10.73,10.66,10.72,4315600.0,7.2588,7.2997,7.252,7.2929,4315600.0
2014-06-16 09:30:00,10.68,10.7,10.57,10.65,2128500.0,7.2656,7.2793,7.1908,7.2452,2128500.0
2014-06-16 10:00:00,10.65,10.68,10.61,10.61,1357000.0,7.2452,7.2656,7.218,7.218,1357000.0
2014-06-16 10:30:00,10.62,10.63,10.6,10.61,1071300.0,7.2248,7.2316,7.2112,7.218,1071300.0
2014-06-16 11:00:00,10.61,10.61,10.55,10.6,1322100.0,7.218,7.218,7.1772,7.2112,1322100.0
2014-06-16 11:30:00,10.6,10.6,10.56,10.59,620400.0,7.2112,7.2112,7.184,7.2044,620400.0
2014-06-16 12:00:00,10.59,10.62,10.58,10.61,505300.0,7.2044,7.2248,7.1976,7.218,505300.0
2014-06-16 12:30:00,10.6,10.64,10.59,10.63,1060200.0,7.2112,7.2384,7.2044,7.2316,1060200.0
2014-06-16 13:00:00,10.63,10.65,10.62,10.63,450300.0,7.2316,7.2452,7.2248,7.2316,450300.0
2014-06-16 13:30:00,10.63,10.63,10.6,10.61,377100.0,7.2316,7.2316,7.2112,7.218,377100.0
2014-06-16 14:00:00,10.61,10.62,10.58,10.59,607200.0,7.218,7.2248,7.1976,7.2044,607200.0
2014-06-16 14:30:00,10.59,10.6,10.58,10.58,409700.0,7.2044,7.2112,7.1976,7.1976,409700.0
2014-06-16 15:00:00,10.59,10.61,10.58,10.6,1210600.0,7.2044,7.218,7.1976,7.2112,1210600.0
2014-06-16 15:30:00,10.6,10.61,10.57,10.6,2659800.0,7.2112,7.218,7.1908,7.2112,2659800.0
2014-06-17 09:30:00,10.57,10.71,10.56,10.67,1368800.0,7.1908,7.2861,7.184,7.2588,1368800.0
2014-06-17 10:00:00,10.67,10.74,10.65,10.74,1186100.0,7.2588,7.3065,7.2452,7.3065,1186100.0
2014-06-17 10:30:00,10.74,10.74,10.67,10.72,594900.0,7.3065,7.3065,7.2588,7.2929,594900.0
2014-06-17 11:00:00,10.72,10.77,10.66,10.77,1909000.0,7.2929,7.3269,7.252,7.3269,1909000.0
2014-06-17 11:30:00,10.77,10.8,10.75,10.79,2645400.0,7.3269,7.3473,7.3133,7.3405,2645400.0
2014-06-17 12:00:00,10.79,10.81,10.77,10.8,952200.0,7.3405,7.3541,7.3269,7.3473,952200.0
2014-06-17 12:30:00,10.8,10.84,10.79,10.81,852500.0,7.3473,7.3745,7.3405,7.3541,852500.0
2014-06-17 13:00:00,10.8,10.82,10.78,10.79,437000.0,7.3473,7.3609,7.3337,7.3405,437000.0
2014-06-17 13:30:00,10.79,10.8,10.77,10.78,498100.0,7.3405,7.3473,7.3269,7.3337,498100.0
2014-06-17 14:00:00,10.78,10.79,10.76,10.78,453000.0,7.3337,7.3405,7.3201,7.3337,453000.0
2014-06-17 14:30:00,10.79,10.79,10.77,10.78,296400.0,7.3405,7.3405,7.3269,7.3337,296400.0
2014-06-17 15:00:00,10.78,10.78,10.74,10.75,753000.0,7.3337,7.3337,7.3065,7.3133,753000.0
2014-06-17 15:30:00,10.75,10.77,10.73,10.75,1948800.0,7.3133,7.3269,7.2997,7.3133,1948800.0
2014-06-18 09:30:00,10.75,10.77,10.67,10.71,1590900.0,7.3133,7.3269,7.2588,7.2861,1590900.0
2014-06-18 10:00:00,10.71,10.79,10.7,10.75,1596600.0,7.2861,7.3405,7.2793,7.3133,1596600.0
2014-06-18 10:30:00,10.75,10.75,10.69,10.7,679000.0,7.3133,7.3133,7.2724,7.2793,679000.0
2014-06-18 11:00:00,10.7,10.72,10.69,10.71,233600.0,7.2793,7.2929,7.2724,7.2861,233600.0
2014-06-18 11:30:00,10.7,10.73,10.7,10.73,196800.0,7.2793,7.2997,7.2793,7.2997,196800.0
2014-06-18 12:00:00,10.72,10.77,10.71,10.76,1217800.0,7.2929,7.3269,7.2861,7.3201,1217800.0
2014-06-18 12:30:00,10.76,10.77,10.72,10.75,775600.0,7.3201,7.3269,7.2929,7.3133,775600.0
2014-06-18 13:00:00,10.74,10.75,10.74,10.75,127000.0,7.3065,7.3133,7.3065,7.3133,127000.0
2014-06-18 13:30:00,10.75,10.75,10.71,10.74,714900.0,7.3133,7.3133,7.2861,7.3065,714900.0
2014-06-18 14:00:00,10.73,10.78,10.7,10.74,1180800.0,7.2997,7.3337,7.2793,7.3065,1180800.0
2014-06-18 14:30:00,10.73,10.75,10.69,10.74,1077700.0,7.2997,7.3133,7.2724,7.3065,1077700.0
2014-06-18 15:00:00,10.74,10.76,10.71,10.72,1244100.0,7.3065,7.3201,7.2861,7.2929,1244100.0
2014-06-18 15:30:00,10.72,10.75,10.72,10.73,2669000.0,7.2929,7.3133,7.2929,7.2997,2669000.0
2014-06-19 09:30:00,10.74,10.78,10.66,10.68,1509700.0,7.3065,7.3337,7.252,7.2656,1509700.0
2014-06-19 10:00:00,10.69,10.7,10.63,10.65,683600.0,7.2724,7.2793,7.2316,7.2452,683600.0
2014-06-19 10:30:00,10.65,10.68,10.63,10.65,586400.0,7.2452,7.2656,7.2316,7.2452,586400.0
2014-06-19 11:00:00,10.64,10.66,10.62,10.63,842000.0,7.2384,7.252,7.2248,7.2316,842000.0
2014-06-19 11:30:00,10.62,10.65,10.61,10.65,300400.0,7.2248,7.2452,7.218,7.2452,300400.0
2014-06-19 12:00:00,10.65,10.66,10.63,10.63,349100.0,7.2452,7.252,7.2316,7.2316,349100.0
2014-06-19 12:30:00,10.63,10.66,10.63,10.66,254400.0,7.2316,7.252,7.2316,7.252,254400.0
2014-06-19 13:00:00,10.66,10.66,10.63,10.66,415800.0,7.252,7.252,7.2316,7.252,415800.0
2014-06-19 13:30:00,10.67,10.71,10.67,10.71,610200.0,7.2588,7.2861,7.2588,7.2861,610200.0
2014-06-19 14:00:00,10.71,10.72,10.69,10.7,324700.0,7.2861,7.2929,7.2724,7.2793,324700.0
2014-06-19 14:30:00,10.69,10.7,10.68,10.7,400200.0,7.2724,7.2793,7.2656,7.2793,400200.0
2014-06-19 15:00:00,10.7,10.71,10.69,10.71,648800.0,7.2793,7.2861,7.2724,7.2861,648800.0
2014-06-19 15:30:00,10.71,10.71,10.69,10.7,1435500.0,7.2861,7.2861,7.2724,7.2793,1435500.0
2014-06-20 09:30:00,10.76,10.83,10.74,10.82,2966800.0,7.3201,7.3677,7.3065,7.3609,2966800.0
2014-06-20 10:00:00,10.81,10.82,10.74,10.75,3433100.0,7.3541,7.3609,7.3065,7.3133,3433100.0
2014-06-20 10:30:00,10.74,10.8,10.74,10.78,1169100.0,7.3065,7.3473,7.3065,7.3337,1169100.0
2014-06-20 11:00:00,10.77,10.78,10.76,10.76,1030400.0,7.3269,7.3337,7.3201,7.3201,1030400.0
2014-06-20 11:30:00,10.76,10.79,10.76,10.78,252100.0,7.3201,7.3405,7.3201,7.3337,252100.0
2014-06-20 12:00:00,10.79,10.79,10.73,10.75,265200.0,7.3405,7.3405,7.2997,7.3133,265200.0
2014-06-20 12:30:00,10.75,10.75,10.72,10.72,233100.0,7.3133,7.3133,7.2929,7.2929,233100.0
2014-06-20 13:00:00,10.72,10.73,10.66,10.69,938300.0,7.2929,7.2997,7.252,7.2724,938300.0
2014-06-20 13:30:00,10.69,10.7,10.67,10.67,227500.0,7.2724,7.2793,7.2588,7.2588,227500.0
2014-06-20 14:00:00,10.67,10.68,10.65,10.67,4634700.0,7.2588,7.2656,7.2452,7.2588,4634700.0
2014-06-20 14:30:00,10.68,10.68,10.64,10.66,754000.0,7.2656,7.2656,7.2384,7.252,754000.0
2014-06-20 15:00:00,10.65,10.67,10.65,10.65,536700.0,7.2452,7.2588,7.2452,7.2452,536700.0
2014-06-20 15:30:00,10.65,10.77,10.65,10.76,5232000.0,7.2452,7.3269,7.2452,7.3201,5232000.0
2014-06-23 09:30:00,10.78,10.79,10.66,10.69,1702900.0,7.3337,7.3405,7.252,7.2724,1702900.0
2014-06-23 10:00:00,10.69,10.69,10.64,10.68,3519100.0,7.2724,7.2724,7.2384,7.2656,3519100.0
2014-06-23 10:30:00,10.68,10.7,10.65,10.68,1430300.0,7.2656,7.2793,7.2452,7.2656,1430300.0
2014-06-23 11:00:00,10.68,10.74,10.67,10.72,3666400.0,7.2656,7.3065,7.2588,7.2929,3666400.0
2014-06-23 11:30:00,10.72,10.75,10.71,10.71,1317900.0,7.2929,7.3133,7.2861,7.2861,1317900.0
2014-06-23 12:00:00,10.71,10.74,10.7,10.7,576300.0,7.2861,7.3065,7.2793,7.2793,576300.0
2014-06-23 12:30:00,10.7,10.71,10.69,10.69,520900.0,7.2793,7.2861,7.2724,7.2724,520900.0
2014-06-23 13:00:00,10.69,10.7,10.66,10.66,325500.0,7.2724,7.2793,7.252,7.252,325500.0
2014-06-23 13:30:00,10.66,10.69,10.65,10.69,402500.0,7.252,7.2724,7.2452,7.2724,402500.0
2014-06-23 14:00:00,10.68,10.69,10.68,10.68,232500.0,7.2656,7.2724,7.2656,7.2656,232500.0
2014-06-23 14:30:00,10.69,10.7,10.68,10.7,553500.0,7.2724,7.2793,7.2656,7.2793,553500.0
2014-06-23 15:00:00,10.7,10.71,10.67,10.69,932600.0,7.2793,7.2861,7.2588,7.2724,932600.0
2014-06-23 15:30:00,10.7,10.71,10.68,10.7,1078000.0,7.2793,7.2861,7.2656,7.2793,1078000.0
2014-06-24 09:30:00,10.67,10.69,10.61,10.62,1161900.0,7.2588,7.2724,7.218,7.2248,1161900.0
2014-06-24 10:00:00,10.63,10.73,10.63,10.73,1530400.0,7.2316,7.2997,7.2316,7.2997,1530400.0
2014-06-24 10:30:00,10.72,10.75,10.71,10.74,1171100.0,7.2929,7.3133,7.2861,7.3065,1171100.0
2014-06-24 11:00:00,10.74,10.76,10.74,10.76,469500.0,7.3065,7.3201,7.3065,7.3201,469500.0
2014-06-24 11:30:00,10.76,10.76,10.74,10.76,452600.0,7.3201,7.3201,7.3065,7.3201,452600.0
2014-06-24 12:00:00,10.75,10.76,10.73,10.74,579000.0,7.3133,7.3201,7.2997,7.3065,579000.0
2014-06-24 12:30:00,10.74,10.74,10.69,10.69,438700.0,7.3065,7.3065,7.2724,7.2724,438700.0
2014-06-24 13:00:00,10.7,10.7,10.64,10.67,672300.0,7.2793,7.2793,7.2384,7.2588,672300.0
2014-06-24 13:30:00,10.67,10.67,10.65,10.66,308100.0,7.2588,7.2588,7.2452,7.252,308100.0
2014-06-24 14:00:00,10.66,10.68,10.63,10.65,922100.0,7.252,7.2656,7.2316,7.2452,922100.0
2014-06-24 14:30:00,10.64,10.66,10.64,10.65,622300.0,7.2384,7.252,7.2384,7.2452,622300.0
2014-06-24 15:00:00,10.66,10.66,10.58,10.61,1029400.0,7.252,7.252,7.1976,7.218,1029400.0
2014-06-24 15:30:00,10.61,10.62,10.58,10.59,1670900.0,7.218,7.2248,7.1976,7.2044,1670900.0
2014-06-25 09:30:00,10.56,10.6,10.43,10.6,2010300.0,7.184,7.2112,7.0956,7.2112,2010300.0
2014-06-25 10:00:00,10.59,10.62,10.56,10.6,953800.0,7.2044,7.2248,7.184,7.2112,953800.0
2014-06-25 10:30:00,10.6,10.64,10.57,10.64,782100.0,7.2112,7.2384,7.1908,7.2384,782100.0
2014-06-25 11:00:00,10.64,10.64,10.55,10.58,1765700.0,7.2384,7.2384,7.1772,7.1976,1765700.0
2014-06-25 11:30:00,10.58,10.6,10.54,10.6,1053100.0,7.1976,7.2112,7.1704,7.2112,1053100.0
2014-06-25 12:00:00,10.6,10.64,10.59,10.64,758700.0,7.2112,7.2384,7.2044,7.2384,758700.0
2014-06-25 12:30:00,10.63,10.65,10.63,10.63,259500.0,7.2316,7.2452,7.2316,7.2316,259500.0
2014-06-25 13:00:00,10.63,10.7,10.63,10.69,687200.0,7.2316,7.2793,7.2316,7.2724,687200.0
2014-06-25 13:30:00,10.69,10.71,10.67,10.68,858400.0,7.2724,7.2861,7.2588,7.2656,858400.0
2014-06-25 14:00:00,10.67,10.71,10.66,10.71,676900.0,7.2588,7.2861,7.252,7.2861,676900.0
2014-06-25 14:30:00,10.71,10.71,10.69,10.7,461600.0,7.2861,7.2861,7.2724,7.2793,461600.0
2014-06-25 15:00:00,10.7,10.7,10.69,10.7,579900.0,7.2793,7.2793,7.2724,7.2793,579900.0
2014-06-25 15:30:00,10.7,10.7,10.66,10.69,2176500.0,7.2793,7.2793,7.252,7.2724,2176500.0
2014-06-26 09:30:00,10.68,10.68,10.52,10.61,1765700.0,7.2656,7.2656,7.1568,7.218,1765700.0
2014-06-26 10:00:00,10.61,10.65,10.58,10.63,901300.0,7.218,7.2452,7.1976,7.2316,901300.0
2014-06-26 10:30:00,10.63,10.63,10.58,10.63,958200.0,7.2316,7.2316,7.1976,7.2316,958200.0
2014-06-26 11:00:00,10.63,10.66,10.63,10.66,791900.0,7.2316,7.252,7.2316,7.252,791900.0
2014-06-26 11:30:00,10.66,10.67,10.63,10.64,964100.0,7.252,7.2588,7.2316,7.2384,964100.0
2014-06-26 12:00:00,10.64,10.68,10.63,10.68,594600.0,7.2384,7.2656,7.2316,7.2656,594600.0
2014-06-26 12:30:00,10.68,10.68,10.65,10.65,292300.0,7.2656,7.2656,7.2452,7.2452,292300.0
2014-06-26 13:00:00,10.65,10.7,10.64,10.7,343400.0,7.2452,7.2793,7.2384,7.2793,343400.0
2014-06-26 13:30:00,10.7,10.7,10.68,10.69,269800.0,7.2793,7.2793,7.2656,7.2724,269800.0
2014-06-26 14:00:00,10.69,10.69,10.66,10.68,358800.0,7.2724,7.2724,7.252,7.2656,358800.0
2014-06-26 14:30:00,10.68,10.69,10.67,10.69,269000.0,7.2656,7.2724,7.2588,7.2724,269000.0
2014-06-26 15:00:00,10.69,10.69,10.68,10.69,250200.0,7.2724,7.2724,7.2656,7.2724,250200.0
2014-06-26 15:30:00,10.69,10.69,10.68,10.68,1160700.0,7.2724,7.2724,7.2656,7.2656,1160700.0
2014-06-27 09:30:00,10.68,10.74,10.66,10.69,1510000.0,7.2656,7.3065,7.252,7.2724,1510000.0
2014-06-27 10:00:00,10.68,10.7,10.64,10.66,646200.0,7.2656,7.2793,7.2384,7.252,646200.0
2014-06-27 10:30:00,10.67,10.72,10.65,10.71,696900.0,7.2588,7.2929,7.2452,7.2861,696900.0
2014-06-27 11:00:00,10.72,10.75,10.71,10.75,612700.0,7.2929,7.3133,7.2861,7.3133,612700.0
2014-06-27 11:30:00,10.75,10.75,10.71,10.71,210300.0,7.3133,7.3133,7.2861,7.2861,210300.0
2014-06-27 12:00:00,10.71,10.72,10.69,10.69,162100.0,7.2861,7.2929,7.2724,7.2724,162100.0
2014-06-27 12:30:00,10.69,10.7,10.66,10.66,234900.0,7.2724,7.2793,7.252,7.252,234900.0
2014-06-27 13:00:00,10.66,10.67,10.62,10.66,316600.0,7.252,7.2588,7.2248,7.252,316600.0
2014-06-27 13:30:00,10.66,10.67,10.63,10.67,213800.0,7.252,7.2588,7.2316,7.2588,213800.0
2014-06-27 14:00:00,10.67,10.68,10.65,10.66,381500.0,7.2588,7.2656,7.2452,7.252,381500.0
2014-06-27 14:30:00,10.67,10.68,10.65,10.65,306200.0,7.2588,7.2656,7.2452,7.2452,306200.0
2014-06-27 15:00:00,10.65,10.68,10.65,10.68,429200.0,7.2452,7.2656,7.2452,7.2656,429200.0
2014-06-27 15:30:00,10.68,10.69,10.66,10.68,1731100.0,7.2656,7.2724,7.252,7.2656,1731100.0
2014-06-30 09:30:00,10.61,10.69,10.61,10.68,555200.0,7.218,7.2724,7.218,7.2656,555200.0
2014-06-30 10:00:00,10.68,10.72,10.67,10.67,611700.0,7.2656,7.2929,7.2588,7.2588,611700.0
2014-06-30 10:30:00,10.68,10.68,10.61,10.64,1091600.0,7.2656,7.2656,7.218,7.2384,1091600.0
2014-06-30 11:00:00,10.64,10.67,10.63,10.66,401100.0,7.2384,7.2588,7.2316,7.252,401100.0
2014-06-30 11:30:00,10.65,10.67,10.64,10.64,283600.0,7.2452,7.2588,7.2384,7.2384,283600.0
2014-06-30 12:00:00,10.65,10.66,10.64,10.64,189000.0,7.2452,7.252,7.2384,7.2384,189000.0
2014-06-30 12:30:00,10.64,10.67,10.64,10.67,223200.0,7.2384,7.2588,7.2384,7.2588,223200.0
2014-06-30 13:00:00,10.67,10.67,10.66,10.67,202500.0,7.2588,7.2588,7.252,7.2588,202500.0
2014-06-30 13:30:00,10.67,10.7,10.66,10.69,281000.0,7.2588,7.2793,7.252,7.2724,281000.0
2014-06-30 14:00:00,10.69,10.71,10.69,10.71,201500.0,7.2724,7.2861,7.2724,7.2861,201500.0
2014-06-30 14:30:00,10.71,10.72,10.64,10.65,916100.0,7.2861,7.2929,7.2384,7.2452,916100.0
2014-06-30 15:00:00,10.65,10.66,10.63,10.63,862200.0,7.2452,7.252,7.2316,7.2316,862200.0
2014-06-30 15:30:00,10.63,10.65,10.62,10.63,1684800.0,7.2316,7.2452,7.2248,7.2316,1684800.0
2014-07-01 09:30:00,10.69,10.78,10.68,10.76,1624600.0,7.2724,7.3337,7.2656,7.3201,1624600.0
2014-07-01 10:00:00,10.76,10.77,10.72,10.76,752000.0,7.3201,7.3269,7.2929,7.3201,752000.0
2014-07-01 10:30:00,10.76,10.83,10.75,10.81,622500.0,7.3201,7.3677,7.3133,7.3541,622500.0
2014-07-01 11:00:00,10.81,10.85,10.81,10.85,441500.0,7.3541,7.3813,7.3541,7.3813,441500.0
2014-07-01 11:30:00,10.85,10.86,10.82,10.83,539800.0,7.3813,7.3881,7.3609,7.3677,539800.0
2014-07-01 12:00:00,10.82,10.84,10.81,10.81,269500.0,7.3609,7.3745,7.3541,7.3541,269500.0
2014-07-01 12:30:00,10.82,10.82,10.8,10.8,576100.0,7.3609,7.3609,7.3473,7.3473,576100.0
2014-07-01 13:00:00,10.81,10.85,10.8,10.85,343400.0,7.3541,7.3813,7.3473,7.3813,343400.0
2014-07-01 13:30:00,10.85,10.85,10.83,10.83,354600.0,7.3813,7.3813,7.3677,7.3677,354600.0
2014-07-01 14:00:00,10.83,10.84,10.8,10.81,583900.0,7.3677,7.3745,7.3473,7.3541,583900.0
2014-07-01 14:30:00,10.81,10.82,10.78,10.79,481200.0,7.3541,7.3609,7.3337,7.3405,481200.0
2014-07-01 15:00:00,10.79,10.8,10.77,10.79,566600.0,7.3405,7.3473,7.3269,7.3405,566600.0
2014-07-01 15:30:00,10.79,10.8,10.75,10.76,1387700.0,7.3405,7.3473,7.3133,7.3201,1387700.0
2014-07-02 09:30:00,10.79,10.84,10.75,10.78,1112600.0,7.3405,7.3745,7.3133,7.3337,1112600.0
2014-07-02 10:00:00,10.78,10.8,10.72,10.75,1372800.0,7.3337,7.3473,7.2929,7.3133,1372800.0
2014-07-02 10:30:00,10.75,10.76,10.69,10.74,974400.0,7.3133,7.3201,7.2724,7.3065,974400.0
2014-07-02 11:00:00,10.74,10.75,10.72,10.74,516700.0,7.3065,7.3133,7.2929,7.3065,516700.0
2014-07-02 11:30:00,10.74,10.74,10.7,10.71,189500.0,7.3065,7.3065,7.2793,7.2861,189500.0
2014-07-02 12:00:00,10.71,10.73,10.71,10.71,165800.0,7.2861,7.2997,7.2861,7.2861,165800.0
2014-07-02 12:30:00,10.71,10.71,10.69,10.71,199000.0,7.2861,7.2861,7.2724,7.2861,199000.0
2014-07-02 13:00:00,10.71,10.72,10.69,10.71,251000.0,7.2861,7.2929,7.2724,7.2861,251000.0
2014-07-02 13:30:00,10.72,10.72,10.7,10.72,196900.0,7.2929,7.2929,7.2793,7.2929,196900.0
2014-07-02 14:00:00,10.71,10.72,10.71,10.71,117000.0,7.2861,7.2929,7.2861,7.2861,117000.0
2014-07-02 14:30:00,10.71,10.73,10.71,10.71,195100.0,7.2861,7.2997,7.2861,7.2861,195100.0
2014-07-02 15:00:00,10.71,10.72,10.7,10.71,101000.0,7.2861,7.2929,7.2793,7.2861,101000.0
2014-07-02 15:30:00,10.71,10.71,10.69,10.69,685600.0,7.2861,7.2861,7.2724,7.2724,685600.0
2014-07-03 09:30:00,10.8,10.96,10.78,10.9,2163600.0,7.3473,7.4561,7.3337,7.4153,2163600.0
2014-07-03 10:00:00,10.9,10.91,10.85,10.85,490900.0,7.4153,7.4221,7.3813,7.3813,490900.0
2014-07-03 10:30:00,10.86,10.89,10.85,10.88,359900.0,7.3881,7.4085,7.3813,7.4017,359900.0
2014-07-03 11:00:00,10.88,10.89,10.85,10.86,244000.0,7.4017,7.4085,7.3813,7.3881,244000.0
2014-07-03 11:30:00,10.87,10.87,10.85,10.86,175000.0,7.3949,7.3949,7.3813,7.3881,175000.0
2014-07-03 12:00:00,10.86,10.86,10.84,10.85,399200.0,7.3881,7.3881,7.3745,7.3813,399200.0
2014-07-03 12:30:00,10.85,10.88,10.85,10.88,790500.0,7.3813,7.4017,7.3813,7.4017,790500.0
2014-07-07 09:30:00,10.83,10.83,10.76,10.77,1684200.0,7.3677,7.3677,7.3201,7.3269,1684200.0
2014-07-07 10:00:00,10.77,10.81,10.73,10.79,1201600.0,7.3269,7.3541,7.2997,7.3405,1201600.0
2014-07-07 10:30:00,10.79,10.79,10.76,10.76,666100.0,7.3405,7.3405,7.3201,7.3201,666100.0
2014-07-07 11:00:00,10.76,10.77,10.74,10.77,509800.0,7.3201,7.3269,7.3065,7.3269,509800.0
2014-07-07 11:30:00,10.77,10.78,10.75,10.76,640500.0,7.3269,7.3337,7.3133,7.3201,640500.0
2014-07-07 12:00:00,10.76,10.8,10.75,10.8,404100.0,7.3201,7.3473,7.3133,7.3473,404100.0
2014-07-07 12:30:00,10.79,10.81,10.77,10.78,570100.0,7.3405,7.3541,7.3269,7.3337,570100.0
2014-07-07 13:00:00,10.78,10.78,10.77,10.78,170500.0,7.3337,7.3337,7.3269,7.3337,170500.0
2014-07-07 13:30:00,10.77,10.81,10.77,10.8,401000.0,7.3269,7.3541,7.3269,7.3473,401000.0
2014-07-07 14:00:00,10.8,10.81,10.79,10.79,277000.0,7.3473,7.3541,7.3405,7.3405,277000.0
2014-07-07 14:30:00,10.79,10.8,10.76,10.77,731100.0,7.3405,7.3473,7.3201,7.3269,731100.0
2014-07-07 15:00:00,10.77,10.78,10.77,10.78,172100.0,7.3269,7.3337,7.3269,7.3337,172100.0
2014-07-07 15:30:00,10.78,10.78,10.76,10.77,2001100.0,7.3337,7.3337,7.3201,7.3269,2001100.0
2014-07-08 09:30:00,10.72,10.76,10.65,10.7,1289800.0,7.2929,7.3201,7.2452,7.2793,1289800.0
2014-07-08 10:00:00,10.7,10.7,10.6,10.62,777300.0,7.2793,7.2793,7.2112,7.2248,777300.0
2014-07-08 10:30:00,10.62,10.63,10.6,10.61,746700.0,7.2248,7.2316,7.2112,7.218,746700.0
2014-07-08 11:00:00,10.6,10.61,10.55,10.55,459600.0,7.2112,7.218,7.1772,7.1772,459600.0
2014-07-08 11:30:00,10.55,10.61,10.54,10.59,686500.0,7.1772,7.218,7.1704,7.2044,686500.0
2014-07-08 12:00:00,10.58,10.6,10.56,10.59,346500.0,7.1976,7.2112,7.184,7.2044,346500.0
2014-07-08 12:30:00,10.6,10.6,10.57,10.6,373800.0,7.2112,7.2112,7.1908,7.2112,373800.0
2014-07-08 13:00:00,10.59,10.61,10.58,10.6,214100.0,7.2044,7.218,7.1976,7.2112,214100.0
2014-07-08 13:30:00,10.6,10.63,10.6,10.61,378900.0,7.2112,7.2316,7.2112,7.218,378900.0
2014-07-08 14:00:00,10.61,10.63,10.6,10.62,564700.0,7.218,7.2316,7.2112,7.2248,564700.0
2014-07-08 14:30:00,10.62,10.63,10.6,10.62,357800.0,7.2248,7.2316,7.2112,7.2248,357800.0
2014-07-08 15:00:00,10.62,10.62,10.57,10.58,708500.0,7.2248,7.2248,7.1908,7.1976,708500.0
2014-07-08 15:30:00,10.58,10.58,10.55,10.58,1374500.0,7.1976,7.1976,7.1772,7.1976,1374500.0
2014-07-09 09:30:00,10.6,10.65,10.59,10.62,1431200.0,7.2112,7.2452,7.2044,7.2248,1431200.0
2014-07-09 10:00:00,10.63,10.66,10.6,10.65,839400.0,7.2316,7.252,7.2112,7.2452,839400.0
2014-07-09 10:30:00,10.65,10.67,10.62,10.66,1039300.0,7.2452,7.2588,7.2248,7.252,1039300.0
2014-07-09 11:00:00,10.66,10.67,10.64,10.67,837400.0,7.252,7.2588,7.2384,7.2588,837400.0
2014-07-09 11:30:00,10.66,10.67,10.61,10.63,374600.0,7.252,7.2588,7.218,7.2316,374600.0
2014-07-09 12:00:00,10.62,10.63,10.61,10.61,260500.0,7.2248,7.2316,7.218,7.218,260500.0
2014-07-09 12:30:00,10.62,10.63,10.6,10.6,155500.0,7.2248,7.2316,7.2112,7.2112,155500.0
2014-07-09 13:00:00,10.6,10.65,10.6,10.62,336300.0,7.2112,7.2452,7.2112,7.2248,336300.0
2014-07-09 13:30:00,10.63,10.65,10.62,10.64,158000.0,7.2316,7.2452,7.2248,7.2384,158000.0
2014-07-09 14:00:00,10.65,10.68,10.62,10.67,696400.0,7.2452,7.2656,7.2248,7.2588,696400.0
2014-07-09 14:30:00,10.67,10.67,10.63,10.65,488000.0,7.2588,7.2588,7.2316,7.2452,488000.0
2014-07-09 15:00:00,10.65,10.65,10.61,10.61,373900.0,7.2452,7.2452,7.218,7.218,373900.0
2014-07-09 15:30:00,10.62,10.64,10.61,10.62,805400.0,7.2248,7.2384,7.218,7.2248,805400.0
2014-07-10 09:30:00,10.47,10.51,10.42,10.5,1828100.0,7.1228,7.15,7.0888,7.1432,1828100.0
2014-07-10 10:00:00,10.49,10.53,10.49,10.51,679400.0,7.1364,7.1636,7.1364,7.15,679400.0
2014-07-10 10:30:00,10.52,10.56,10.5,10.55,859900.0,7.1568,7.184,7.1432,7.1772,859900.0
2014-07-10 11:00:00,10.55,10.57,10.51,10.53,228000.0,7.1772,7.1908,7.15,7.1636,228000.0
2014-07-10 11:30:00,10.53,10.54,10.5,10.53,512400.0,7.1636,7.1704,7.1432,7.1636,512400.0
2014-07-10 12:00:00,10.52,10.56,10.51,10.56,276100.0,7.1568,7.184,7.15,7.184,276100.0
2014-07-10 12:30:00,10.56,10.57,10.54,10.57,356800.0,7.184,7.1908,7.1704,7.1908,356800.0
2014-07-10 13:00:00,10.57,10.57,10.52,10.53,2080900.0,7.1908,7.1908,7.1568,7.1636,2080900.0
2014-07-10 13:30:00,10.53,10.56,10.52,10.54,1347600.0,7.1636,7.184,7.1568,7.1704,1347600.0
2014-07-10 14:00:00,10.55,10.62,10.54,10.62,1051900.0,7.1772,7.2248,7.1704,7.2248,1051900.0
2014-07-10 14:30:00,10.62,10.62,10.56,10.58,964500.0,7.2248,7.2248,7.184,7.1976,964500.0
2014-07-10 15:00:00,10.57,10.58,10.54,10.57,423600.0,7.1908,7.1976,7.1704,7.1908,423600.0
2014-07-10 15:30:00,10.57,10.57,10.54,10.55,991400.0,7.1908,7.1908,7.1704,7.1772,991400.0
2014-07-11 09:30:00,10.51,10.53,10.46,10.52,1504300.0,7.15,7.1636,7.116,7.1568,1504300.0
2014-07-11 10:00:00,10.53,10.6,10.5,10.59,1170600.0,7.1636,7.2112,7.1432,7.2044,1170600.0
2014-07-11 10:30:00,10.59,10.59,10.52,10.55,566600.0,7.2044,7.2044,7.1568,7.1772,566600.0
2014-07-11 11:00:00,10.54,10.56,10.53,10.53,591400.0,7.1704,7.184,7.1636,7.1636,591400.0
2014-07-11 11:30:00,10.54,10.57,10.51,10.53,620200.0,7.1704,7.1908,7.15,7.1636,620200.0
2014-07-11 12:00:00,10.53,10.56,10.52,10.55,1046400.0,7.1636,7.184,7.1568,7.1772,1046400.0
2014-07-11 12:30:00,10.55,10.59,10.54,10.59,155500.0,7.1772,7.2044,7.1704,7.2044,155500.0
2014-07-11 13:00:00,10.59,10.61,10.58,10.61,184700.0,7.2044,7.218,7.1976,7.218,184700.0
2014-07-11 13:30:00,10.61,10.65,10.6,10.63,927400.0,7.218,7.2452,7.2112,7.2316,927400.0
2014-07-11 14:00:00,10.63,10.69,10.63,10.67,884900.0,7.2316,7.2724,7.2316,7.2588,884900.0
2014-07-11 14:30:00,10.67,10.67,10.65,10.66,640900.0,7.2588,7.2588,7.2452,7.252,640900.0
2014-07-11 15:00:00,10.66,10.67,10.64,10.65,496000.0,7.252,7.2588,7.2384,7.2452,496000.0
2014-07-11 15:30:00,10.65,10.65,10.61,10.62,1174700.0,7.2452,7.2452,7.218,7.2248,1174700.0
2014-07-14 09:30:00,10.71,10.74,10.67,10.69,858500.0,7.2861,7.3065,7.2588,7.2724,858500.0
2014-07-14 10:00:00,10.69,10.71,10.64,10.66,749500.0,7.2724,7.2861,7.2384,7.252,749500.0
2014-07-14 10:30:00,10.65,10.69,10.65,10.68,705000.0,7.2452,7.2724,7.2452,7.2656,705000.0
2014-07-14 11:00:00,10.69,10.71,10.68,10.7,199800.0,7.2724,7.2861,7.2656,7.2793,199800.0
2014-07-14 11:30:00,10.69,10.7,10.66,10.69,255800.0,7.2724,7.2793,7.252,7.2724,255800.0
2014-07-14 12:00:00,10.69,10.69,10.67,10.68,192900.0,7.2724,7.2724,7.2588,7.2656,192900.0
2014-07-14 12:30:00,10.67,10.68,10.63,10.65,259000.0,7.2588,7.2656,7.2316,7.2452,259000.0
2014-07-14 13:00:00,10.65,10.65,10.63,10.65,234400.0,7.2452,7.2452,7.2316,7.2452,234400.0
2014-07-14 13:30:00,10.65,10.65,10.63,10.65,217100.0,7.2452,7.2452,7.2316,7.2452,217100.0
2014-07-14 14:00:00,10.65,10.65,10.61,10.63,332800.0,7.2452,7.2452,7.218,7.2316,332800.0
2014-07-14 14:30:00,10.63,10.63,10.61,10.63,205800.0,7.2316,7.2316,7.218,7.2316,205800.0
2014-07-14 15:00:00,10.62,10.63,10.6,10.61,446300.0,7.2248,7.2316,7.2112,7.218,446300.0
2014-07-14 15:30:00,10.61,10.62,10.6,10.61,681200.0,7.218,7.2248,7.2112,7.218,681200.0
2014-07-15 09:30:00,10.67,10.79,10.66,10.73,2497800.0,7.2588,7.3405,7.252,7.2997,2497800.0
2014-07-15 10:00:00,10.74,10.76,10.68,10.72,1565500.0,7.3065,7.3201,7.2656,7.2929,1565500.0
2014-07-15 10:30:00,10.72,10.75,10.66,10.7,606500.0,7.2929,7.3133,7.252,7.2793,606500.0
2014-07-15 11:00:00,10.7,10.72,10.67,10.69,996900.0,7.2793,7.2929,7.2588,7.2724,996900.0
2014-07-15 11:30:00,10.7,10.7,10.67,10.67,381200.0,7.2793,7.2793,7.2588,7.2588,381200.0
2014-07-15 12:00:00,10.67,10.7,10.65,10.68,325900.0,7.2588,7.2793,7.2452,7.2656,325900.0
2014-07-15 12:30:00,10.69,10.72,10.68,10.7,242200.0,7.2724,7.2929,7.2656,7.2793,242200.0
2014-07-15 13:00:00,10.71,10.75,10.7,10.72,360500.0,7.2861,7.3133,7.2793,7.2929,360500.0
2014-07-15 13:30:00,10.72,10.75,10.72,10.74,315300.0,7.2929,7.3133,7.2929,7.3065,315300.0
2014-07-15 14:00:00,10.74,10.78,10.73,10.77,386800.0,7.3065,7.3337,7.2997,7.3269,386800.0
2014-07-15 14:30:00,10.76,10.77,10.75,10.77,378200.0,7.3201,7.3269,7.3133,7.3269,378200.0
2014-07-15 15:00:00,10.77,10.77,10.74,10.76,391400.0,7.3269,7.3269,7.3065,7.3201,391400.0
2014-07-15 15:30:00,10.75,10.76,10.73,10.73,1322600.0,7.3133,7.3201,7.2997,7.2997,1322600.0
2014-07-16 09:30:00,10.79,10.79,10.63,10.67,1563100.0,7.3405,7.3405,7.2316,7.2588,1563100.0
2014-07-16 10:00:00,10.66,10.73,10.66,10.7,1889300.0,7.252,7.2997,7.252,7.2793,1889300.0
2014-07-16 10:30:00,10.69,10.71,10.66,10.69,1298000.0,7.2724,7.2861,7.252,7.2724,1298000.0
2014-07-16 11:00:00,10.69,10.71,10.68,10.68,359700.0,7.2724,7.2861,7.2656,7.2656,359700.0
2014-07-16 11:30:00,10.69,10.69,10.66,10.68,373400.0,7.2724,7.2724,7.252,7.2656,373400.0
2014-07-16 12:00:00,10.68,10.7,10.67,10.7,264100.0,7.2656,7.2793,7.2588,7.2793,264100.0
2014-07-16 12:30:00,10.7,10.71,10.68,10.69,501800.0,7.2793,7.2861,7.2656,7.2724,501800.0
2014-07-16 13:00:00,10.69,10.7,10.69,10.7,119800.0,7.2724,7.2793,7.2724,7.2793,119800.0
2014-07-16 13:30:00,10.7,10.71,10.68,10.68,486700.0,7.2793,7.2861,7.2656,7.2656,486700.0
2014-07-16 14:00:00,10.68,10.7,10.65,10.67,633900.0,7.2656,7.2793,7.2452,7.2588,633900.0
2014-07-16 14:30:00,10.66,10.67,10.63,10.63,375500.0,7.252,7.2588,7.2316,7.2316,375500.0
2014-07-16 15:00:00,10.63,10.64,10.62,10.62,473800.0,7.2316,7.2384,7.2248,7.2248,473800.0
2014-07-16 15:30:00,10.62,10.63,10.61,10.63,1318600.0,7.2248,7.2316,7.218,7.2316,1318600.0
2014-07-17 09:30:00,10.58,10.6,10.52,10.52,1484000.0,7.1976,7.2112,7.1568,7.1568,1484000.0
2014-07-17 10:00:00,10.51,10.53,10.46,10.5,1986100.0,7.15,7.1636,7.116,7.1432,1986100.0
2014-07-17 10:30:00,10.5,10.5,10.44,10.45,1037700.0,7.1432,7.1432,7.1024,7.1092,1037700.0
2014-07-17 11:00:00,10.45,10.45,10.36,10.36,2528000.0,7.1092,7.1092,7.0479,7.0479,2528000.0
2014-07-17 11:30:00,10.36,10.37,10.32,10.32,1195200.0,7.0479,7.0548,7.0207,7.0207,1195200.0
2014-07-17 12:00:00,10.33,10.35,10.3,10.33,1132200.0,7.0275,7.0411,7.0071,7.0275,1132200.0
2014-07-17 12:30:00,10.34,10.37,10.32,10.35,626900.0,7.0343,7.0548,7.0207,7.0411,626900.0
2014-07-17 13:00:00,10.34,10.36,10.3,10.31,822300.0,7.0343,7.0479,7.0071,7.0139,822300.0
2014-07-17 13:30:00,10.32,10.34,10.31,10.34,1060800.0,7.0207,7.0343,7.0139,7.0343,1060800.0
2014-07-17 14:00:00,10.34,10.34,10.28,10.29,1001700.0,7.0343,7.0343,6.9935,7.0003,1001700.0
2014-07-17 14:30:00,10.29,10.3,10.26,10.27,892900.0,7.0003,7.0071,6.9799,6.9867,892900.0
2014-07-17 15:00:00,10.27,10.28,10.2,10.21,1410200.0,6.9867,6.9935,6.9391,6.9459,1410200.0
2014-07-17 15:30:00,10.21,10.23,10.18,10.22,5304900.0,6.9459,6.9595,6.9255,6.9527,5304900.0
2014-07-18 09:30:00,10.29,10.3,10.18,10.22,2825500.0,7.0003,7.0071,6.9255,6.9527,2825500.0
2014-07-18 10:00:00,10.23,10.26,10.21,10.25,2108200.0,6.9595,6.9799,6.9459,6.9731,2108200.0
2014-07-18 10:30:00,10.25,10.34,10.24,10.33,1431200.0,6.9731,7.0343,6.9663,7.0275,1431200.0
2014-07-18 11:00:00,10.33,10.33,10.28,10.29,928000.0,7.0275,7.0275,6.9935,7.0003,928000.0
2014-07-18 11:30:00,10.29,10.31,10.28,10.3,441900.0,7.0003,7.0139,6.9935,7.0071,441900.0
2014-07-18 12:00:00,10.31,10.32,10.3,10.32,232900.0,7.0139,7.0207,7.0071,7.0207,232900.0
2014-07-18 12:30:00,10.32,10.32,10.3,10.32,425600.0,7.0207,7.0207,7.0071,7.0207,425600.0
2014-07-18 13:00:00,10.32,10.32,10.28,10.28,491400.0,7.0207,7.0207,6.9935,6.9935,491400.0
2014-07-18 13:30:00,10.29,10.32,10.26,10.29,637800.0,7.0003,7.0207,6.9799,7.0003,637800.0
2014-07-18 14:00:00,10.3,10.3,10.26,10.28,1030800.0,7.0071,7.0071,6.9799,6.9935,1030800.0
2014-07-18 14:30:00,10.28,10.3,10.26,10.27,867800.0,6.9935,7.0071,6.9799,6.9867,867800.0
2014-07-18 15:00:00,10.27,10.28,10.24,10.27,1268100.0,6.9867,6.9935,6.9663,6.9867,1268100.0
2014-07-18 15:30:00,10.28,10.28,10.22,10.24,2669000.0,6.9935,6.9935,6.9527,6.9663,2669000.0
2014-07-21 09:30:00,10.25,10.25,10.13,10.21,3550300.0,6.9731,6.9731,6.8915,6.9459,3550300.0
2014-07-21 10:00:00,10.21,10.23,10.15,10.16,2032800.0,6.9459,6.9595,6.9051,6.9119,2032800.0
2014-07-21 10:30:00,10.16,10.17,10.11,10.12,2264600.0,6.9119,6.9187,6.8779,6.8847,2264600.0
2014-07-21 11:00:00,10.13,10.21,10.12,10.18,3035900.0,6.8915,6.9459,6.8847,6.9255,3035900.0
2014-07-21 11:30:00,10.17,10.18,10.12,10.16,1195400.0,6.9187,6.9255,6.8847,6.9119,1195400.0
2014-07-21 12:00:00,10.16,10.16,10.15,10.15,714700.0,6.9119,6.9119,6.9051,6.9051,714700.0
2014-07-21 12:30:00,10.16,10.16,10.13,10.15,472600.0,6.9119,6.9119,6.8915,6.9051,472600.0
2014-07-21 13:00:00,10.14,10.16,10.13,10.16,931900.0,6.8983,6.9119,6.8915,6.9119,931900.0
2014-07-21 13:30:00,10.16,10.18,10.15,10.15,1282500.0,6.9119,6.9255,6.9051,6.9051,1282500.0
2014-07-21 14:00:00,10.15,10.17,10.11,10.17,3893900.0,6.9051,6.9187,6.8779,6.9187,3893900.0
2014-07-21 14:30:00,10.16,10.2,10.16,10.2,1785000.0,6.9119,6.9391,6.9119,6.9391,1785000.0
2014-07-21 15:00:00,10.2,10.2,10.18,10.19,1528300.0,6.9391,6.9391,6.9255,6.9323,1528300.0
2014-07-21 15:30:00,10.19,10.23,10.18,10.18,3650200.0,6.9323,6.9595,6.9255,6.9255,3650200.0
2014-07-22 09:30:00,10.32,10.35,9.94,10.17,7382600.0,7.0207,7.0411,6.7622,6.9187,7382600.0
2014-07-22 10:00:00,10.16,10.18,10.08,10.13,2490200.0,6.9119,6.9255,6.8575,6.8915,2490200.0
2014-07-22 10:30:00,10.13,10.15,10.07,10.09,1557200.0,6.8915,6.9051,6.8507,6.8643,1557200.0
2014-07-22 11:00:00,10.09,10.15,10.04,10.11,2673500.0,6.8643,6.9051,6.8303,6.8779,2673500.0
2014-07-22 11:30:00,10.1,10.12,10.05,10.11,1786800.0,6.8711,6.8847,6.8371,6.8779,1786800.0
2014-07-22 12:00:00,10.11,10.15,10.08,10.14,1128000.0,6.8779,6.9051,6.8575,6.8983,1128000.0
2014-07-22 12:30:00,10.13,10.17,10.12,10.15,1301100.0,6.8915,6.9187,6.8847,6.9051,1301100.0
2014-07-22 13:00:00,10.15,10.17,10.06,10.11,1939800.0,6.9051,6.9187,6.8439,6.8779,1939800.0
2014-07-22 13:30:00,10.11,10.15,10.09,10.13,1148800.0,6.8779,6.9051,6.8643,6.8915,1148800.0
2014-07-22 14:00:00,10.13,10.16,10.1,10.12,662200.0,6.8915,6.9119,6.8711,6.8847,662200.0
2014-07-22 14:30:00,10.12,10.12,10.07,10.11,752900.0,6.8847,6.8847,6.8507,6.8779,752900.0
2014-07-22 15:00:00,10.11,10.13,10.08,10.09,973800.0,6.8779,6.8915,6.8575,6.8643,973800.0
2014-07-22 15:30:00,10.1,10.1,10.08,10.09,1745300.0,6.8711,6.8711,6.8575,6.8643,1745300.0
2014-07-23 09:30:00,10.08,10.15,10.05,10.1,2044500.0,6.8575,6.9051,6.8371,6.8711,2044500.0
2014-07-23 10:00:00,10.1,10.13,10.09,10.09,915600.0,6.8711,6.8915,6.8643,6.8643,915600.0
2014-07-23 10:30:00,10.1,10.18,10.09,10.16,1325800.0,6.8711,6.9255,6.8643,6.9119,1325800.0
2014-07-23 11:00:00,10.16,10.16,10.13,10.15,647100.0,6.9119,6.9119,6.8915,6.9051,647100.0
2014-07-23 11:30:00,10.15,10.17,10.13,10.17,906300.0,6.9051,6.9187,6.8915,6.9187,906300.0
2014-07-23 12:00:00,10.17,10.19,10.16,10.17,989100.0,6.9187,6.9323,6.9119,6.9187,989100.0
2014-07-23 12:30:00,10.18,10.18,10.12,10.14,779400.0,6.9255,6.9255,6.8847,6.8983,779400.0
2014-07-23 13:00:00,10.15,10.16,10.14,10.16,541400.0,6.9051,6.9119,6.8983,6.9119,541400.0
2014-07-23 13:30:00,10.16,10.2,10.16,10.2,458800.0,6.9119,6.9391,6.9119,6.9391,458800.0
2014-07-23 14:00:00,10.2,10.2,10.16,10.17,486300.0,6.9391,6.9391,6.9119,6.9187,486300.0
2014-07-23 14:30:00,10.16,10.17,10.15,10.15,1982000.0,6.9119,6.9187,6.9051,6.9051,1982000.0
2014-07-23 15:00:00,10.16,10.16,10.13,10.13,1176200.0,6.9119,6.9119,6.8915,6.8915,1176200.0
2014-07-23 15:30:00,10.13,10.14,10.1,10.1,2705600.0,6.8915,6.8983,6.8711,6.8711,2705600.0
2014-07-24 09:30:00,10.12,10.18,10.1,10.18,2907000.0,6.8847,6.9255,6.8711,6.9255,2907000.0
2014-07-24 10:00:00,10.18,10.2,10.14,10.2,1360000.0,6.9255,6.9391,6.8983,6.9391,1360000.0
2014-07-24 10:30:00,10.19,10.22,10.18,10.21,2184300.0,6.9323,6.9527,6.9255,6.9459,2184300.0
2014-07-24 11:00:00,10.21,10.25,10.21,10.25,577400.0,6.9459,6.9731,6.9459,6.9731,577400.0
2014-07-24 11:30:00,10.25,10.3,10.24,10.28,889200.0,6.9731,7.0071,6.9663,6.9935,889200.0
2014-07-24 12:00:00,10.28,10.29,10.26,10.27,536100.0,6.9935,7.0003,6.9799,6.9867,536100.0
2014-07-24 12:30:00,10.27,10.28,10.26,10.28,484000.0,6.9867,6.9935,6.9799,6.9935,484000.0
2014-07-24 13:00:00,10.28,10.28,10.25,10.26,687500.0,6.9935,6.9935,6.9731,6.9799,687500.0
2014-07-24 13:30:00,10.26,10.29,10.25,10.28,644400.0,6.9799,7.0003,6.9731,6.9935,644400.0
2014-07-24 14:00:00,10.28,10.31,10.27,10.3,806000.0,6.9935,7.0139,6.9867,7.0071,806000.0
2014-07-24 14:30:00,10.3,10.31,10.28,10.31,704100.0,7.0071,7.0139,6.9935,7.0139,704100.0
2014-07-24 15:00:00,10.3,10.31,10.28,10.29,704000.0,7.0071,7.0139,6.9935,7.0003,704000.0
2014-07-24 15:30:00,10.29,10.32,10.29,10.29,2100400.0,7.0003,7.0207,7.0003,7.0003,2100400.0
2014-07-25 09:30:00,10.24,10.34,10.24,10.34,1803200.0,6.9663,7.0343,6.9663,7.0343,1803200.0
2014-07-25 10:00:00,10.34,10.34,10.3,10.32,648400.0,7.0343,7.0343,7.0071,7.0207,648400.0
2014-07-25 10:30:00,10.32,10.32,10.29,10.29,356000.0,7.0207,7.0207,7.0003,7.0003,356000.0
2014-07-25 11:00:00,10.29,10.31,10.27,10.29,1161700.0,7.0003,7.0139,6.9867,7.0003,1161700.0
2014-07-25 11:30:00,10.29,10.29,10.28,10.29,170100.0,7.0003,7.0003,6.9935,7.0003,170100.0
2014-07-25 12:00:00,10.28,10.29,10.28,10.29,128700.0,6.9935,7.0003,6.9935,7.0003,128700.0
2014-07-25 12:30:00,10.29,10.3,10.28,10.29,125200.0,7.0003,7.0071,6.9935,7.0003,125200.0
2014-07-25 13:00:00,10.3,10.3,10.28,10.29,369500.0,7.0071,7.0071,6.9935,7.0003,369500.0
2014-07-25 13:30:00,10.29,10.31,10.27,10.29,862300.0,7.0003,7.0139,6.9867,7.0003,862300.0
2014-07-25 14:00:00,10.29,10.36,10.29,10.36,914400.0,7.0003,7.0479,7.0003,7.0479,914400.0
2014-07-25 14:30:00,10.36,10.37,10.35,10.37,787400.0,7.0479,7.0548,7.0411,7.0548,787400.0
2014-07-25 15:00:00,10.37,10.38,10.35,10.37,876800.0,7.0548,7.0616,7.0411,7.0548,876800.0
2014-07-25 15:30:00,10.37,10.37,10.34,10.35,2787600.0,7.0548,7.0548,7.0343,7.0411,2787600.0
2014-07-28 09:30:00,10.35,10.37,10.26,10.27,1016800.0,7.0411,7.0548,6.9799,6.9867,1016800.0
2014-07-28 10:00:00,10.27,10.28,10.23,10.23,825000.0,6.9867,6.9935,6.9595,6.9595,825000.0
2014-07-28 10:30:00,10.24,10.25,10.21,10.22,995200.0,6.9663,6.9731,6.9459,6.9527,995200.0
2014-07-28 11:00:00,10.22,10.26,10.21,10.25,1483200.0,6.9527,6.9799,6.9459,6.9731,1483200.0
2014-07-28 11:30:00,10.24,10.26,10.24,10.26,460300.0,6.9663,6.9799,6.9663,6.9799,460300.0
2014-07-28 12:00:00,10.26,10.26,10.23,10.24,505600.0,6.9799,6.9799,6.9595,6.9663,505600.0
2014-07-28 12:30:00,10.24,10.26,10.23,10.24,803200.0,6.9663,6.9799,6.9595,6.9663,803200.0
2014-07-28 13:00:00,10.23,10.25,10.23,10.24,208100.0,6.9595,6.9731,6.9595,6.9663,208100.0
2014-07-28 13:30:00,10.25,10.27,10.24,10.25,582100.0,6.9731,6.9867,6.9663,6.9731,582100.0
2014-07-28 14:00:00,10.25,10.28,10.25,10.25,968100.0,6.9731,6.9935,6.9731,6.9731,968100.0
2014-07-28 14:30:00,10.25,10.26,10.24,10.25,467300.0,6.9731,6.9799,6.9663,6.9731,467300.0
2014-07-28 15:00:00,10.25,10.26,10.23,10.23,200800.0,6.9731,6.9799,6.9595,6.9595,200800.0
2014-07-28 15:30:00,10.23,10.24,10.23,10.23,910600.0,6.9595,6.9663,6.9595,6.9595,910600.0
2014-07-29 09:30:00,10.2,10.25,10.17,10.23,863900.0,6.9391,6.9731,6.9187,6.9595,863900.0
2014-07-29 10:00:00,10.24,10.27,10.21,10.23,1043000.0,6.9663,6.9867,6.9459,6.9595,1043000.0
2014-07-29 10:30:00,10.23,10.24,10.19,10.2,1132300.0,6.9595,6.9663,6.9323,6.9391,1132300.0
2014-07-29 11:00:00,10.2,10.21,10.15,10.19,537500.0,6.9391,6.9459,6.9051,6.9323,537500.0
2014-07-29 11:30:00,10.19,10.22,10.17,10.22,483200.0,6.9323,6.9527,6.9187,6.9527,483200.0
2014-07-29 12:00:00,10.22,10.26,10.21,10.24,349100.0,6.9527,6.9799,6.9459,6.9663,349100.0
2014-07-29 12:30:00,10.25,10.25,10.24,10.24,137500.0,6.9731,6.9731,6.9663,6.9663,137500.0
2014-07-29 13:00:00,10.24,10.26,10.23,10.24,275300.0,6.9663,6.9799,6.9595,6.9663,275300.0
2014-07-29 13:30:00,10.24,10.25,10.22,10.24,255000.0,6.9663,6.9731,6.9527,6.9663,255000.0
2014-07-29 14:00:00,10.23,10.24,10.22,10.23,321400.0,6.9595,6.9663,6.9527,6.9595,321400.0
2014-07-29 14:30:00,10.22,10.24,10.2,10.22,687700.0,6.9527,6.9663,6.9391,6.9527,687700.0
2014-07-29 15:00:00,10.22,10.24,10.21,10.21,889700.0,6.9527,6.9663,6.9459,6.9459,889700.0
2014-07-29 15:30:00,10.21,10.22,10.17,10.17,1594600.0,6.9459,6.9527,6.9187,6.9187,1594600.0
2014-07-30 09:30:00,10.25,10.34,10.25,10.33,1323500.0,6.9731,7.0343,6.9731,7.0275,1323500.0
2014-07-30 10:00:00,10.32,10.33,10.27,10.32,562200.0,7.0207,7.0275,6.9867,7.0207,562200.0
2014-07-30 10:30:00,10.32,10.32,10.25,10.29,704100.0,7.0207,7.0207,6.9731,7.0003,704100.0
2014-07-30 11:00:00,10.29,10.29,10.24,10.27,682000.0,7.0003,7.0003,6.9663,6.9867,682000.0
2014-07-30 11:30:00,10.27,10.27,10.21,10.21,423100.0,6.9867,6.9867,6.9459,6.9459,423100.0
2014-07-30 12:00:00,10.21,10.24,10.2,10.24,370200.0,6.9459,6.9663,6.9391,6.9663,370200.0
2014-07-30 12:30:00,10.24,10.28,10.23,10.27,492900.0,6.9663,6.9935,6.9595,6.9867,492900.0
2014-07-30 13:00:00,10.27,10.27,10.24,10.25,388200.0,6.9867,6.9867,6.9663,6.9731,388200.0
2014-07-30 13:30:00,10.25,10.32,10.24,10.3,641200.0,6.9731,7.0207,6.9663,7.0071,641200.0
2014-07-30 14:00:00,10.31,10.37,10.28,10.33,1141100.0,7.0139,7.0548,6.9935,7.0275,1141100.0
2014-07-30 14:30:00,10.32,10.33,10.29,10.31,440400.0,7.0207,7.0275,7.0003,7.0139,440400.0
2014-07-30 15:00:00,10.31,10.32,10.28,10.31,755300.0,7.0139,7.0207,6.9935,7.0139,755300.0
2014-07-30 15:30:00,10.3,10.33,10.3,10.31,1700200.0,7.0071,7.0275,7.0071,7.0139,1700200.0
2014-07-31 09:30:00,10.23,10.29,10.2,10.23,825400.0,6.9595,7.0003,6.9391,6.9595,825400.0
2014-07-31 10:00:00,10.23,10.26,10.2,10.2,867500.0,6.9595,6.9799,6.9391,6.9391,867500.0
2014-07-31 10:30:00,10.19,10.21,10.13,10.13,849700.0,6.9323,6.9459,6.8915,6.8915,849700.0
2014-07-31 11:00:00,10.14,10.19,10.13,10.16,553400.0,6.8983,6.9323,6.8915,6.9119,553400.0
2014-07-31 11:30:00,10.16,10.17,10.12,10.12,432500.0,6.9119,6.9187,6.8847,6.8847,432500.0
2014-07-31 12:00:00,10.12,10.15,10.11,10.11,778400.0,6.8847,6.9051,6.8779,6.8779,778400.0
2014-07-31 12:30:00,10.12,10.15,10.11,10.13,399000.0,6.8847,6.9051,6.8779,6.8915,399000.0
2014-07-31 13:00:00,10.14,10.15,10.12,10.15,1181600.0,6.8983,6.9051,6.8847,6.9051,1181600.0
2014-07-31 13:30:00,10.15,10.17,10.13,10.17,569900.0,6.9051,6.9187,6.8915,6.9187,569900.0
2014-07-31 14:00:00,10.16,10.18,10.15,10.18,262900.0,6.9119,6.9255,6.9051,6.9255,262900.0
2014-07-31 14:30:00,10.18,10.18,10.16,10.16,1354200.0,6.9255,6.9255,6.9119,6.9119,1354200.0
2014-07-31 15:00:00,10.17,10.19,10.13,10.13,1660400.0,6.9187,6.9323,6.8915,6.8915,1660400.0
2014-07-31 15:30:00,10.13,10.15,10.11,10.13,3318900.0,6.8915,6.9051,6.8779,6.8915,3318900.0
2014-08-01 09:30:00,10.08,10.13,10.05,10.09,1751100.0,6.8575,6.8915,6.8371,6.8643,1751100.0
2014-08-01 10:00:00,10.08,10.09,9.98,10.02,1248800.0,6.8575,6.8643,6.7894,6.8166,1248800.0
2014-08-01 10:30:00,10.02,10.02,9.99,10.0,896700.0,6.8166,6.8166,6.7962,6.803,896700.0
2014-08-01 11:00:00,9.99,10.0,9.93,9.94,810300.0,6.7962,6.803,6.7554,6.7622,810300.0
2014-08-01 11:30:00,9.95,9.95,9.87,9.89,661800.0,6.769,6.769,6.7146,6.7282,661800.0
2014-08-01 12:00:00,9.89,9.92,9.88,9.9,671000.0,6.7282,6.7486,6.7214,6.735,671000.0
2014-08-01 12:30:00,9.9,9.93,9.89,9.93,491600.0,6.735,6.7554,6.7282,6.7554,491600.0
2014-08-01 13:00:00,9.93,9.97,9.9,9.97,611100.0,6.7554,6.7826,6.735,6.7826,611100.0
2014-08-01 13:30:00,9.97,9.98,9.94,9.96,797600.0,6.7826,6.7894,6.7622,6.7758,797600.0
2014-08-01 14:00:00,9.96,10.0,9.94,9.97,1338300.0,6.7758,6.803,6.7622,6.7826,1338300.0
2014-08-01 14:30:00,9.97,10.02,9.96,9.99,1155700.0,6.7826,6.8166,6.7758,6.7962,1155700.0
2014-08-01 15:00:00,9.99,10.01,9.97,10.0,901800.0,6.7962,6.8098,6.7826,6.803,901800.0
2014-08-01 15:30:00,10.0,10.01,9.98,10.0,2167300.0,6.803,6.8098,6.7894,6.803,2167300.0
2014-08-04 09:30:00,10.01,10.07,9.97,10.0,957000.0,6.8098,6.8507,6.7826,6.803,957000.0
2014-08-04 10:00:00,9.99,10.01,9.93,9.94,1204200.0,6.7962,6.8098,6.7554,6.7622,1204200.0
2014-08-04 10:30:00,9.94,9.95,9.86,9.88,1990100.0,6.7622,6.769,6.7078,6.7214,1990100.0
2014-08-04 11:00:00,9.87,9.92,9.86,9.89,923200.0,6.7146,6.7486,6.7078,6.7282,923200.0
2014-08-04 11:30:00,9.89,9.9,9.84,9.85,1106800.0,6.7282,6.735,6.6942,6.701,1106800.0
2014-08-04 12:00:00,9.86,9.89,9.84,9.88,380600.0,6.7078,6.7282,6.6942,6.7214,380600.0
2014-08-04 12:30:00,9.88,9.88,9.84,9.85,256000.0,6.7214,6.7214,6.6942,6.701,256000.0
2014-08-04 13:00:00,9.85,9.86,9.83,9.83,288200.0,6.701,6.7078,6.6874,6.6874,288200.0
2014-08-04 13:30:00,9.84,9.87,9.83,9.85,411500.0,6.6942,6.7146,6.6874,6.701,411500.0
2014-08-04 14:00:00,9.85,9.86,9.84,9.84,350300.0,6.701,6.7078,6.6942,6.6942,350300.0
2014-08-04 14:30:00,9.84,9.9,9.84,9.89,537700.0,6.6942,6.735,6.6942,6.7282,537700.0
2014-08-04 15:00:00,9.89,9.98,9.89,9.95,2455900.0,6.7282,6.7894,6.7282,6.769,2455900.0
2014-08-04 15:30:00,9.95,9.96,9.93,9.94,1023300.0,6.769,6.7758,6.7554,6.7622,1023300.0
2014-08-05 09:30:00,9.87,10.0,9.87,9.9,738900.0,6.7146,6.803,6.7146,6.735,738900.0
2014-08-05 10:00:00,9.91,9.96,9.9,9.96,1286000.0,6.7418,6.7758,6.735,6.7758,1286000.0
2014-08-05 10:30:00,9.96,10.0,9.95,9.97,428300.0,6.7758,6.803,6.769,6.7826,428300.0
2014-08-05 11:00:00,9.97,9.99,9.95,9.96,451300.0,6.7826,6.7962,6.769,6.7758,451300.0
2014-08-05 11:30:00,9.96,9.97,9.94,9.96,871700.0,6.7758,6.7826,6.7622,6.7758,871700.0
2014-08-05 12:00:00,9.96,9.97,9.91,9.92,413500.0,6.7758,6.7826,6.7418,6.7486,413500.0
2014-08-05 12:30:00,9.92,9.93,9.9,9.91,255100.0,6.7486,6.7554,6.735,6.7418,255100.0
2014-08-05 13:00:00,9.91,9.94,9.91,9.94,317800.0,6.7418,6.7622,6.7418,6.7622,317800.0
2014-08-05 13:30:00,9.94,9.94,9.84,9.86,828100.0,6.7622,6.7622,6.6942,6.7078,828100.0
2014-08-05 14:00:00,9.85,9.87,9.82,9.87,1075000.0,6.701,6.7146,6.6806,6.7146,1075000.0
2014-08-05 14:30:00,9.87,9.88,9.83,9.83,601000.0,6.7146,6.7214,6.6874,6.6874,601000.0
2014-08-05 15:00:00,9.82,9.85,9.81,9.85,1209000.0,6.6806,6.701,6.6738,6.701,1209000.0
2014-08-05 15:30:00,9.85,9.88,9.84,9.85,1585800.0,6.701,6.7214,6.6942,6.701,1585800.0
2014-08-06 09:30:00,9.82,9.9,9.81,9.88,855700.0,6.6806,6.735,6.6738,6.7214,855700.0
2014-08-06 10:00:00,9.88,9.94,9.86,9.93,1183300.0,6.7214,6.7622,6.7078,6.7554,1183300.0
2014-08-06 10:30:00,9.94,9.99,9.91,9.97,2560300.0,6.7622,6.7962,6.7418,6.7826,2560300.0
2014-08-06 11:00:00,9.97,10.0,9.91,9.91,735600.0,6.7826,6.803,6.7418,6.7418,735600.0
2014-08-06 11:30:00,9.91,9.92,9.87,9.87,1225800.0,6.7418,6.7486,6.7146,6.7146,1225800.0
2014-08-06 12:00:00,9.88,9.9,9.86,9.9,663700.0,6.7214,6.735,6.7078,6.735,663700.0
2014-08-06 12:30:00,9.9,9.91,9.86,9.86,283600.0,6.735,6.7418,6.7078,6.7078,283600.0
2014-08-06 13:00:00,9.86,9.87,9.82,9.82,615300.0,6.7078,6.7146,6.6806,6.6806,615300.0
2014-08-06 13:30:00,9.83,9.86,9.8,9.8,448500.0,6.6874,6.7078,6.667,6.667,448500.0
2014-08-06 14:00:00,9.8,9.84,9.79,9.84,583000.0,6.667,6.6942,6.6602,6.6942,583000.0
2014-08-06 14:30:00,9.84,9.84,9.81,9.81,329700.0,6.6942,6.6942,6.6738,6.6738,329700.0
2014-08-06 15:00:00,9.81,9.84,9.81,9.84,659000.0,6.6738,6.6942,6.6738,6.6942,659000.0
2014-08-06 15:30:00,9.83,9.84,9.83,9.83,1399800.0,6.6874,6.6942,6.6874,6.6874,1399800.0
2014-08-07 09:30:00,9.89,9.89,9.79,9.8,972000.0,6.7282,6.7282,6.6602,6.667,972000.0
2014-08-07 10:00:00,9.81,9.86,9.78,9.79,1851100.0,6.6738,6.7078,6.6534,6.6602,1851100.0
2014-08-07 10:30:00,9.79,9.81,9.73,9.76,951100.0,6.6602,6.6738,6.6194,6.6398,951100.0
2014-08-07 11:00:00,9.76,9.77,9.7,9.7,1322400.0,6.6398,6.6466,6.5989,6.5989,1322400.0
2014-08-07 11:30:00,9.7,9.71,9.65,9.71,1065300.0,6.5989,6.6058,6.5649,6.6058,1065300.0
2014-08-07 12:00:00,9.71,9.72,9.68,9.7,496300.0,6.6058,6.6126,6.5853,6.5989,496300.0
2014-08-07 12:30:00,9.7,9.72,9.65,9.7,1023800.0,6.5989,6.6126,6.5649,6.5989,1023800.0
2014-08-07 13:00:00,9.71,9.75,9.71,9.74,522600.0,6.6058,6.633,6.6058,6.6262,522600.0
2014-08-07 13:30:00,9.74,9.76,9.72,9.72,495600.0,6.6262,6.6398,6.6126,6.6126,495600.0
2014-08-07 14:00:00,9.72,9.73,9.7,9.7,553000.0,6.6126,6.6194,6.5989,6.5989,553000.0
2014-08-07 14:30:00,9.71,9.72,9.68,9.69,514400.0,6.6058,6.6126,6.5853,6.5921,514400.0
2014-08-07 15:00:00,9.69,9.7,9.66,9.69,596500.0,6.5921,6.5989,6.5717,6.5921,596500.0
2014-08-07 15:30:00,9.69,9.72,9.67,9.7,1590500.0,6.5921,6.6126,6.5785,6.5989,1590500.0
2014-08-08 09:30:00,9.75,9.75,9.69,9.72,1597800.0,6.633,6.633,6.5921,6.6126,1597800.0
2014-08-08 10:00:00,9.72,9.76,9.67,9.69,1096900.0,6.6126,6.6398,6.5785,6.5921,1096900.0
2014-08-08 10:30:00,9.69,9.71,9.66,9.7,2734100.0,6.5921,6.6058,6.5717,6.5989,2734100.0
2014-08-08 11:00:00,9.7,9.73,9.68,9.72,848800.0,6.5989,6.6194,6.5853,6.6126,848800.0
2014-08-08 11:30:00,9.72,9.73,9.69,9.72,337000.0,6.6126,6.6194,6.5921,6.6126,337000.0
2014-08-08 12:00:00,9.71,9.72,9.68,9.69,240400.0,6.6058,6.6126,6.5853,6.5921,240400.0
2014-08-08 12:30:00,9.68,9.69,9.67,9.69,264000.0,6.5853,6.5921,6.5785,6.5921,264000.0
2014-08-08 13:00:00,9.69,9.72,9.67,9.72,980200.0,6.5921,6.6126,6.5785,6.6126,980200.0
2014-08-08 13:30:00,9.71,9.74,9.71,9.71,435700.0,6.6058,6.6262,6.6058,6.6058,435700.0
2014-08-08 14:00:00,9.71,9.74,9.71,9.73,695800.0,6.6058,6.6262,6.6058,6.6194,695800.0
2014-08-08 14:30:00,9.72,9.73,9.71,9.72,971900.0,6.6126,6.6194,6.6058,6.6126,971900.0
2014-08-08 15:00:00,9.72,9.75,9.71,9.75,447400.0,6.6126,6.633,6.6058,6.633,447400.0
2014-08-08 15:30:00,9.75,9.76,9.74,9.76,1610200.0,6.633,6.6398,6.6262,6.6398,1610200.0
2014-08-11 09:30:00,9.82,9.83,9.75,9.78,1624300.0,6.6806,6.6874,6.633,6.6534,1624300.0
2014-08-11 10:00:00,9.78,9.79,9.73,9.77,817700.0,6.6534,6.6602,6.6194,6.6466,817700.0
2014-08-11 10:30:00,9.77,9.79,9.76,9.79,566000.0,6.6466,6.6602,6.6398,6.6602,566000.0
2014-08-11 11:00:00,9.79,9.83,9.78,9.82,389500.0,6.6602,6.6874,6.6534,6.6806,389500.0
2014-08-11 11:30:00,9.81,9.82,9.77,9.78,417800.0,6.6738,6.6806,6.6466,6.6534,417800.0
2014-08-11 12:00:00,9.78,9.78,9.75,9.76,231800.0,6.6534,6.6534,6.633,6.6398,231800.0
2014-08-11 12:30:00,9.76,9.78,9.75,9.75,492700.0,6.6398,6.6534,6.633,6.633,492700.0
2014-08-11 13:00:00,9.75,9.76,9.73,9.73,207900.0,6.633,6.6398,6.6194,6.6194,207900.0
2014-08-11 13:30:00,9.73,9.75,9.71,9.73,531900.0,6.6194,6.633,6.6058,6.6194,531900.0
2014-08-11 14:00:00,9.73,9.74,9.71,9.72,642900.0,6.6194,6.6262,6.6058,6.6126,642900.0
2014-08-11 14:30:00,9.72,9.74,9.71,9.71,351300.0,6.6126,6.6262,6.6058,6.6058,351300.0
2014-08-11 15:00:00,9.71,9.74,9.71,9.71,366700.0,6.6058,6.6262,6.6058,6.6058,366700.0
2014-08-11 15:30:00,9.71,9.73,9.71,9.72,1060000.0,6.6058,6.6194,6.6058,6.6126,1060000.0
2014-08-12 09:30:00,9.71,9.79,9.71,9.79,574200.0,6.6058,6.6602,6.6058,6.6602,574200.0
2014-08-12 10:00:00,9.79,9.81,9.76,9.8,869500.0,6.6602,6.6738,6.6398,6.667,869500.0
2014-08-12 10:30:00,9.8,9.8,9.75,9.77,282200.0,6.667,6.667,6.633,6.6466,282200.0
2014-08-12 11:00:00,9.77,9.79,9.75,9.78,685500.0,6.6466,6.6602,6.633,6.6534,685500.0
2014-08-12 11:30:00,9.78,9.79,9.77,9.79,515500.0,6.6534,6.6602,6.6466,6.6602,515500.0
2014-08-12 12:00:00,9.78,9.79,9.76,9.78,401300.0,6.6534,6.6602,6.6398,6.6534,401300.0
2014-08-12 12:30:00,9.78,9.79,9.76,9.77,263100.0,6.6534,6.6602,6.6398,6.6466,263100.0
2014-08-12 13:00:00,9.77,9.77,9.75,9.77,253300.0,6.6466,6.6466,6.633,6.6466,253300.0
2014-08-12 13:30:00,9.77,9.77,9.74,9.74,262100.0,6.6466,6.6466,6.6262,6.6262,262100.0
2014-08-12 14:00:00,9.74,9.75,9.72,9.73,183400.0,6.6262,6.633,6.6126,6.6194,183400.0
2014-08-12 14:30:00,9.73,9.75,9.72,9.74,262500.0,6.6194,6.633,6.6126,6.6262,262500.0
2014-08-12 15:00:00,9.74,9.75,9.73,9.73,207800.0,6.6262,6.633,6.6194,6.6194,207800.0
2014-08-12 15:30:00,9.74,9.75,9.73,9.74,697300.0,6.6262,6.633,6.6194,6.6262,697300.0
2014-08-13 09:30:00,9.77,9.86,9.77,9.79,841900.0,6.6466,6.7078,6.6466,6.6602,841900.0
2014-08-13 10:00:00,9.79,9.83,9.78,9.8,1286400.0,6.6602,6.6874,6.6534,6.667,1286400.0
2014-08-13 10:30:00,9.81,9.83,9.8,9.83,264700.0,6.6738,6.6874,6.667,6.6874,264700.0
2014-08-13 11:00:00,9.82,9.87,9.82,9.86,791400.0,6.6806,6.7146,6.6806,6.7078,791400.0
2014-08-13 11:30:00,9.86,9.88,9.85,9.86,845300.0,6.7078,6.7214,6.701,6.7078,845300.0
2014-08-13 12:00:00,9.85,9.87,9.84,9.87,252600.0,6.701,6.7146,6.6942,6.7146,252600.0
2014-08-13 12:30:00,9.87,9.87,9.84,9.85,226700.0,6.7146,6.7146,6.6942,6.701,226700.0
2014-08-13 13:00:00,9.84,9.85,9.83,9.83,271600.0,6.6942,6.701,6.6874,6.6874,271600.0
2014-08-13 13:30:00,9.84,9.84,9.82,9.84,365600.0,6.6942,6.6942,6.6806,6.6942,365600.0
2014-08-13 14:00:00,9.84,9.87,9.83,9.87,656100.0,6.6942,6.7146,6.6874,6.7146,656100.0
2014-08-13 14:30:00,9.87,9.88,9.85,9.88,1445400.0,6.7146,6.7214,6.701,6.7214,1445400.0
2014-08-13 15:00:00,9.88,9.9,9.87,9.9,4832400.0,6.7214,6.735,6.7146,6.735,4832400.0
2014-08-13 15:30:00,9.9,9.93,9.87,9.92,4383900.0,6.735,6.7554,6.7146,6.7486,4383900.0
2014-08-14 09:30:00,9.9,9.96,9.86,9.92,1308300.0,6.735,6.7758,6.7078,6.7486,1308300.0
2014-08-14 10:00:00,9.92,9.95,9.91,9.93,647600.0,6.7486,6.769,6.7418,6.7554,647600.0
2014-08-14 10:30:00,9.94,9.97,9.94,9.95,585300.0,6.7622,6.7826,6.7622,6.769,585300.0
2014-08-14 11:00:00,9.95,9.95,9.94,9.95,349600.0,6.769,6.769,6.7622,6.769,349600.0
2014-08-14 11:30:00,9.94,9.95,9.92,9.95,741500.0,6.7622,6.769,6.7486,6.769,741500.0
2014-08-14 12:00:00,9.95,9.97,9.94,9.97,387200.0,6.769,6.7826,6.7622,6.7826,387200.0
2014-08-14 12:30:00,9.96,9.97,9.95,9.96,316400.0,6.7758,6.7826,6.769,6.7758,316400.0
2014-08-14 13:00:00,9.96,9.96,9.93,9.95,530800.0,6.7758,6.7758,6.7554,6.769,530800.0
2014-08-14 13:30:00,9.95,9.95,9.92,9.92,256000.0,6.769,6.769,6.7486,6.7486,256000.0
2014-08-14 14:00:00,9.92,9.93,9.89,9.89,390600.0,6.7486,6.7554,6.7282,6.7282,390600.0
2014-08-14 14:30:00,9.9,9.9,9.88,9.9,544400.0,6.735,6.735,6.7214,6.735,544400.0
2014-08-14 15:00:00,9.9,9.91,9.9,9.9,438700.0,6.735,6.7418,6.735,6.735,438700.0
2014-08-14 15:30:00,9.91,9.91,9.9,9.91,917600.0,6.7418,6.7418,6.735,6.7418,917600.0
2014-08-15 09:30:00,9.93,10.03,9.93,9.98,2804400.0,6.7554,6.8234,6.7554,6.7894,2804400.0
2014-08-15 10:00:00,9.98,10.0,9.97,10.0,561100.0,6.7894,6.803,6.7826,6.803,561100.0
2014-08-15 10:30:00,10.0,10.02,9.85,9.9,1721200.0,6.803,6.8166,6.701,6.735,1721200.0
2014-08-15 11:00:00,9.89,9.92,9.85,9.85,1202900.0,6.7282,6.7486,6.701,6.701,1202900.0
2014-08-15 11:30:00,9.86,9.87,9.78,9.8,1152800.0,6.7078,6.7146,6.6534,6.667,1152800.0
2014-08-15 12:00:00,9.79,9.83,9.77,9.82,1055200.0,6.6602,6.6874,6.6466,6.6806,1055200.0
2014-08-15 12:30:00,9.82,9.82,9.76,9.78,1082800.0,6.6806,6.6806,6.6398,6.6534,1082800.0
2014-08-15 13:00:00,9.77,9.79,9.76,9.76,648600.0,6.6466,6.6602,6.6398,6.6398,648600.0
2014-08-15 13:30:00,9.77,9.78,9.74,9.75,888700.0,6.6466,6.6534,6.6262,6.633,888700.0
2014-08-15 14:00:00,9.75,9.8,9.74,9.8,786900.0,6.633,6.667,6.6262,6.667,786900.0
2014-08-15 14:30:00,9.8,9.81,9.78,9.79,994100.0,6.667,6.6738,6.6534,6.6602,994100.0
2014-08-15 15:00:00,9.79,9.79,9.77,9.77,1236500.0,6.6602,6.6602,6.6466,6.6466,1236500.0
2014-08-15 15:30:00,9.78,9.8,9.77,9.78,2580700.0,6.6534,6.667,6.6466,6.6534,2580700.0
2014-08-18 09:30:00,9.85,9.96,9.82,9.94,829700.0,6.701,6.7758,6.6806,6.7622,829700.0
2014-08-18 10:00:00,9.95,10.0,9.92,9.97,1323600.0,6.769,6.803,6.7486,6.7826,1323600.0
2014-08-18 10:30:00,9.97,10.01,9.97,10.0,557700.0,6.7826,6.8098,6.7826,6.803,557700.0
2014-08-18 11:00:00,10.0,10.0,9.97,9.99,380600.0,6.803,6.803,6.7826,6.7962,380600.0
2014-08-18 11:30:00,9.99,10.02,9.98,10.01,1039500.0,6.7962,6.8166,6.7894,6.8098,1039500.0
2014-08-18 12:00:00,10.0,10.02,9.98,9.99,413100.0,6.803,6.8166,6.7894,6.7962,413100.0
2014-08-18 12:30:00,9.99,10.01,9.98,10.01,520300.0,6.7962,6.8098,6.7894,6.8098,520300.0
2014-08-18 13:00:00,10.0,10.01,9.99,9.99,252700.0,6.803,6.8098,6.7962,6.7962,252700.0
2014-08-18 13:30:00,9.99,10.0,9.96,9.96,343300.0,6.7962,6.803,6.7758,6.7758,343300.0
2014-08-18 14:00:00,9.97,9.97,9.95,9.95,340300.0,6.7826,6.7826,6.769,6.769,340300.0
2014-08-18 14:30:00,9.95,9.96,9.92,9.93,720200.0,6.769,6.7758,6.7486,6.7554,720200.0
2014-08-18 15:00:00,9.93,9.95,9.91,9.93,806400.0,6.7554,6.769,6.7418,6.7554,806400.0
2014-08-18 15:30:00,9.93,9.95,9.92,9.95,1217100.0,6.7554,6.769,6.7486,6.769,1217100.0
2014-08-19 09:30:00,9.97,10.0,9.94,9.99,759200.0,6.7826,6.803,6.7622,6.7962,759200.0
2014-08-19 10:00:00,9.99,10.02,9.99,10.01,745500.0,6.7962,6.8166,6.7962,6.8098,745500.0
2014-08-19 10:30:00,10.01,10.04,10.0,10.04,565900.0,6.8098,6.8303,6.803,6.8303,565900.0
2014-08-19 11:00:00,10.04,10.04,9.99,10.02,681200.0,6.8303,6.8303,6.7962,6.8166,681200.0
2014-08-19 11:30:00,10.02,10.02,9.97,9.99,539800.0,6.8166,6.8166,6.7826,6.7962,539800.0
2014-08-19 12:00:00,10.0,10.0,9.96,9.96,464400.0,6.803,6.803,6.7758,6.7758,464400.0
2014-08-19 12:30:00,9.96,9.96,9.93,9.94,656600.0,6.7758,6.7758,6.7554,6.7622,656600.0
2014-08-19 13:00:00,9.94,9.95,9.91,9.91,621100.0,6.7622,6.769,6.7418,6.7418,621100.0
2014-08-19 13:30:00,9.91,9.93,9.91,9.92,768300.0,6.7418,6.7554,6.7418,6.7486,768300.0
2014-08-19 14:00:00,9.92,9.94,9.9,9.9,848900.0,6.7486,6.7622,6.735,6.735,848900.0
2014-08-19 14:30:00,9.9,9.91,9.88,9.88,784800.0,6.735,6.7418,6.7214,6.7214,784800.0
2014-08-19 15:00:00,9.88,9.91,9.87,9.88,1222600.0,6.7214,6.7418,6.7146,6.7214,1222600.0
2014-08-19 15:30:00,9.88,9.89,9.88,9.88,2245200.0,6.7214,6.7282,6.7214,6.7214,2245200.0
2014-08-20 09:30:00,9.88,9.96,9.86,9.94,1437100.0,6.7214,6.7758,6.7078,6.7622,1437100.0
2014-08-20 10:00:00,9.94,9.99,9.93,9.96,630500.0,6.7622,6.7962,6.7554,6.7758,630500.0
2014-08-20 10:30:00,9.96,9.97,9.94,9.96,503400.0,6.7758,6.7826,6.7622,6.7758,503400.0
2014-08-20 11:00:00,9.96,9.98,9.96,9.97,155400.0,6.7758,6.7894,6.7758,6.7826,155400.0
2014-08-20 11:30:00,9.97,9.98,9.95,9.96,611400.0,6.7826,6.7894,6.769,6.7758,611400.0
2014-08-20 12:00:00,9.96,9.97,9.94,9.95,303500.0,6.7758,6.7826,6.7622,6.769,303500.0
2014-08-20 12:30:00,9.95,9.95,9.94,9.95,37200.0,6.769,6.769,6.7622,6.769,37200.0
2014-08-20 13:00:00,9.95,9.95,9.93,9.93,227300.0,6.769,6.769,6.7554,6.7554,227300.0
2014-08-20 13:30:00,9.94,9.94,9.92,9.93,303500.0,6.7622,6.7622,6.7486,6.7554,303500.0
2014-08-20 14:00:00,9.92,9.94,9.9,9.92,623100.0,6.7486,6.7622,6.735,6.7486,623100.0
2014-08-20 14:30:00,9.92,9.97,9.92,9.96,590300.0,6.7486,6.7826,6.7486,6.7758,590300.0
2014-08-20 15:00:00,9.97,9.99,9.96,9.99,719900.0,6.7826,6.7962,6.7758,6.7962,719900.0
2014-08-20 15:30:00,9.99,9.99,9.96,9.97,963600.0,6.7962,6.7962,6.7758,6.7826,963600.0
2014-08-21 09:30:00,9.96,10.03,9.94,10.01,928000.0,6.7758,6.8234,6.7622,6.8098,928000.0
2014-08-21 10:00:00,10.01,10.03,9.97,10.02,1358900.0,6.8098,6.8234,6.7826,6.8166,1358900.0
2014-08-21 10:30:00,10.02,10.06,10.01,10.05,1002800.0,6.8166,6.8439,6.8098,6.8371,1002800.0
2014-08-21 11:00:00,10.05,10.09,10.04,10.07,863700.0,6.8371,6.8643,6.8303,6.8507,863700.0
2014-08-21 11:30:00,10.07,10.09,10.06,10.08,350700.0,6.8507,6.8643,6.8439,6.8575,350700.0
2014-08-21 12:00:00,10.08,10.1,10.06,10.09,856600.0,6.8575,6.8711,6.8439,6.8643,856600.0
2014-08-21 12:30:00,10.1,10.16,10.09,10.15,1041500.0,6.8711,6.9119,6.8643,6.9051,1041500.0
2014-08-21 13:00:00,10.15,10.18,10.14,10.18,407900.0,6.9051,6.9255,6.8983,6.9255,407900.0
2014-08-21 13:30:00,10.18,10.18,10.14,10.15,460700.0,6.9255,6.9255,6.8983,6.9051,460700.0
2014-08-21 14:00:00,10.15,10.16,10.12,10.15,730000.0,6.9051,6.9119,6.8847,6.9051,730000.0
2014-08-21 14:30:00,10.15,10.16,10.14,10.16,616500.0,6.9051,6.9119,6.8983,6.9119,616500.0
2014-08-21 15:00:00,10.15,10.17,10.14,10.15,648400.0,6.9051,6.9187,6.8983,6.9051,648400.0
2014-08-21 15:30:00,10.15,10.15,10.11,10.11,1675500.0,6.9051,6.9051,6.8779,6.8779,1675500.0
2014-08-22 09:30:00,10.1,10.11,10.05,10.1,419600.0,6.8711,6.8779,6.8371,6.8711,419600.0
2014-08-22 10:00:00,10.1,10.18,10.09,10.17,737500.0,6.8711,6.9255,6.8643,6.9187,737500.0
2014-08-22 10:30:00,10.18,10.24,10.17,10.17,1646400.0,6.9255,6.9663,6.9187,6.9187,1646400.0
2014-08-22 11:00:00,10.18,10.18,10.14,10.16,1089700.0,6.9255,6.9255,6.8983,6.9119,1089700.0
2014-08-22 11:30:00,10.16,10.18,10.14,10.16,213800.0,6.9119,6.9255,6.8983,6.9119,213800.0
2014-08-22 12:00:00,10.17,10.18,10.16,10.16,201600.0,6.9187,6.9255,6.9119,6.9119,201600.0
2014-08-22 12:30:00,10.16,10.17,10.16,10.17,89400.0,6.9119,6.9187,6.9119,6.9187,89400.0
2014-08-22 13:00:00,10.17,10.19,10.16,10.19,336400.0,6.9187,6.9323,6.9119,6.9323,336400.0
2014-08-22 13:30:00,10.19,10.19,10.17,10.18,253000.0,6.9323,6.9323,6.9187,6.9255,253000.0
2014-08-22 14:00:00,10.18,10.18,10.13,10.13,392500.0,6.9255,6.9255,6.8915,6.8915,392500.0
2014-08-22 14:30:00,10.14,10.15,10.12,10.12,505100.0,6.8983,6.9051,6.8847,6.8847,505100.0
2014-08-22 15:00:00,10.12,10.15,10.12,10.13,359200.0,6.8847,6.9051,6.8847,6.8915,359200.0
2014-08-22 15:30:00,10.14,10.14,10.08,10.1,975300.0,6.8983,6.8983,6.8575,6.8711,975300.0
2014-08-25 09:30:00,10.16,10.23,10.13,10.21,1326500.0,6.9119,6.9595,6.8915,6.9459,1326500.0
2014-08-25 10:00:00,10.21,10.24,10.19,10.2,426900.0,6.9459,6.9663,6.9323,6.9391,426900.0
2014-08-25 10:30:00,10.19,10.23,10.19,10.2,409100.0,6.9323,6.9595,6.9323,6.9391,409100.0
2014-08-25 11:00:00,10.21,10.23,10.2,10.22,495200.0,6.9459,6.9595,6.9391,6.9527,495200.0
2014-08-25 11:30:00,10.21,10.22,10.2,10.2,257700.0,6.9459,6.9527,6.9391,6.9391,257700.0
2014-08-25 12:00:00,10.2,10.22,10.19,10.2,556800.0,6.9391,6.9527,6.9323,6.9391,556800.0
2014-08-25 12:30:00,10.21,10.21,10.19,10.2,465900.0,6.9459,6.9459,6.9323,6.9391,465900.0
2014-08-25 13:00:00,10.21,10.22,10.19,10.22,254300.0,6.9459,6.9527,6.9323,6.9527,254300.0
2014-08-25 13:30:00,10.22,10.23,10.21,10.23,178600.0,6.9527,6.9595,6.9459,6.9595,178600.0
2014-08-25 14:00:00,10.23,10.23,10.22,10.22,154500.0,6.9595,6.9595,6.9527,6.9527,154500.0
2014-08-25 14:30:00,10.23,10.23,10.21,10.22,206900.0,6.9595,6.9595,6.9459,6.9527,206900.0
2014-08-25 15:00:00,10.21,10.23,10.21,10.23,532300.0,6.9459,6.9595,6.9459,6.9595,532300.0
2014-08-25 15:30:00,10.23,10.23,10.21,10.22,1109300.0,6.9595,6.9595,6.9459,6.9527,1109300.0
2014-08-26 09:30:00,10.23,10.29,10.19,10.28,1489500.0,6.9595,7.0003,6.9323,6.9935,1489500.0
2014-08-26 10:00:00,10.28,10.31,10.28,10.29,1178400.0,6.9935,7.0139,6.9935,7.0003,1178400.0
2014-08-26 10:30:00,10.3,10.3,10.26,10.27,843200.0,7.0071,7.0071,6.9799,6.9867,843200.0
2014-08-26 11:00:00,10.28,10.28,10.26,10.26,228700.0,6.9935,6.9935,6.9799,6.9799,228700.0
2014-08-26 11:30:00,10.26,10.27,10.22,10.22,317500.0,6.9799,6.9867,6.9527,6.9527,317500.0
2014-08-26 12:00:00,10.22,10.23,10.21,10.22,544500.0,6.9527,6.9595,6.9459,6.9527,544500.0
2014-08-26 12:30:00,10.22,10.24,10.2,10.21,597700.0,6.9527,6.9663,6.9391,6.9459,597700.0
2014-08-26 13:00:00,10.21,10.22,10.2,10.21,347100.0,6.9459,6.9527,6.9391,6.9459,347100.0
2014-08-26 13:30:00,10.21,10.23,10.2,10.21,392600.0,6.9459,6.9595,6.9391,6.9459,392600.0
2014-08-26 14:00:00,10.21,10.24,10.21,10.23,378400.0,6.9459,6.9663,6.9459,6.9595,378400.0
2014-08-26 14:30:00,10.24,10.26,10.23,10.23,610900.0,6.9663,6.9799,6.9595,6.9595,610900.0
2014-08-26 15:00:00,10.23,10.26,10.23,10.26,624200.0,6.9595,6.9799,6.9595,6.9799,624200.0
2014-08-26 15:30:00,10.26,10.3,10.25,10.27,2565700.0,6.9799,7.0071,6.9731,6.9867,2565700.0
2014-08-27 09:30:00,10.28,10.3,10.21,10.21,896000.0,6.9935,7.0071,6.9459,6.9459,896000.0
2014-08-27 10:00:00,10.21,10.23,10.21,10.21,593700.0,6.9459,6.9595,6.9459,6.9459,593700.0
2014-08-27 10:30:00,10.21,10.22,10.18,10.18,307500.0,6.9459,6.9527,6.9255,6.9255,307500.0
2014-08-27 11:00:00,10.19,10.21,10.18,10.2,351200.0,6.9323,6.9459,6.9255,6.9391,351200.0
2014-08-27 11:30:00,10.2,10.21,10.18,10.18,554700.0,6.9391,6.9459,6.9255,6.9255,554700.0
2014-08-27 12:00:00,10.18,10.19,10.16,10.17,217600.0,6.9255,6.9323,6.9119,6.9187,217600.0
2014-08-27 12:30:00,10.16,10.17,10.16,10.17,77700.0,6.9119,6.9187,6.9119,6.9187,77700.0
2014-08-27 13:00:00,10.16,10.17,10.16,10.16,166000.0,6.9119,6.9187,6.9119,6.9119,166000.0
2014-08-27 13:30:00,10.16,10.18,10.15,10.18,331400.0,6.9119,6.9255,6.9051,6.9255,331400.0
2014-08-27 14:00:00,10.18,10.18,10.16,10.17,139700.0,6.9255,6.9255,6.9119,6.9187,139700.0
2014-08-27 14:30:00,10.17,10.17,10.14,10.14,420100.0,6.9187,6.9187,6.8983,6.8983,420100.0
2014-08-27 15:00:00,10.14,10.16,10.14,10.15,180500.0,6.8983,6.9119,6.8983,6.9051,180500.0
2014-08-27 15:30:00,10.15,10.17,10.15,10.15,930900.0,6.9051,6.9187,6.9051,6.9051,930900.0
2014-08-28 09:30:00,10.13,10.15,10.08,10.12,2125100.0,6.8915,6.9051,6.8575,6.8847,2125100.0
2014-08-28 10:00:00,10.11,10.12,10.06,10.1,243700.0,6.8779,6.8847,6.8439,6.8711,243700.0
2014-08-28 10:30:00,10.1,10.12,10.09,10.12,273400.0,6.8711,6.8847,6.8643,6.8847,273400.0
2014-08-28 11:00:00,10.12,10.13,10.1,10.11,387000.0,6.8847,6.8915,6.8711,6.8779,387000.0
2014-08-28 11:30:00,10.11,10.13,10.1,10.13,691600.0,6.8779,6.8915,6.8711,6.8915,691600.0
2014-08-28 12:00:00,10.13,10.15,10.12,10.14,164100.0,6.8915,6.9051,6.8847,6.8983,164100.0
2014-08-28 12:30:00,10.13,10.15,10.13,10.15,62600.0,6.8915,6.9051,6.8915,6.9051,62600.0
2014-08-28 13:00:00,10.15,10.15,10.13,10.13,142100.0,6.9051,6.9051,6.8915,6.8915,142100.0
2014-08-28 13:30:00,10.13,10.14,10.12,10.13,67700.0,6.8915,6.8983,6.8847,6.8915,67700.0
2014-08-28 14:00:00,10.13,10.13,10.12,10.12,96100.0,6.8915,6.8915,6.8847,6.8847,96100.0
2014-08-28 14:30:00,10.12,10.13,10.11,10.11,187400.0,6.8847,6.8915,6.8779,6.8779,187400.0
2014-08-28 15:00:00,10.12,10.13,10.11,10.12,364400.0,6.8847,6.8915,6.8779,6.8847,364400.0
2014-08-28 15:30:00,10.13,10.13,10.11,10.11,772700.0,6.8915,6.8915,6.8779,6.8779,772700.0
2014-08-29 09:30:00,10.12,10.14,10.09,10.11,900100.0,6.8847,6.8983,6.8643,6.8779,900100.0
2014-08-29 10:00:00,10.1,10.11,10.06,10.07,1063800.0,6.8711,6.8779,6.8439,6.8507,1063800.0
2014-08-29 10:30:00,10.07,10.08,10.05,10.08,662300.0,6.8507,6.8575,6.8371,6.8575,662300.0
2014-08-29 11:00:00,10.08,10.1,10.07,10.09,376900.0,6.8575,6.8711,6.8507,6.8643,376900.0
2014-08-29 11:30:00,10.1,10.13,10.09,10.12,594000.0,6.8711,6.8915,6.8643,6.8847,594000.0
2014-08-29 12:00:00,10.12,10.13,10.11,10.13,584600.0,6.8847,6.8915,6.8779,6.8915,584600.0
2014-08-29 12:30:00,10.13,10.14,10.12,10.13,163600.0,6.8915,6.8983,6.8847,6.8915,163600.0
2014-08-29 13:00:00,10.13,10.14,10.13,10.14,105800.0,6.8915,6.8983,6.8915,6.8983,105800.0
2014-08-29 13:30:00,10.13,10.14,10.11,10.11,247200.0,6.8915,6.8983,6.8779,6.8779,247200.0
2014-08-29 14:00:00,10.11,10.14,10.11,10.13,325600.0,6.8779,6.8983,6.8779,6.8915,325600.0
2014-08-29 14:30:00,10.14,10.14,10.13,10.13,105600.0,6.8983,6.8983,6.8915,6.8915,105600.0
2014-08-29 15:00:00,10.14,10.14,10.13,10.13,179700.0,6.8983,6.8983,6.8915,6.8915,179700.0
2014-08-29 15:30:00,10.13,10.16,10.13,10.16,862000.0,6.8915,6.9119,6.8915,6.9119,862000.0
2014-09-02 09:30:00,10.18,10.22,10.15,10.21,976700.0,6.9255,6.9527,6.9051,6.9459,976700.0
2014-09-02 10:00:00,10.21,10.25,10.2,10.25,846800.0,6.9459,6.9731,6.9391,6.9731,846800.0
2014-09-02 10:30:00,10.25,10.28,10.22,10.25,2008200.0,6.9731,6.9935,6.9527,6.9731,2008200.0
2014-09-02 11:00:00,10.25,10.26,10.17,10.17,2484300.0,6.9731,6.9799,6.9187,6.9187,2484300.0
2014-09-02 11:30:00,10.18,10.18,10.17,10.17,993200.0,6.9255,6.9255,6.9187,6.9187,993200.0
2014-09-02 12:00:00,10.17,10.18,10.17,10.17,147000.0,6.9187,6.9255,6.9187,6.9187,147000.0
2014-09-02 12:30:00,10.18,10.18,10.12,10.12,924200.0,6.9255,6.9255,6.8847,6.8847,924200.0
2014-09-02 13:00:00,10.12,10.15,10.1,10.13,1163500.0,6.8847,6.9051,6.8711,6.8915,1163500.0
2014-09-02 13:30:00,10.13,10.16,10.13,10.16,723000.0,6.8915,6.9119,6.8915,6.9119,723000.0
2014-09-02 14:00:00,10.16,10.16,10.13,10.15,527000.0,6.9119,6.9119,6.8915,6.9051,527000.0
2014-09-02 14:30:00,10.15,10.17,10.14,10.16,1697300.0,6.9051,6.9187,6.8983,6.9119,1697300.0
2014-09-02 15:00:00,10.17,10.17,10.13,10.13,1433700.0,6.9187,6.9187,6.8915,6.8915,1433700.0
2014-09-02 15:30:00,10.13,10.18,10.13,10.17,1314300.0,6.8915,6.9255,6.8915,6.9187,1314300.0
2014-09-03 09:30:00,10.22,10.27,10.19,10.25,1378200.0,6.9527,6.9867,6.9323,6.9731,1378200.0
2014-09-03 10:00:00,10.25,10.26,10.19,10.2,2231200.0,6.9731,6.9799,6.9323,6.9391,2231200.0
2014-09-03 10:30:00,10.2,10.2,10.18,10.2,1158400.0,6.9391,6.9391,6.9255,6.9391,1158400.0
2014-09-03 11:00:00,10.2,10.2,10.15,10.15,672500.0,6.9391,6.9391,6.9051,6.9051,672500.0
2014-09-03 11:30:00,10.16,10.16,10.11,10.11,1006300.0,6.9119,6.9119,6.8779,6.8779,1006300.0
2014-09-03 12:00:00,10.12,10.12,10.1,10.11,694400.0,6.8847,6.8847,6.8711,6.8779,694400.0
2014-09-03 12:30:00,10.11,10.13,10.1,10.13,1440100.0,6.8779,6.8915,6.8711,6.8915,1440100.0
2014-09-03 13:00:00,10.12,10.15,10.12,10.14,657700.0,6.8847,6.9051,6.8847,6.8983,657700.0
2014-09-03 13:30:00,10.15,10.19,10.14,10.18,1122300.0,6.9051,6.9323,6.8983,6.9255,1122300.0
2014-09-03 14:00:00,10.18,10.19,10.15,10.16,943400.0,6.9255,6.9323,6.9051,6.9119,943400.0
2014-09-03 14:30:00,10.16,10.16,10.13,10.14,1794700.0,6.9119,6.9119,6.8915,6.8983,1794700.0
2014-09-03 15:00:00,10.13,10.14,10.11,10.13,1412700.0,6.8915,6.8983,6.8779,6.8915,1412700.0
2014-09-03 15:30:00,10.13,10.14,10.12,10.13,3193800.0,6.8915,6.8983,6.8847,6.8915,3193800.0
2014-09-04 09:30:00,10.16,10.22,10.12,10.2,1208600.0,6.9119,6.9527,6.8847,6.9391,1208600.0
2014-09-04 10:00:00,10.2,10.25,10.2,10.24,1458300.0,6.9391,6.9731,6.9391,6.9663,1458300.0
2014-09-04 10:30:00,10.24,10.25,10.22,10.22,1411900.0,6.9663,6.9731,6.9527,6.9527,1411900.0
2014-09-04 11:00:00,10.22,10.25,10.21,10.22,813300.0,6.9527,6.9731,6.9459,6.9527,813300.0
2014-09-04 11:30:00,10.22,10.24,10.22,10.24,449600.0,6.9527,6.9663,6.9527,6.9663,449600.0
2014-09-04 12:00:00,10.24,10.26,10.23,10.24,541400.0,6.9663,6.9799,6.9595,6.9663,541400.0
2014-09-04 12:30:00,10.24,10.25,10.23,10.23,260900.0,6.9663,6.9731,6.9595,6.9595,260900.0
2014-09-04 13:00:00,10.23,10.24,10.22,10.24,326100.0,6.9595,6.9663,6.9527,6.9663,326100.0
2014-09-04 13:30:00,10.24,10.24,10.2,10.21,456200.0,6.9663,6.9663,6.9391,6.9459,456200.0
2014-09-04 14:00:00,10.21,10.21,10.18,10.19,332700.0,6.9459,6.9459,6.9255,6.9323,332700.0
2014-09-04 14:30:00,10.18,10.19,10.12,10.13,992200.0,6.9255,6.9323,6.8847,6.8915,992200.0
2014-09-04 15:00:00,10.13,10.15,10.12,10.15,884500.0,6.8915,6.9051,6.8847,6.9051,884500.0
2014-09-04 15:30:00,10.15,10.15,10.13,10.14,1108400.0,6.9051,6.9051,6.8915,6.8983,1108400.0
2014-09-05 09:30:00,10.12,10.14,10.02,10.09,1279100.0,6.8847,6.8983,6.8166,6.8643,1279100.0
2014-09-05 10:00:00,10.08,10.09,10.04,10.04,713600.0,6.8575,6.8643,6.8303,6.8303,713600.0
2014-09-05 10:30:00,10.04,10.08,10.04,10.07,534800.0,6.8303,6.8575,6.8303,6.8507,534800.0
2014-09-05 11:00:00,10.07,10.1,10.06,10.1,879500.0,6.8507,6.8711,6.8439,6.8711,879500.0
2014-09-05 11:30:00,10.1,10.11,10.09,10.11,381600.0,6.8711,6.8779,6.8643,6.8779,381600.0
2014-09-05 12:00:00,10.11,10.12,10.1,10.12,152200.0,6.8779,6.8847,6.8711,6.8847,152200.0
2014-09-05 12:30:00,10.12,10.13,10.11,10.12,415300.0,6.8847,6.8915,6.8779,6.8847,415300.0
2014-09-05 13:00:00,10.12,10.14,10.12,10.13,256400.0,6.8847,6.8983,6.8847,6.8915,256400.0
2014-09-05 13:30:00,10.14,10.14,10.11,10.12,248400.0,6.8983,6.8983,6.8779,6.8847,248400.0
2014-09-05 14:00:00,10.12,10.14,10.11,10.12,302500.0,6.8847,6.8983,6.8779,6.8847,302500.0
2014-09-05 14:30:00,10.13,10.13,10.11,10.13,339300.0,6.8915,6.8915,6.8779,6.8915,339300.0
2014-09-05 15:00:00,10.13,10.14,10.12,10.13,286400.0,6.8915,6.8983,6.8847,6.8915,286400.0
2014-09-05 15:30:00,10.14,10.15,10.13,10.14,1089700.0,6.8983,6.9051,6.8915,6.8983,1089700.0
2014-09-08 09:30:00,10.12,10.15,10.08,10.14,1111500.0,6.8847,6.9051,6.8575,6.8983,1111500.0
2014-09-08 10:00:00,10.14,10.15,10.09,10.1,504300.0,6.8983,6.9051,6.8643,6.8711,504300.0
2014-09-08 10:30:00,10.1,10.11,10.07,10.1,977800.0,6.8711,6.8779,6.8507,6.8711,977800.0
2014-09-08 11:00:00,10.1,10.13,10.09,10.12,383300.0,6.8711,6.8915,6.8643,6.8847,383300.0
2014-09-08 11:30:00,10.13,10.13,10.1,10.11,308400.0,6.8915,6.8915,6.8711,6.8779,308400.0
2014-09-08 12:00:00,10.11,10.12,10.1,10.11,247900.0,6.8779,6.8847,6.8711,6.8779,247900.0
2014-09-08 12:30:00,10.11,10.13,10.11,10.13,284500.0,6.8779,6.8915,6.8779,6.8915,284500.0
2014-09-08 13:00:00,10.12,10.13,10.09,10.09,607900.0,6.8847,6.8915,6.8643,6.8643,607900.0
2014-09-08 13:30:00,10.09,10.11,10.09,10.11,364500.0,6.8643,6.8779,6.8643,6.8779,364500.0
2014-09-08 14:00:00,10.1,10.12,10.1,10.12,399500.0,6.8711,6.8847,6.8711,6.8847,399500.0
2014-09-08 14:30:00,10.12,10.15,10.11,10.13,614600.0,6.8847,6.9051,6.8779,6.8915,614600.0
2014-09-08 15:00:00,10.13,10.16,10.13,10.15,431000.0,6.8915,6.9119,6.8915,6.9051,431000.0
2014-09-08 15:30:00,10.14,10.16,10.14,10.16,794500.0,6.8983,6.9119,6.8983,6.9119,794500.0
2014-09-09 09:30:00,10.11,10.14,10.02,10.03,1304900.0,6.8779,6.8983,6.8166,6.8234,1304900.0
2014-09-09 10:00:00,10.02,10.04,10.0,10.02,1502800.0,6.8166,6.8303,6.803,6.8166,1502800.0
2014-09-09 10:30:00,10.02,10.04,10.0,10.02,931700.0,6.8166,6.8303,6.803,6.8166,931700.0
2014-09-09 11:00:00,10.01,10.08,10.01,10.07,1281100.0,6.8098,6.8575,6.8098,6.8507,1281100.0
2014-09-09 11:30:00,10.06,10.08,10.05,10.05,726200.0,6.8439,6.8575,6.8371,6.8371,726200.0
2014-09-09 12:00:00,10.05,10.07,10.04,10.07,558600.0,6.8371,6.8507,6.8303,6.8507,558600.0
2014-09-09 12:30:00,10.06,10.07,10.03,10.03,383300.0,6.8439,6.8507,6.8234,6.8234,383300.0
2014-09-09 13:00:00,10.03,10.05,10.02,10.02,461000.0,6.8234,6.8371,6.8166,6.8166,461000.0
2014-09-09 13:30:00,10.02,10.06,10.02,10.04,478800.0,6.8166,6.8439,6.8166,6.8303,478800.0
2014-09-09 14:00:00,10.04,10.05,10.01,10.03,522000.0,6.8303,6.8371,6.8098,6.8234,522000.0
2014-09-09 14:30:00,10.03,10.03,10.01,10.03,1270100.0,6.8234,6.8234,6.8098,6.8234,1270100.0
2014-09-09 15:00:00,10.02,10.03,10.0,10.02,720100.0,6.8166,6.8234,6.803,6.8166,720100.0
2014-09-09 15:30:00,10.02,10.02,10.0,10.0,1347000.0,6.8166,6.8166,6.803,6.803,1347000.0
2014-09-10 09:30:00,9.96,10.08,9.95,10.06,2147600.0,6.809,6.8911,6.8022,6.8774,2147600.0
2014-09-10 10:00:00,10.06,10.12,10.05,10.12,2237500.0,6.8774,6.9184,6.8706,6.9184,2237500.0
2014-09-10 10:30:00,10.12,10.13,10.05,10.07,1283700.0,6.9184,6.9253,6.8706,6.8842,1283700.0
2014-09-10 11:00:00,10.07,10.14,10.06,10.13,651900.0,6.8842,6.9321,6.8774,6.9253,651900.0
2014-09-10 11:30:00,10.13,10.13,10.12,10.12,353600.0,6.9253,6.9253,6.9184,6.9184,353600.0
2014-09-10 12:00:00,10.13,10.16,10.12,10.16,1298700.0,6.9253,6.9458,6.9184,6.9458,1298700.0
2014-09-10 12:30:00,10.16,10.18,10.15,10.18,968300.0,6.9458,6.9594,6.9389,6.9594,968300.0
2014-09-10 13:00:00,10.18,10.23,10.17,10.21,1514600.0,6.9594,6.9936,6.9526,6.98,1514600.0
2014-09-10 13:30:00,10.21,10.21,10.17,10.18,563700.0,6.98,6.98,6.9526,6.9594,563700.0
2014-09-10 14:00:00,10.18,10.22,10.16,10.21,1146600.0,6.9594,6.9868,6.9458,6.98,1146600.0
2014-09-10 14:30:00,10.21,10.22,10.18,10.19,965900.0,6.98,6.9868,6.9594,6.9663,965900.0
2014-09-10 15:00:00,10.19,10.21,10.18,10.21,615800.0,6.9663,6.98,6.9594,6.98,615800.0
2014-09-10 15:30:00,10.2,10.21,10.18,10.2,2641400.0,6.9731,6.98,6.9594,6.9731,2641400.0
2014-09-11 09:30:00,10.14,10.25,10.14,10.24,1034600.0,6.9321,7.0073,6.9321,7.0005,1034600.0
2014-09-11 10:00:00,10.24,10.24,10.19,10.21,704300.0,7.0005,7.0005,6.9663,6.98,704300.0
2014-09-11 10:30:00,10.21,10.22,10.16,10.22,1509200.0,6.98,6.9868,6.9458,6.9868,1509200.0
2014-09-11 11:00:00,10.21,10.23,10.2,10.21,496800.0,6.98,6.9936,6.9731,6.98,496800.0
2014-09-11 11:30:00,10.21,10.25,10.21,10.25,726800.0,6.98,7.0073,6.98,7.0073,726800.0
2014-09-11 12:00:00,10.24,10.26,10.23,10.26,691300.0,7.0005,7.0141,6.9936,7.0141,691300.0
2014-09-11 12:30:00,10.26,10.27,10.25,10.26,655800.0,7.0141,7.021,7.0073,7.0141,655800.0
2014-09-11 13:00:00,10.26,10.26,10.23,10.23,729700.0,7.0141,7.0141,6.9936,6.9936,729700.0
2014-09-11 13:30:00,10.23,10.25,10.23,10.25,440400.0,6.9936,7.0073,6.9936,7.0073,440400.0
2014-09-11 14:00:00,10.25,10.27,10.24,10.27,732900.0,7.0073,7.021,7.0005,7.021,732900.0
2014-09-11 14:30:00,10.27,10.28,10.27,10.28,875500.0,7.021,7.0278,7.021,7.0278,875500.0
2014-09-11 15:00:00,10.28,10.28,10.26,10.28,1125800.0,7.0278,7.0278,7.0141,7.0278,1125800.0
2014-09-11 15:30:00,10.28,10.29,10.27,10.29,2268000.0,7.0278,7.0346,7.021,7.0346,2268000.0
2014-09-12 09:30:00,10.31,10.36,10.29,10.34,2562800.0,7.0483,7.0825,7.0346,7.0688,2562800.0
2014-09-12 10:00:00,10.33,10.42,10.32,10.38,2251700.0,7.062,7.1235,7.0552,7.0962,2251700.0
2014-09-12 10:30:00,10.38,10.39,10.35,10.37,2785100.0,7.0962,7.103,7.0757,7.0893,2785100.0
2014-09-12 11:00:00,10.37,10.39,10.36,10.37,671900.0,7.0893,7.103,7.0825,7.0893,671900.0
2014-09-12 11:30:00,10.36,10.38,10.33,10.36,771900.0,7.0825,7.0962,7.062,7.0825,771900.0
2014-09-12 12:00:00,10.35,10.36,10.32,10.34,627900.0,7.0757,7.0825,7.0552,7.0688,627900.0
2014-09-12 12:30:00,10.34,10.34,10.28,10.31,580300.0,7.0688,7.0688,7.0278,7.0483,580300.0
2014-09-12 13:00:00,10.3,10.32,10.28,10.29,472700.0,7.0415,7.0552,7.0278,7.0346,472700.0
2014-09-12 13:30:00,10.29,10.33,10.28,10.33,1467900.0,7.0346,7.062,7.0278,7.062,1467900.0
2014-09-12 14:00:00,10.33,10.4,10.33,10.35,1610100.0,7.062,7.1098,7.062,7.0757,1610100.0
2014-09-12 14:30:00,10.35,10.38,10.34,10.36,1976300.0,7.0757,7.0962,7.0688,7.0825,1976300.0
2014-09-12 15:00:00,10.35,10.39,10.35,10.37,1605700.0,7.0757,7.103,7.0757,7.0893,1605700.0
2014-09-12 15:30:00,10.37,10.39,10.35,10.35,3845300.0,7.0893,7.103,7.0757,7.0757,3845300.0
2014-09-15 09:30:00,10.31,10.33,10.26,10.31,1660700.0,7.0483,7.062,7.0141,7.0483,1660700.0
2014-09-15 10:00:00,10.3,10.34,10.28,10.33,1211200.0,7.0415,7.0688,7.0278,7.062,1211200.0
2014-09-15 10:30:00,10.33,10.37,10.3,10.31,1235600.0,7.062,7.0893,7.0415,7.0483,1235600.0
2014-09-15 11:00:00,10.31,10.32,10.21,10.21,1570500.0,7.0483,7.0552,6.98,6.98,1570500.0
2014-09-15 11:30:00,10.21,10.26,10.21,10.25,1670900.0,6.98,7.0141,6.98,7.0073,1670900.0
2014-09-15 12:00:00,10.26,10.28,10.24,10.26,807000.0,7.0141,7.0278,7.0005,7.0141,807000.0
2014-09-15 12:30:00,10.26,10.28,10.25,10.27,404100.0,7.0141,7.0278,7.0073,7.021,404100.0
2014-09-15 13:00:00,10.28,10.29,10.25,10.26,1370300.0,7.0278,7.0346,7.0073,7.0141,1370300.0
2014-09-15 13:30:00,10.25,10.27,10.24,10.26,430400.0,7.0073,7.021,7.0005,7.0141,430400.0
2014-09-15 14:00:00,10.26,10.27,10.23,10.27,631000.0,7.0141,7.021,6.9936,7.021,631000.0
2014-09-15 14:30:00,10.27,10.29,10.25,10.26,693900.0,7.021,7.0346,7.0073,7.0141,693900.0
2014-09-15 15:00:00,10.26,10.27,10.25,10.27,461600.0,7.0141,7.021,7.0073,7.021,461600.0
2014-09-15 15:30:00,10.27,10.28,10.25,10.27,1775700.0,7.021,7.0278,7.0073,7.021,1775700.0
2014-09-16 09:30:00,10.23,10.32,10.21,10.29,847500.0,6.9936,7.0552,6.98,7.0346,847500.0
2014-09-16 10:00:00,10.29,10.33,10.27,10.28,1726200.0,7.0346,7.062,7.021,7.0278,1726200.0
2014-09-16 10:30:00,10.28,10.3,10.23,10.23,1814400.0,7.0278,7.0415,6.9936,6.9936,1814400.0
2014-09-16 11:00:00,10.23,10.25,10.21,10.25,750200.0,6.9936,7.0073,6.98,7.0073,750200.0
2014-09-16 11:30:00,10.25,10.27,10.24,10.25,808400.0,7.0073,7.021,7.0005,7.0073,808400.0
2014-09-16 12:00:00,10.25,10.26,10.22,10.24,695500.0,7.0073,7.0141,6.9868,7.0005,695500.0
2014-09-16 12:30:00,10.25,10.26,10.23,10.23,404800.0,7.0073,7.0141,6.9936,6.9936,404800.0
2014-09-16 13:00:00,10.24,10.24,10.22,10.24,595200.0,7.0005,7.0005,6.9868,7.0005,595200.0
2014-09-16 13:30:00,10.24,10.25,10.23,10.24,578600.0,7.0005,7.0073,6.9936,7.0005,578600.0
2014-09-16 14:00:00,10.24,10.24,10.23,10.24,250700.0,7.0005,7.0005,6.9936,7.0005,250700.0
2014-09-16 14:30:00,10.23,10.24,10.22,10.24,737700.0,6.9936,7.0005,6.9868,7.0005,737700.0
2014-09-16 15:00:00,10.24,10.24,10.2,10.2,1243500.0,7.0005,7.0005,6.9731,6.9731,1243500.0
2014-09-16 15:30:00,10.2,10.21,10.2,10.21,1174500.0,6.9731,6.98,6.9731,6.98,1174500.0
2014-09-17 09:30:00,10.21,10.28,10.19,10.26,4177200.0,6.98,7.0278,6.9663,7.0141,4177200.0
2014-09-17 10:00:00,10.26,10.3,10.26,10.29,482200.0,7.0141,7.0415,7.0141,7.0346,482200.0
2014-09-17 10:30:00,10.28,10.29,10.24,10.26,1352500.0,7.0278,7.0346,7.0005,7.0141,1352500.0
2014-09-17 11:00:00,10.25,10.27,10.24,10.26,310500.0,7.0073,7.021,7.0005,7.0141,310500.0
2014-09-17 11:30:00,10.26,10.26,10.25,10.26,197300.0,7.0141,7.0141,7.0073,7.0141,197300.0
2014-09-17 12:00:00,10.25,10.26,10.23,10.25,864500.0,7.0073,7.0141,6.9936,7.0073,864500.0
2014-09-17 12:30:00,10.25,10.26,10.24,10.25,360100.0,7.0073,7.0141,7.0005,7.0073,360100.0
2014-09-17 13:00:00,10.25,10.26,10.24,10.24,195600.0,7.0073,7.0141,7.0005,7.0005,195600.0
2014-09-17 13:30:00,10.24,10.25,10.22,10.24,362500.0,7.0005,7.0073,6.9868,7.0005,362500.0
2014-09-17 14:00:00,10.25,10.51,10.21,10.45,5842600.0,7.0073,7.185,6.98,7.144,5842600.0
2014-09-17 14:30:00,10.45,10.48,10.33,10.38,2374200.0,7.144,7.1645,7.062,7.0962,2374200.0
2014-09-17 15:00:00,10.38,10.43,10.37,10.43,3723600.0,7.0962,7.1304,7.0893,7.1304,3723600.0
2014-09-17 15:30:00,10.43,10.44,10.37,10.37,4318200.0,7.1304,7.1372,7.0893,7.0893,4318200.0
2014-09-18 09:30:00,10.44,10.56,10.42,10.5,3405100.0,7.1372,7.2192,7.1235,7.1782,3405100.0
2014-09-18 10:00:00,10.5,10.61,10.48,10.58,3103800.0,7.1782,7.2534,7.1645,7.2329,3103800.0
2014-09-18 10:30:00,10.57,10.6,10.54,10.55,2585300.0,7.2261,7.2466,7.2056,7.2124,2585300.0
2014-09-18 11:00:00,10.55,10.57,10.52,10.54,1014700.0,7.2124,7.2261,7.1919,7.2056,1014700.0
2014-09-18 11:30:00,10.54,10.59,10.54,10.57,1998200.0,7.2056,7.2397,7.2056,7.2261,1998200.0
2014-09-18 12:00:00,10.57,10.63,10.56,10.63,1045600.0,7.2261,7.2671,7.2192,7.2671,1045600.0
2014-09-18 12:30:00,10.63,10.63,10.55,10.57,880700.0,7.2671,7.2671,7.2124,7.2261,880700.0
2014-09-18 13:00:00,10.57,10.57,10.53,10.54,422600.0,7.2261,7.2261,7.1987,7.2056,422600.0
2014-09-18 13:30:00,10.54,10.56,10.52,10.54,1041400.0,7.2056,7.2192,7.1919,7.2056,1041400.0
2014-09-18 14:00:00,10.54,10.54,10.51,10.52,712100.0,7.2056,7.2056,7.185,7.1919,712100.0
2014-09-18 14:30:00,10.52,10.54,10.51,10.53,522500.0,7.1919,7.2056,7.185,7.1987,522500.0
2014-09-18 15:00:00,10.53,10.55,10.52,10.54,1359600.0,7.1987,7.2124,7.1919,7.2056,1359600.0
2014-09-18 15:30:00,10.54,10.56,10.53,10.54,2114400.0,7.2056,7.2192,7.1987,7.2056,2114400.0
2014-09-19 09:30:00,10.61,10.63,10.55,10.56,3271600.0,7.2534,7.2671,7.2124,7.2192,3271600.0
2014-09-19 10:00:00,10.55,10.59,10.52,10.58,1768100.0,7.2124,7.2397,7.1919,7.2329,1768100.0
2014-09-19 10:30:00,10.58,10.58,10.54,10.56,502800.0,7.2329,7.2329,7.2056,7.2192,502800.0
2014-09-19 11:00:00,10.56,10.59,10.55,10.56,511100.0,7.2192,7.2397,7.2124,7.2192,511100.0
2014-09-19 11:30:00,10.56,10.57,10.51,10.51,623000.0,7.2192,7.2261,7.185,7.185,623000.0
2014-09-19 12:00:00,10.51,10.52,10.47,10.49,452200.0,7.185,7.1919,7.1577,7.1714,452200.0
2014-09-19 12:30:00,10.49,10.49,10.41,10.44,778900.0,7.1714,7.1714,7.1167,7.1372,778900.0
2014-09-19 13:00:00,10.44,10.44,10.38,10.43,501000.0,7.1372,7.1372,7.0962,7.1304,501000.0
2014-09-19 13:30:00,10.43,10.44,10.41,10.43,424200.0,7.1304,7.1372,7.1167,7.1304,424200.0
2014-09-19 14:00:00,10.43,10.43,10.42,10.43,170300.0,7.1304,7.1304,7.1235,7.1304,170300.0
2014-09-19 14:30:00,10.43,10.44,10.4,10.43,769200.0,7.1304,7.1372,7.1098,7.1304,769200.0
2014-09-19 15:00:00,10.44,10.44,10.43,10.43,335800.0,7.1372,7.1372,7.1304,7.1304,335800.0
2014-09-19 15:30:00,10.44,10.44,10.4,10.44,2316400.0,7.1372,7.1372,7.1098,7.1372,2316400.0
2014-09-22 09:30:00,10.46,10.47,10.4,10.44,1498400.0,7.1509,7.1577,7.1098,7.1372,1498400.0
2014-09-22 10:00:00,10.43,10.47,10.42,10.42,951900.0,7.1304,7.1577,7.1235,7.1235,951900.0
2014-09-22 10:30:00,10.42,10.43,10.37,10.38,919900.0,7.1235,7.1304,7.0893,7.0962,919900.0
2014-09-22 11:00:00,10.38,10.4,10.37,10.39,659700.0,7.0962,7.1098,7.0893,7.103,659700.0
2014-09-22 11:30:00,10.39,10.42,10.35,10.36,910900.0,7.103,7.1235,7.0757,7.0825,910900.0
2014-09-22 12:00:00,10.35,10.38,10.34,10.34,706800.0,7.0757,7.0962,7.0688,7.0688,706800.0
2014-09-22 12:30:00,10.34,10.37,10.33,10.35,373700.0,7.0688,7.0893,7.062,7.0757,373700.0
2014-09-22 13:00:00,10.35,10.4,10.35,10.4,663500.0,7.0757,7.1098,7.0757,7.1098,663500.0
2014-09-22 13:30:00,10.4,10.4,10.36,10.4,727400.0,7.1098,7.1098,7.0825,7.1098,727400.0
2014-09-22 14:00:00,10.4,10.4,10.39,10.4,478000.0,7.1098,7.1098,7.103,7.1098,478000.0
2014-09-22 14:30:00,10.4,10.43,10.39,10.41,1575500.0,7.1098,7.1304,7.103,7.1167,1575500.0
2014-09-22 15:00:00,10.41,10.43,10.32,10.34,1999800.0,7.1167,7.1304,7.0552,7.0688,1999800.0
2014-09-22 15:30:00,10.35,10.36,10.34,10.35,1605800.0,7.0757,7.0825,7.0688,7.0757,1605800.0
2014-09-23 09:30:00,10.31,10.37,10.28,10.33,1465700.0,7.0483,7.0893,7.0278,7.062,1465700.0
2014-09-23 10:00:00,10.33,10.36,10.32,10.34,793300.0,7.062,7.0825,7.0552,7.0688,793300.0
2014-09-23 10:30:00,10.35,10.35,10.29,10.3,1077800.0,7.0757,7.0757,7.0346,7.0415,1077800.0
2014-09-23 11:00:00,10.3,10.32,10.28,10.29,733400.0,7.0415,7.0552,7.0278,7.0346,733400.0
2014-09-23 11:30:00,10.29,10.32,10.29,10.29,493200.0,7.0346,7.0552,7.0346,7.0346,493200.0
2014-09-23 12:00:00,10.29,10.32,10.29,10.29,699000.0,7.0346,7.0552,7.0346,7.0346,699000.0
2014-09-23 12:30:00,10.29,10.31,10.28,10.28,875500.0,7.0346,7.0483,7.0278,7.0278,875500.0
2014-09-23 13:00:00,10.28,10.29,10.26,10.26,364700.0,7.0278,7.0346,7.0141,7.0141,364700.0
2014-09-23 13:30:00,10.27,10.28,10.23,10.23,533400.0,7.021,7.0278,6.9936,6.9936,533400.0
2014-09-23 14:00:00,10.23,10.25,10.21,10.22,771100.0,6.9936,7.0073,6.98,6.9868,771100.0
2014-09-23 14:30:00,10.22,10.23,10.2,10.21,784900.0,6.9868,6.9936,6.9731,6.98,784900.0
2014-09-23 15:00:00,10.21,10.22,10.2,10.21,456800.0,6.98,6.9868,6.9731,6.98,456800.0
2014-09-23 15:30:00,10.21,10.23,10.18,10.18,1634300.0,6.98,6.9936,6.9594,6.9594,1634300.0
2014-09-24 09:30:00,10.17,10.22,10.1,10.13,1302100.0,6.9526,6.9868,6.9048,6.9253,1302100.0
2014-09-24 10:00:00,10.13,10.13,10.08,10.08,1863200.0,6.9253,6.9253,6.8911,6.8911,1863200.0
2014-09-24 10:30:00,10.08,10.13,10.07,10.09,1688600.0,6.8911,6.9253,6.8842,6.8979,1688600.0
2014-09-24 11:00:00,10.1,10.15,10.1,10.11,991300.0,6.9048,6.9389,6.9048,6.9116,991300.0
2014-09-24 11:30:00,10.12,10.12,10.08,10.09,564000.0,6.9184,6.9184,6.8911,6.8979,564000.0
2014-09-24 12:00:00,10.1,10.1,10.06,10.07,302700.0,6.9048,6.9048,6.8774,6.8842,302700.0
2014-09-24 12:30:00,10.06,10.11,10.06,10.08,1392300.0,6.8774,6.9116,6.8774,6.8911,1392300.0
2014-09-24 13:00:00,10.09,10.12,10.08,10.11,712300.0,6.8979,6.9184,6.8911,6.9116,712300.0
2014-09-24 13:30:00,10.11,10.13,10.11,10.13,250000.0,6.9116,6.9253,6.9116,6.9253,250000.0
2014-09-24 14:00:00,10.13,10.15,10.12,10.13,519900.0,6.9253,6.9389,6.9184,6.9253,519900.0
2014-09-24 14:30:00,10.13,10.15,10.12,10.15,803500.0,6.9253,6.9389,6.9184,6.9389,803500.0
2014-09-24 15:00:00,10.15,10.19,10.15,10.18,836600.0,6.9389,6.9663,6.9389,6.9594,836600.0
2014-09-24 15:30:00,10.18,10.18,10.16,10.18,1834900.0,6.9594,6.9594,6.9458,6.9594,1834900.0
2014-09-25 09:30:00,10.15,10.17,10.1,10.12,1369000.0,6.9389,6.9526,6.9048,6.9184,1369000.0
2014-09-25 10:00:00,10.11,10.13,10.06,10.08,714200.0,6.9116,6.9253,6.8774,6.8911,714200.0
2014-09-25 10:30:00,10.09,10.09,10.01,10.05,1710300.0,6.8979,6.8979,6.8432,6.8706,1710300.0
2014-09-25 11:00:00,10.05,10.08,10.04,10.08,745800.0,6.8706,6.8911,6.8637,6.8911,745800.0
2014-09-25 11:30:00,10.07,10.09,10.05,10.07,554100.0,6.8842,6.8979,6.8706,6.8842,554100.0
2014-09-25 12:00:00,10.06,10.12,10.06,10.08,896400.0,6.8774,6.9184,6.8774,6.8911,896400.0
2014-09-25 12:30:00,10.08,10.11,10.07,10.11,224500.0,6.8911,6.9116,6.8842,6.9116,224500.0
2014-09-25 13:00:00,10.11,10.13,10.09,10.11,494500.0,6.9116,6.9253,6.8979,6.9116,494500.0
2014-09-25 13:30:00,10.11,10.11,10.06,10.07,328800.0,6.9116,6.9116,6.8774,6.8842,328800.0
2014-09-25 14:00:00,10.07,10.07,10.04,10.07,471400.0,6.8842,6.8842,6.8637,6.8842,471400.0
2014-09-25 14:30:00,10.07,10.09,10.05,10.05,565200.0,6.8842,6.8979,6.8706,6.8706,565200.0
2014-09-25 15:00:00,10.05,10.07,10.05,10.07,680100.0,6.8706,6.8842,6.8706,6.8842,680100.0
2014-09-25 15:30:00,10.07,10.1,10.05,10.05,1793200.0,6.8842,6.9048,6.8706,6.8706,1793200.0
2014-09-26 09:30:00,10.08,10.13,10.07,10.12,2261600.0,6.8911,6.9253,6.8842,6.9184,2261600.0
2014-09-26 10:00:00,10.12,10.16,10.1,10.11,1237100.0,6.9184,6.9458,6.9048,6.9116,1237100.0
2014-09-26 10:30:00,10.11,10.12,10.08,10.12,777400.0,6.9116,6.9184,6.8911,6.9184,777400.0
2014-09-26 11:00:00,10.12,10.13,10.1,10.12,1697600.0,6.9184,6.9253,6.9048,6.9184,1697600.0
2014-09-26 11:30:00,10.11,10.13,10.1,10.12,706800.0,6.9116,6.9253,6.9048,6.9184,706800.0
2014-09-26 12:00:00,10.11,10.12,10.07,10.09,1066200.0,6.9116,6.9184,6.8842,6.8979,1066200.0
2014-09-26 12:30:00,10.09,10.09,10.07,10.08,418100.0,6.8979,6.8979,6.8842,6.8911,418100.0
2014-09-26 13:00:00,10.08,10.09,10.06,10.07,634400.0,6.8911,6.8979,6.8774,6.8842,634400.0
2014-09-26 13:30:00,10.07,10.09,10.06,10.09,506300.0,6.8842,6.8979,6.8774,6.8979,506300.0
2014-09-26 14:00:00,10.09,10.13,10.08,10.12,752100.0,6.8979,6.9253,6.8911,6.9184,752100.0
2014-09-26 14:30:00,10.12,10.13,10.11,10.11,330500.0,6.9184,6.9253,6.9116,6.9116,330500.0
2014-09-26 15:00:00,10.12,10.12,10.09,10.1,396400.0,6.9184,6.9184,6.8979,6.9048,396400.0
2014-09-26 15:30:00,10.1,10.12,10.09,10.11,858500.0,6.9048,6.9184,6.8979,6.9116,858500.0
2014-09-29 09:30:00,10.0,10.09,9.99,10.08,2008100.0,6.8364,6.8979,6.8296,6.8911,2008100.0
2014-09-29 10:00:00,10.08,10.13,10.07,10.08,1561800.0,6.8911,6.9253,6.8842,6.8911,1561800.0
2014-09-29 10:30:00,10.08,10.11,10.07,10.09,621200.0,6.8911,6.9116,6.8842,6.8979,621200.0
2014-09-29 11:00:00,10.09,10.13,10.08,10.12,708500.0,6.8979,6.9253,6.8911,6.9184,708500.0
2014-09-29 11:30:00,10.12,10.13,10.1,10.12,244800.0,6.9184,6.9253,6.9048,6.9184,244800.0
2014-09-29 12:00:00,10.12,10.12,10.09,10.09,402400.0,6.9184,6.9184,6.8979,6.8979,402400.0
2014-09-29 12:30:00,10.1,10.1,10.07,10.09,325800.0,6.9048,6.9048,6.8842,6.8979,325800.0
2014-09-29 13:00:00,10.09,10.09,10.06,10.08,394000.0,6.8979,6.8979,6.8774,6.8911,394000.0
2014-09-29 13:30:00,10.08,10.08,10.06,10.08,649900.0,6.8911,6.8911,6.8774,6.8911,649900.0
2014-09-29 14:00:00,10.08,10.09,10.04,10.05,322900.0,6.8911,6.8979,6.8637,6.8706,322900.0
2014-09-29 14:30:00,10.06,10.07,10.05,10.07,470100.0,6.8774,6.8842,6.8706,6.8842,470100.0
2014-09-29 15:00:00,10.07,10.08,10.05,10.07,558300.0,6.8842,6.8911,6.8706,6.8842,558300.0
2014-09-29 15:30:00,10.08,10.08,10.05,10.07,1132600.0,6.8911,6.8911,6.8706,6.8842,1132600.0
2014-09-30 09:30:00,10.08,10.14,10.06,10.08,1506600.0,6.8911,6.9321,6.8774,6.8911,1506600.0
2014-09-30 10:00:00,10.09,10.1,10.05,10.09,1426300.0,6.8979,6.9048,6.8706,6.8979,1426300.0
2014-09-30 10:30:00,10.1,10.11,10.08,10.1,1148400.0,6.9048,6.9116,6.8911,6.9048,1148400.0
2014-09-30 11:00:00,10.1,10.1,10.08,10.09,646700.0,6.9048,6.9048,6.8911,6.8979,646700.0
2014-09-30 11:30:00,10.09,10.09,10.06,10.07,373300.0,6.8979,6.8979,6.8774,6.8842,373300.0
2014-09-30 12:00:00,10.07,10.07,10.04,10.05,539200.0,6.8842,6.8842,6.8637,6.8706,539200.0
2014-09-30 12:30:00,10.04,10.08,10.01,10.05,1304300.0,6.8637,6.8911,6.8432,6.8706,1304300.0
2014-09-30 13:00:00,10.05,10.07,10.0,10.0,665900.0,6.8706,6.8842,6.8364,6.8364,665900.0
2014-09-30 13:30:00,10.0,10.01,9.98,10.0,975200.0,6.8364,6.8432,6.8227,6.8364,975200.0
2014-09-30 14:00:00,10.01,10.05,10.0,10.04,965800.0,6.8432,6.8706,6.8364,6.8637,965800.0
2014-09-30 14:30:00,10.03,10.04,10.01,10.03,361500.0,6.8569,6.8637,6.8432,6.8569,361500.0
2014-09-30 15:00:00,10.03,10.05,10.01,10.04,576700.0,6.8569,6.8706,6.8432,6.8637,576700.0
2014-09-30 15:30:00,10.04,10.06,10.03,10.03,1351800.0,6.8637,6.8774,6.8569,6.8569,1351800.0
2014-10-01 09:30:00,10.03,10.05,9.89,9.94,2219900.0,6.8569,6.8706,6.7612,6.7954,2219900.0
2014-10-01 10:00:00,9.94,10.01,9.88,9.99,2771400.0,6.7954,6.8432,6.7544,6.8296,2771400.0
2014-10-01 10:30:00,9.98,10.01,9.92,10.0,836400.0,6.8227,6.8432,6.7817,6.8364,836400.0
2014-10-01 11:00:00,10.0,10.04,9.97,9.98,984300.0,6.8364,6.8637,6.8159,6.8227,984300.0
2014-10-01 11:30:00,9.97,9.99,9.95,9.96,549000.0,6.8159,6.8296,6.8022,6.809,549000.0
2014-10-01 12:00:00,9.96,9.99,9.94,9.95,788400.0,6.809,6.8296,6.7954,6.8022,788400.0
2014-10-01 12:30:00,9.94,9.96,9.9,9.9,1109600.0,6.7954,6.809,6.768,6.768,1109600.0
2014-10-01 13:00:00,9.9,9.91,9.87,9.9,895600.0,6.768,6.7749,6.7475,6.768,895600.0
2014-10-01 13:30:00,9.9,9.91,9.87,9.88,380000.0,6.768,6.7749,6.7475,6.7544,380000.0
2014-10-01 14:00:00,9.87,9.92,9.87,9.92,646800.0,6.7475,6.7817,6.7475,6.7817,646800.0
2014-10-01 14:30:00,9.92,9.92,9.87,9.87,465200.0,6.7817,6.7817,6.7475,6.7475,465200.0
2014-10-01 15:00:00,9.88,9.89,9.85,9.87,849700.0,6.7544,6.7612,6.7338,6.7475,849700.0
2014-10-01 15:30:00,9.88,9.91,9.86,9.88,1511400.0,6.7544,6.7749,6.7407,6.7544,1511400.0
2014-10-02 09:30:00,9.89,9.96,9.84,9.91,1263200.0,6.7612,6.809,6.727,6.7749,1263200.0
2014-10-02 10:00:00,9.92,9.92,9.87,9.89,755800.0,6.7817,6.7817,6.7475,6.7612,755800.0
2014-10-02 10:30:00,9.88,9.88,9.83,9.85,809500.0,6.7544,6.7544,6.7202,6.7338,809500.0
2014-10-02 11:00:00,9.84,9.86,9.83,9.83,492500.0,6.727,6.7407,6.7202,6.7202,492500.0
2014-10-02 11:30:00,9.83,9.84,9.77,9.8,729600.0,6.7202,6.727,6.6792,6.6997,729600.0
2014-10-02 12:00:00,9.81,9.85,9.8,9.84,654800.0,6.7065,6.7338,6.6997,6.727,654800.0
2014-10-02 12:30:00,9.84,9.89,9.83,9.88,891100.0,6.727,6.7612,6.7202,6.7544,891100.0
2014-10-02 13:00:00,9.88,9.92,9.86,9.92,991900.0,6.7544,6.7817,6.7407,6.7817,991900.0
2014-10-02 13:30:00,9.91,9.92,9.88,9.89,572100.0,6.7749,6.7817,6.7544,6.7612,572100.0
2014-10-02 14:00:00,9.89,9.95,9.88,9.92,1638300.0,6.7612,6.8022,6.7544,6.7817,1638300.0
2014-10-02 14:30:00,9.92,9.97,9.89,9.96,645000.0,6.7817,6.8159,6.7612,6.809,645000.0
2014-10-02 15:00:00,9.95,9.96,9.92,9.92,568200.0,6.8022,6.809,6.7817,6.7817,568200.0
2014-10-02 15:30:00,9.92,9.93,9.89,9.91,1470900.0,6.7817,6.7885,6.7612,6.7749,1470900.0
2014-10-03 09:30:00,10.05,10.12,10.0,10.01,3492800.0,6.8706,6.9184,6.8364,6.8432,3492800.0
2014-10-03 10:00:00,10.02,10.05,10.0,10.03,1505700.0,6.8501,6.8706,6.8364,6.8569,1505700.0
2014-10-03 10:30:00,10.03,10.05,10.01,10.04,716300.0,6.8569,6.8706,6.8432,6.8637,716300.0
2014-10-03 11:00:00,10.04,10.07,10.03,10.04,703900.0,6.8637,6.8842,6.8569,6.8637,703900.0
2014-10-03 11:30:00,10.04,10.05,10.02,10.04,443900.0,6.8637,6.8706,6.8501,6.8637,443900.0
2014-10-03 12:00:00,10.03,10.07,10.02,10.07,671300.0,6.8569,6.8842,6.8501,6.8842,671300.0
2014-10-03 12:30:00,10.06,10.09,10.06,10.08,576800.0,6.8774,6.8979,6.8774,6.8911,576800.0
2014-10-03 13:00:00,10.07,10.09,10.06,10.07,514000.0,6.8842,6.8979,6.8774,6.8842,514000.0
2014-10-03 13:30:00,10.08,10.1,10.07,10.08,525300.0,6.8911,6.9048,6.8842,6.8911,525300.0
2014-10-03 14:00:00,10.08,10.11,10.08,10.09,1113500.0,6.8911,6.9116,6.8911,6.8979,1113500.0
2014-10-03 14:30:00,10.09,10.11,10.08,10.1,769300.0,6.8979,6.9116,6.8911,6.9048,769300.0
2014-10-03 15:00:00,10.09,10.11,10.07,10.09,929600.0,6.8979,6.9116,6.8842,6.8979,929600.0
2014-10-03 15:30:00,10.08,10.11,10.06,10.09,2768500.0,6.8911,6.9116,6.8774,6.8979,2768500.0
2014-10-06 09:30:00,10.13,10.14,10.06,10.06,1082100.0,6.9253,6.9321,6.8774,6.8774,1082100.0
2014-10-06 10:00:00,10.07,10.07,9.99,10.01,1191100.0,6.8842,6.8842,6.8296,6.8432,1191100.0
2014-10-06 10:30:00,10.01,10.06,10.0,10.03,1115100.0,6.8432,6.8774,6.8364,6.8569,1115100.0
2014-10-06 11:00:00,10.02,10.06,10.02,10.02,479200.0,6.8501,6.8774,6.8501,6.8501,479200.0
2014-10-06 11:30:00,10.02,10.04,9.98,10.02,544700.0,6.8501,6.8637,6.8227,6.8501,544700.0
2014-10-06 12:00:00,10.02,10.04,10.0,10.01,561900.0,6.8501,6.8637,6.8364,6.8432,561900.0
2014-10-06 12:30:00,10.01,10.02,9.99,10.0,271900.0,6.8432,6.8501,6.8296,6.8364,271900.0
2014-10-06 13:00:00,9.99,10.04,9.99,10.04,272900.0,6.8296,6.8637,6.8296,6.8637,272900.0
2014-10-06 13:30:00,10.04,10.06,10.03,10.04,287700.0,6.8637,6.8774,6.8569,6.8637,287700.0
2014-10-06 14:00:00,10.04,10.08,10.03,10.05,277800.0,6.8637,6.8911,6.8569,6.8706,277800.0
2014-10-06 14:30:00,10.06,10.06,10.01,10.01,570700.0,6.8774,6.8774,6.8432,6.8432,570700.0
2014-10-06 15:00:00,10.01,10.02,9.98,10.01,817900.0,6.8432,6.8501,6.8227,6.8432,817900.0
2014-10-06 15:30:00,10.01,10.02,9.98,9.99,924800.0,6.8432,6.8501,6.8227,6.8296,924800.0
2014-10-07 09:30:00,10.01,10.01,9.88,9.93,3660100.0,6.8432,6.8432,6.7544,6.7885,3660100.0
2014-10-07 10:00:00,9.94,10.02,9.93,9.97,2798400.0,6.7954,6.8501,6.7885,6.8159,2798400.0
2014-10-07 10:30:00,9.96,10.0,9.94,9.94,1319500.0,6.809,6.8364,6.7954,6.7954,1319500.0
2014-10-07 11:00:00,9.94,9.95,9.88,9.9,939400.0,6.7954,6.8022,6.7544,6.768,939400.0
2014-10-07 11:30:00,9.89,9.91,9.88,9.9,1058100.0,6.7612,6.7749,6.7544,6.768,1058100.0
2014-10-07 12:00:00,9.9,9.92,9.89,9.9,970800.0,6.768,6.7817,6.7612,6.768,970800.0
2014-10-07 12:30:00,9.9,9.93,9.88,9.91,1448700.0,6.768,6.7885,6.7544,6.7749,1448700.0
2014-10-07 13:00:00,9.91,9.97,9.9,9.96,1333800.0,6.7749,6.8159,6.768,6.809,1333800.0
2014-10-07 13:30:00,9.96,9.97,9.93,9.95,830300.0,6.809,6.8159,6.7885,6.8022,830300.0
2014-10-07 14:00:00,9.95,9.96,9.91,9.92,707400.0,6.8022,6.809,6.7749,6.7817,707400.0
2014-10-07 14:30:00,9.91,9.93,9.9,9.91,1396800.0,6.7749,6.7885,6.768,6.7749,1396800.0
2014-10-07 15:00:00,9.9,9.91,9.87,9.9,1666300.0,6.768,6.7749,6.7475,6.768,1666300.0
2014-10-07 15:30:00,9.9,9.91,9.86,9.87,2845700.0,6.768,6.7749,6.7407,6.7475,2845700.0
2014-10-08 09:30:00,9.84,9.92,9.84,9.87,2536200.0,6.727,6.7817,6.727,6.7475,2536200.0
2014-10-08 10:00:00,9.87,9.91,9.85,9.9,1446300.0,6.7475,6.7749,6.7338,6.768,1446300.0
2014-10-08 10:30:00,9.9,9.91,9.84,9.85,2466300.0,6.768,6.7749,6.727,6.7338,2466300.0
2014-10-08 11:00:00,9.84,9.91,9.82,9.9,1606200.0,6.727,6.7749,6.7133,6.768,1606200.0
2014-10-08 11:30:00,9.89,9.92,9.82,9.84,821200.0,6.7612,6.7817,6.7133,6.727,821200.0
2014-10-08 12:00:00,9.84,9.88,9.84,9.86,552700.0,6.727,6.7544,6.727,6.7407,552700.0
2014-10-08 12:30:00,9.86,9.88,9.83,9.84,537100.0,6.7407,6.7544,6.7202,6.727,537100.0
2014-10-08 13:00:00,9.83,9.86,9.83,9.84,409200.0,6.7202,6.7407,6.7202,6.727,409200.0
2014-10-08 13:30:00,9.84,9.9,9.84,9.87,595300.0,6.727,6.768,6.727,6.7475,595300.0
2014-10-08 14:00:00,9.87,9.95,9.87,9.93,1475500.0,6.7475,6.8022,6.7475,6.7885,1475500.0
2014-10-08 14:30:00,9.93,9.96,9.91,9.92,771100.0,6.7885,6.809,6.7749,6.7817,771100.0
2014-10-08 15:00:00,9.92,10.0,9.92,10.0,945600.0,6.7817,6.8364,6.7817,6.8364,945600.0
2014-10-08 15:30:00,10.0,10.02,9.98,9.99,2418300.0,6.8364,6.8501,6.8227,6.8296,2418300.0
2014-10-09 09:30:00,9.89,9.94,9.85,9.86,2558700.0,6.7612,6.7954,6.7338,6.7407,2558700.0
2014-10-09 10:00:00,9.86,9.9,9.84,9.85,2397000.0,6.7407,6.768,6.727,6.7338,2397000.0
2014-10-09 10:30:00,9.85,9.86,9.81,9.85,1482700.0,6.7338,6.7407,6.7065,6.7338,1482700.0
2014-10-09 11:00:00,9.84,9.87,9.82,9.85,1024300.0,6.727,6.7475,6.7133,6.7338,1024300.0
2014-10-09 11:30:00,9.86,9.86,9.79,9.81,1371200.0,6.7407,6.7407,6.6928,6.7065,1371200.0
2014-10-09 12:00:00,9.81,9.84,9.79,9.81,1369500.0,6.7065,6.727,6.6928,6.7065,1369500.0
2014-10-09 12:30:00,9.8,9.82,9.79,9.81,632000.0,6.6997,6.7133,6.6928,6.7065,632000.0
2014-10-09 13:00:00,9.82,9.82,9.75,9.8,1019400.0,6.7133,6.7133,6.6655,6.6997,1019400.0
2014-10-09 13:30:00,9.8,9.84,9.77,9.79,952600.0,6.6997,6.727,6.6792,6.6928,952600.0
2014-10-09 14:00:00,9.78,9.79,9.73,9.74,1457700.0,6.686,6.6928,6.6518,6.6586,1457700.0
2014-10-09 14:30:00,9.74,9.79,9.73,9.77,875800.0,6.6586,6.6928,6.6518,6.6792,875800.0
2014-10-09 15:00:00,9.76,9.79,9.75,9.79,1095200.0,6.6723,6.6928,6.6655,6.6928,1095200.0
2014-10-09 15:30:00,9.79,9.82,9.72,9.72,2093800.0,6.6928,6.7133,6.645,6.645,2093800.0
2014-10-10 09:30:00,9.71,9.85,9.71,9.84,1988200.0,6.6381,6.7338,6.6381,6.727,1988200.0
2014-10-10 10:00:00,9.84,9.85,9.69,9.69,1918200.0,6.727,6.7338,6.6245,6.6245,1918200.0
2014-10-10 10:30:00,9.7,9.77,9.67,9.73,1366000.0,6.6313,6.6792,6.6108,6.6518,1366000.0
2014-10-10 11:00:00,9.73,9.77,9.69,9.71,803300.0,6.6518,6.6792,6.6245,6.6381,803300.0
2014-10-10 11:30:00,9.71,9.78,9.7,9.75,1576400.0,6.6381,6.686,6.6313,6.6655,1576400.0
2014-10-10 12:00:00,9.76,9.82,9.76,9.77,888500.0,6.6723,6.7133,6.6723,6.6792,888500.0
2014-10-10 12:30:00,9.77,9.82,9.77,9.78,816500.0,6.6792,6.7133,6.6792,6.686,816500.0
2014-10-10 13:00:00,9.78,9.8,9.72,9.74,591600.0,6.686,6.6997,6.645,6.6586,591600.0
2014-10-10 13:30:00,9.74,9.78,9.73,9.75,448300.0,6.6586,6.686,6.6518,6.6655,448300.0
2014-10-10 14:00:00,9.75,9.77,9.68,9.72,1004600.0,6.6655,6.6792,6.6176,6.645,1004600.0
2014-10-10 14:30:00,9.71,9.72,9.67,9.67,456800.0,6.6381,6.645,6.6108,6.6108,456800.0
2014-10-10 15:00:00,9.67,9.68,9.62,9.65,1117000.0,6.6108,6.6176,6.5766,6.5971,1117000.0
2014-10-10 15:30:00,9.65,9.66,9.59,9.59,1733700.0,6.5971,6.604,6.5561,6.5561,1733700.0
2014-10-13 09:30:00,9.63,9.7,9.57,9.67,2110700.0,6.5834,6.6313,6.5424,6.6108,2110700.0
2014-10-13 10:00:00,9.68,9.71,9.64,9.64,1504200.0,6.6176,6.6381,6.5903,6.5903,1504200.0
2014-10-13 10:30:00,9.63,9.67,9.59,9.63,1306300.0,6.5834,6.6108,6.5561,6.5834,1306300.0
2014-10-13 11:00:00,9.63,9.66,9.56,9.61,1500400.0,6.5834,6.604,6.5356,6.5698,1500400.0
2014-10-13 11:30:00,9.61,9.62,9.57,9.59,1129000.0,6.5698,6.5766,6.5424,6.5561,1129000.0
2014-10-13 12:00:00,9.59,9.61,9.57,9.61,922800.0,6.5561,6.5698,6.5424,6.5698,922800.0
2014-10-13 12:30:00,9.61,9.64,9.6,9.63,1021400.0,6.5698,6.5903,6.5629,6.5834,1021400.0
2014-10-13 13:00:00,9.63,9.64,9.59,9.63,1086700.0,6.5834,6.5903,6.5561,6.5834,1086700.0
2014-10-13 13:30:00,9.63,9.63,9.57,9.59,1016800.0,6.5834,6.5834,6.5424,6.5561,1016800.0
2014-10-13 14:00:00,9.59,9.61,9.57,9.58,931200.0,6.5561,6.5698,6.5424,6.5493,931200.0
2014-10-13 14:30:00,9.59,9.59,9.56,9.56,1120600.0,6.5561,6.5561,6.5356,6.5356,1120600.0
2014-10-13 15:00:00,9.57,9.57,9.52,9.54,927900.0,6.5424,6.5424,6.5082,6.5219,927900.0
2014-10-13 15:30:00,9.53,9.54,9.43,9.43,4502400.0,6.5151,6.5219,6.4467,6.4467,4502400.0
2014-10-14 09:30:00,9.53,9.58,9.49,9.55,2159900.0,6.5151,6.5493,6.4877,6.5287,2159900.0
2014-10-14 10:00:00,9.55,9.56,9.51,9.52,2384200.0,6.5287,6.5356,6.5014,6.5082,2384200.0
2014-10-14 10:30:00,9.52,9.54,9.48,9.52,1143100.0,6.5082,6.5219,6.4809,6.5082,1143100.0
2014-10-14 11:00:00,9.52,9.55,9.5,9.54,950200.0,6.5082,6.5287,6.4946,6.5219,950200.0
2014-10-14 11:30:00,9.54,9.58,9.5,9.55,1437100.0,6.5219,6.5493,6.4946,6.5287,1437100.0
2014-10-14 12:00:00,9.55,9.6,9.54,9.56,1123400.0,6.5287,6.5629,6.5219,6.5356,1123400.0
2014-10-14 12:30:00,9.56,9.58,9.54,9.57,600300.0,6.5356,6.5493,6.5219,6.5424,600300.0
2014-10-14 13:00:00,9.56,9.6,9.55,9.55,585800.0,6.5356,6.5629,6.5287,6.5287,585800.0
2014-10-14 13:30:00,9.55,9.57,9.53,9.56,764700.0,6.5287,6.5424,6.5151,6.5356,764700.0
2014-10-14 14:00:00,9.56,9.57,9.54,9.55,924600.0,6.5356,6.5424,6.5219,6.5287,924600.0
2014-10-14 14:30:00,9.55,9.56,9.51,9.52,1212400.0,6.5287,6.5356,6.5014,6.5082,1212400.0
2014-10-14 15:00:00,9.52,9.53,9.46,9.49,1771800.0,6.5082,6.5151,6.4672,6.4877,1771800.0
2014-10-14 15:30:00,9.49,9.56,9.47,9.52,3996600.0,6.4877,6.5356,6.4741,6.5082,3996600.0
2014-10-15 09:30:00,9.27,9.3,8.99,9.24,4567000.0,6.3373,6.3578,6.1459,6.3168,4567000.0
2014-10-15 10:00:00,9.24,9.25,9.15,9.17,2530200.0,6.3168,6.3237,6.2553,6.269,2530200.0
2014-10-15 10:30:00,9.18,9.19,9.09,9.1,1595300.0,6.2758,6.2826,6.2143,6.2211,1595300.0
2014-10-15 11:00:00,9.11,9.12,9.04,9.05,1879800.0,6.2279,6.2348,6.1801,6.1869,1879800.0
2014-10-15 11:30:00,9.06,9.09,9.03,9.04,1651000.0,6.1938,6.2143,6.1733,6.1801,1651000.0
2014-10-15 12:00:00,9.04,9.04,8.96,8.99,2054600.0,6.1801,6.1801,6.1254,6.1459,2054600.0
2014-10-15 12:30:00,8.99,9.0,8.9,8.94,1957500.0,6.1459,6.1527,6.0844,6.1117,1957500.0
2014-10-15 13:00:00,8.93,8.96,8.86,8.87,1529000.0,6.1049,6.1254,6.057,6.0639,1529000.0
2014-10-15 13:30:00,8.87,8.98,8.85,8.96,1716000.0,6.0639,6.1391,6.0502,6.1254,1716000.0
2014-10-15 14:00:00,8.96,9.04,8.95,9.02,1817100.0,6.1254,6.1801,6.1186,6.1664,1817100.0
2014-10-15 14:30:00,9.01,9.11,9.01,9.07,1760700.0,6.1596,6.2279,6.1596,6.2006,1760700.0
2014-10-15 15:00:00,9.06,9.12,9.04,9.11,1825500.0,6.1938,6.2348,6.1801,6.2279,1825500.0
2014-10-15 15:30:00,9.13,9.19,9.09,9.1,4019800.0,6.2416,6.2826,6.2143,6.2211,4019800.0
2014-10-16 09:30:00,8.96,9.17,8.93,9.16,3318700.0,6.1254,6.269,6.1049,6.2621,3318700.0
2014-10-16 10:00:00,9.16,9.16,9.01,9.03,2825400.0,6.2621,6.2621,6.1596,6.1733,2825400.0
2014-10-16 10:30:00,9.02,9.12,9.01,9.07,3025800.0,6.1664,6.2348,6.1596,6.2006,3025800.0
2014-10-16 11:00:00,9.07,9.17,9.07,9.17,2050000.0,6.2006,6.269,6.2006,6.269,2050000.0
2014-10-16 11:30:00,9.17,9.21,9.08,9.09,2102900.0,6.269,6.2963,6.2074,6.2143,2102900.0
2014-10-16 12:00:00,9.09,9.09,9.04,9.04,1331600.0,6.2143,6.2143,6.1801,6.1801,1331600.0
2014-10-16 12:30:00,9.05,9.06,9.02,9.04,2118100.0,6.1869,6.1938,6.1664,6.1801,2118100.0
2014-10-16 13:00:00,9.04,9.13,9.04,9.11,1818900.0,6.1801,6.2416,6.1801,6.2279,1818900.0
2014-10-16 13:30:00,9.11,9.14,9.07,9.08,1994900.0,6.2279,6.2485,6.2006,6.2074,1994900.0
2014-10-16 14:00:00,9.09,9.13,9.05,9.07,2864000.0,6.2143,6.2416,6.1869,6.2006,2864000.0
2014-10-16 14:30:00,9.07,9.1,9.01,9.06,1745500.0,6.2006,6.2211,6.1596,6.1938,1745500.0
2014-10-16 15:00:00,9.06,9.1,9.04,9.07,1465400.0,6.1938,6.2211,6.1801,6.2006,1465400.0
2014-10-16 15:30:00,9.06,9.1,9.05,9.06,3493600.0,6.1938,6.2211,6.1869,6.1938,3493600.0
2014-10-17 09:30:00,9.14,9.18,9.08,9.08,3021900.0,6.2485,6.2758,6.2074,6.2074,3021900.0
2014-10-17 10:00:00,9.08,9.17,9.08,9.17,2475800.0,6.2074,6.269,6.2074,6.269,2475800.0
2014-10-17 10:30:00,9.17,9.2,9.16,9.18,941100.0,6.269,6.2895,6.2621,6.2758,941100.0
2014-10-17 11:00:00,9.17,9.22,9.17,9.21,1797100.0,6.269,6.3031,6.269,6.2963,1797100.0
2014-10-17 11:30:00,9.21,9.25,9.2,9.21,1337700.0,6.2963,6.3237,6.2895,6.2963,1337700.0
2014-10-17 12:00:00,9.21,9.23,9.11,9.13,1428100.0,6.2963,6.31,6.2279,6.2416,1428100.0
2014-10-17 12:30:00,9.13,9.18,9.08,9.09,2073400.0,6.2416,6.2758,6.2074,6.2143,2073400.0
2014-10-17 13:00:00,9.09,9.11,9.06,9.11,2261300.0,6.2143,6.2279,6.1938,6.2279,2261300.0
2014-10-17 13:30:00,9.11,9.12,9.07,9.07,741200.0,6.2279,6.2348,6.2006,6.2006,741200.0
2014-10-17 14:00:00,9.07,9.1,9.04,9.08,1391800.0,6.2006,6.2211,6.1801,6.2074,1391800.0
2014-10-17 14:30:00,9.08,9.11,9.05,9.1,1162600.0,6.2074,6.2279,6.1869,6.2211,1162600.0
2014-10-17 15:00:00,9.1,9.15,9.09,9.15,735500.0,6.2211,6.2553,6.2143,6.2553,735500.0
2014-10-17 15:30:00,9.15,9.15,9.08,9.1,3928500.0,6.2553,6.2553,6.2074,6.2211,3928500.0
2014-10-20 09:30:00,9.08,9.22,9.08,9.21,1871100.0,6.2074,6.3031,6.2074,6.2963,1871100.0
2014-10-20 10:00:00,9.21,9.25,9.17,9.24,2204100.0,6.2963,6.3237,6.269,6.3168,2204100.0
2014-10-20 10:30:00,9.24,9.28,9.23,9.25,1336100.0,6.3168,6.3442,6.31,6.3237,1336100.0
2014-10-20 11:00:00,9.24,9.28,9.24,9.25,1346200.0,6.3168,6.3442,6.3168,6.3237,1346200.0
2014-10-20 11:30:00,9.24,9.27,9.22,9.27,842200.0,6.3168,6.3373,6.3031,6.3373,842200.0
2014-10-20 12:00:00,9.27,9.28,9.23,9.23,823100.0,6.3373,6.3442,6.31,6.31,823100.0
2014-10-20 12:30:00,9.24,9.25,9.2,9.22,1088300.0,6.3168,6.3237,6.2895,6.3031,1088300.0
2014-10-20 13:00:00,9.22,9.25,9.2,9.25,566400.0,6.3031,6.3237,6.2895,6.3237,566400.0
2014-10-20 13:30:00,9.25,9.25,9.22,9.22,654700.0,6.3237,6.3237,6.3031,6.3031,654700.0
2014-10-20 14:00:00,9.22,9.24,9.17,9.19,756600.0,6.3031,6.3168,6.269,6.2826,756600.0
2014-10-20 14:30:00,9.19,9.2,9.15,9.15,877800.0,6.2826,6.2895,6.2553,6.2553,877800.0
2014-10-20 15:00:00,9.15,9.2,9.15,9.16,3865600.0,6.2553,6.2895,6.2553,6.2621,3865600.0
2014-10-20 15:30:00,9.16,9.21,9.16,9.17,3787300.0,6.2621,6.2963,6.2621,6.269,3787300.0
2014-10-21 09:30:00,9.22,9.38,9.14,9.29,5263200.0,6.3031,6.4125,6.2485,6.351,5263200.0
2014-10-21 10:00:00,9.29,9.41,9.28,9.34,3517000.0,6.351,6.433,6.3442,6.3852,3517000.0
2014-10-21 10:30:00,9.34,9.39,9.3,9.34,3271800.0,6.3852,6.4194,6.3578,6.3852,3271800.0
2014-10-21 11:00:00,9.35,9.35,9.2,9.24,5244200.0,6.392,6.392,6.2895,6.3168,5244200.0
2014-10-21 11:30:00,9.24,9.27,9.22,9.24,2801200.0,6.3168,6.3373,6.3031,6.3168,2801200.0
2014-10-21 12:00:00,9.24,9.33,9.24,9.33,1456300.0,6.3168,6.3783,6.3168,6.3783,1456300.0
2014-10-21 12:30:00,9.32,9.34,9.29,9.31,2887700.0,6.3715,6.3852,6.351,6.3647,2887700.0
2014-10-21 13:00:00,9.32,9.32,9.28,9.31,1605500.0,6.3715,6.3715,6.3442,6.3647,1605500.0
2014-10-21 13:30:00,9.31,9.34,9.29,9.29,2564000.0,6.3647,6.3852,6.351,6.351,2564000.0
2014-10-21 14:00:00,9.29,9.34,9.27,9.29,1230800.0,6.351,6.3852,6.3373,6.351,1230800.0
2014-10-21 14:30:00,9.29,9.31,9.27,9.3,1215000.0,6.351,6.3647,6.3373,6.3578,1215000.0
2014-10-21 15:00:00,9.3,9.35,9.27,9.34,2519500.0,6.3578,6.392,6.3373,6.3852,2519500.0
2014-10-21 15:30:00,9.35,9.35,9.23,9.26,6937800.0,6.392,6.392,6.31,6.3305,6937800.0
2014-10-22 09:30:00,9.2,9.29,9.19,9.22,3177900.0,6.2895,6.351,6.2826,6.3031,3177900.0
2014-10-22 10:00:00,9.22,9.26,9.21,9.25,3225500.0,6.3031,6.3305,6.2963,6.3237,3225500.0
2014-10-22 10:30:00,9.24,9.26,9.22,9.25,2363700.0,6.3168,6.3305,6.3031,6.3237,2363700.0
2014-10-22 11:00:00,9.26,9.34,9.25,9.31,3789200.0,6.3305,6.3852,6.3237,6.3647,3789200.0
2014-10-22 11:30:00,9.32,9.36,9.29,9.35,4069400.0,6.3715,6.3989,6.351,6.392,4069400.0
2014-10-22 12:00:00,9.34,9.36,9.31,9.35,1706600.0,6.3852,6.3989,6.3647,6.392,1706600.0
2014-10-22 12:30:00,9.35,9.36,9.29,9.32,3005600.0,6.392,6.3989,6.351,6.3715,3005600.0
2014-10-22 13:00:00,9.32,9.35,9.3,9.31,2320500.0,6.3715,6.392,6.3578,6.3647,2320500.0
2014-10-22 13:30:00,9.32,9.34,9.29,9.3,1208700.0,6.3715,6.3852,6.351,6.3578,1208700.0
2014-10-22 14:00:00,9.29,9.34,9.29,9.31,1237400.0,6.351,6.3852,6.351,6.3647,1237400.0
2014-10-22 14:30:00,9.31,9.33,9.29,9.32,1918800.0,6.3647,6.3783,6.351,6.3715,1918800.0
2014-10-22 15:00:00,9.32,9.33,9.29,9.31,1369200.0,6.3715,6.3783,6.351,6.3647,1369200.0
2014-10-22 15:30:00,9.31,9.32,9.26,9.27,3089900.0,6.3647,6.3715,6.3305,6.3373,3089900.0
2014-10-23 09:30:00,9.39,9.43,9.36,9.38,3215200.0,6.4194,6.4467,6.3989,6.4125,3215200.0
2014-10-23 10:00:00,9.38,9.42,9.36,9.41,2048000.0,6.4125,6.4399,6.3989,6.433,2048000.0
2014-10-23 10:30:00,9.4,9.46,9.4,9.46,1724200.0,6.4262,6.4672,6.4262,6.4672,1724200.0
2014-10-23 11:00:00,9.45,9.49,9.44,9.45,2685700.0,6.4604,6.4877,6.4535,6.4604,2685700.0
2014-10-23 11:30:00,9.45,9.47,9.42,9.44,873000.0,6.4604,6.4741,6.4399,6.4535,873000.0
2014-10-23 12:00:00,9.44,9.47,9.43,9.45,691400.0,6.4535,6.4741,6.4467,6.4604,691400.0
2014-10-23 12:30:00,9.44,9.47,9.43,9.45,928400.0,6.4535,6.4741,6.4467,6.4604,928400.0
2014-10-23 13:00:00,9.45,9.48,9.44,9.47,611000.0,6.4604,6.4809,6.4535,6.4741,611000.0
2014-10-23 13:30:00,9.48,9.49,9.46,9.46,488400.0,6.4809,6.4877,6.4672,6.4672,488400.0
2014-10-23 14:00:00,9.46,9.51,9.46,9.51,983300.0,6.4672,6.5014,6.4672,6.5014,983300.0
2014-10-23 14:30:00,9.51,9.51,9.43,9.46,838600.0,6.5014,6.5014,6.4467,6.4672,838600.0
2014-10-23 15:00:00,9.47,9.47,9.4,9.42,1814900.0,6.4741,6.4741,6.4262,6.4399,1814900.0
2014-10-23 15:30:00,9.42,9.45,9.39,9.41,1660500.0,6.4399,6.4604,6.4194,6.433,1660500.0
2014-10-24 09:30:00,9.44,9.49,9.38,9.39,1101600.0,6.4535,6.4877,6.4125,6.4194,1101600.0
2014-10-24 10:00:00,9.39,9.41,9.33,9.36,2008000.0,6.4194,6.433,6.3783,6.3989,2008000.0
2014-10-24 10:30:00,9.36,9.39,9.35,9.38,1776200.0,6.3989,6.4194,6.392,6.4125,1776200.0
2014-10-24 11:00:00,9.38,9.39,9.37,9.38,657200.0,6.4125,6.4194,6.4057,6.4125,657200.0
2014-10-24 11:30:00,9.37,9.41,9.36,9.39,1173000.0,6.4057,6.433,6.3989,6.4194,1173000.0
2014-10-24 12:00:00,9.4,9.43,9.39,9.4,407200.0,6.4262,6.4467,6.4194,6.4262,407200.0
2014-10-24 12:30:00,9.4,9.41,9.39,9.41,508900.0,6.4262,6.433,6.4194,6.433,508900.0
2014-10-24 13:00:00,9.41,9.42,9.39,9.4,331200.0,6.433,6.4399,6.4194,6.4262,331200.0
2014-10-24 13:30:00,9.4,9.43,9.39,9.41,1246900.0,6.4262,6.4467,6.4194,6.433,1246900.0
2014-10-24 14:00:00,9.42,9.42,9.41,9.42,163300.0,6.4399,6.4399,6.433,6.4399,163300.0
2014-10-24 14:30:00,9.42,9.44,9.41,9.42,986200.0,6.4399,6.4535,6.433,6.4399,986200.0
2014-10-24 15:00:00,9.43,9.43,9.41,9.43,564800.0,6.4467,6.4467,6.433,6.4467,564800.0
2014-10-24 15:30:00,9.43,9.46,9.42,9.45,2499900.0,6.4467,6.4672,6.4399,6.4604,2499900.0
2014-10-27 09:30:00,9.41,9.45,9.37,9.37,1299900.0,6.433,6.4604,6.4057,6.4057,1299900.0
2014-10-27 10:00:00,9.37,9.4,9.35,9.38,926500.0,6.4057,6.4262,6.392,6.4125,926500.0
2014-10-27 10:30:00,9.38,9.39,9.35,9.37,1043300.0,6.4125,6.4194,6.392,6.4057,1043300.0
2014-10-27 11:00:00,9.37,9.4,9.36,9.37,985900.0,6.4057,6.4262,6.3989,6.4057,985900.0
2014-10-27 11:30:00,9.37,9.37,9.34,9.35,661000.0,6.4057,6.4057,6.3852,6.392,661000.0
2014-10-27 12:00:00,9.35,9.39,9.35,9.37,783000.0,6.392,6.4194,6.392,6.4057,783000.0
2014-10-27 12:30:00,9.37,9.4,9.36,9.38,495000.0,6.4057,6.4262,6.3989,6.4125,495000.0
2014-10-27 13:00:00,9.38,9.42,9.38,9.4,631500.0,6.4125,6.4399,6.4125,6.4262,631500.0
2014-10-27 13:30:00,9.4,9.42,9.39,9.41,971300.0,6.4262,6.4399,6.4194,6.433,971300.0
2014-10-27 14:00:00,9.4,9.43,9.4,9.42,365000.0,6.4262,6.4467,6.4262,6.4399,365000.0
2014-10-27 14:30:00,9.43,9.44,9.4,9.41,817400.0,6.4467,6.4535,6.4262,6.433,817400.0
2014-10-27 15:00:00,9.41,9.42,9.39,9.39,684700.0,6.433,6.4399,6.4194,6.4194,684700.0
2014-10-27 15:30:00,9.39,9.42,9.38,9.41,1790200.0,6.4194,6.4399,6.4125,6.433,1790200.0
2014-10-28 09:30:00,9.41,9.54,9.41,9.5,1467900.0,6.433,6.5219,6.433,6.4946,1467900.0
2014-10-28 10:00:00,9.5,9.53,9.49,9.51,494800.0,6.4946,6.5151,6.4877,6.5014,494800.0
2014-10-28 10:30:00,9.51,9.54,9.49,9.5,809300.0,6.5014,6.5219,6.4877,6.4946,809300.0
2014-10-28 11:00:00,9.5,9.56,9.49,9.54,1248200.0,6.4946,6.5356,6.4877,6.5219,1248200.0
2014-10-28 11:30:00,9.54,9.54,9.51,9.52,724700.0,6.5219,6.5219,6.5014,6.5082,724700.0
2014-10-28 12:00:00,9.51,9.55,9.51,9.53,402500.0,6.5014,6.5287,6.5014,6.5151,402500.0
2014-10-28 12:30:00,9.54,9.54,9.52,9.53,354000.0,6.5219,6.5219,6.5082,6.5151,354000.0
2014-10-28 13:00:00,9.53,9.55,9.52,9.54,227100.0,6.5151,6.5287,6.5082,6.5219,227100.0
2014-10-28 13:30:00,9.54,9.56,9.53,9.54,439200.0,6.5219,6.5356,6.5151,6.5219,439200.0
2014-10-28 14:00:00,9.54,9.58,9.54,9.57,406000.0,6.5219,6.5493,6.5219,6.5424,406000.0
2014-10-28 14:30:00,9.57,9.59,9.57,9.58,580100.0,6.5424,6.5561,6.5424,6.5493,580100.0
2014-10-28 15:00:00,9.58,9.63,9.57,9.63,1477600.0,6.5493,6.5834,6.5424,6.5834,1477600.0
2014-10-28 15:30:00,9.63,9.65,9.62,9.63,2876500.0,6.5834,6.5971,6.5766,6.5834,2876500.0
2014-10-29 09:30:00,9.6,9.72,9.6,9.7,1415500.0,6.5629,6.645,6.5629,6.6313,1415500.0
2014-10-29 10:00:00,9.7,9.7,9.61,9.61,1021300.0,6.6313,6.6313,6.5698,6.5698,1021300.0
2014-10-29 10:30:00,9.61,9.66,9.61,9.63,798000.0,6.5698,6.604,6.5698,6.5834,798000.0
2014-10-29 11:00:00,9.63,9.66,9.61,9.61,996000.0,6.5834,6.604,6.5698,6.5698,996000.0
2014-10-29 11:30:00,9.61,9.62,9.59,9.61,572600.0,6.5698,6.5766,6.5561,6.5698,572600.0
2014-10-29 12:00:00,9.6,9.61,9.58,9.61,486000.0,6.5629,6.5698,6.5493,6.5698,486000.0
2014-10-29 12:30:00,9.61,9.63,9.6,9.62,315800.0,6.5698,6.5834,6.5629,6.5766,315800.0
2014-10-29 13:00:00,9.62,9.65,9.61,9.64,261700.0,6.5766,6.5971,6.5698,6.5903,261700.0
2014-10-29 13:30:00,9.64,9.66,9.61,9.64,946100.0,6.5903,6.604,6.5698,6.5903,946100.0
2014-10-29 14:00:00,9.64,9.82,9.62,9.81,2751400.0,6.5903,6.7133,6.5766,6.7065,2751400.0
2014-10-29 14:30:00,9.81,9.82,9.73,9.77,2229200.0,6.7065,6.7133,6.6518,6.6792,2229200.0
2014-10-29 15:00:00,9.76,9.77,9.72,9.76,1130200.0,6.6723,6.6792,6.645,6.6723,1130200.0
2014-10-29 15:30:00,9.76,9.83,9.75,9.76,2913900.0,6.6723,6.7202,6.6655,6.6723,2913900.0
2014-10-30 09:30:00,9.72,9.76,9.65,9.69,1450700.0,6.645,6.6723,6.5971,6.6245,1450700.0
2014-10-30 10:00:00,9.68,9.71,9.67,9.7,853300.0,6.6176,6.6381,6.6108,6.6313,853300.0
2014-10-30 10:30:00,9.7,9.74,9.69,9.74,605700.0,6.6313,6.6586,6.6245,6.6586,605700.0
2014-10-30 11:00:00,9.74,9.77,9.71,9.72,1252700.0,6.6586,6.6792,6.6381,6.645,1252700.0
2014-10-30 11:30:00,9.72,9.75,9.7,9.73,1921000.0,6.645,6.6655,6.6313,6.6518,1921000.0
2014-10-30 12:00:00,9.74,9.75,9.71,9.74,592600.0,6.6586,6.6655,6.6381,6.6586,592600.0
2014-10-30 12:30:00,9.74,9.75,9.73,9.74,361300.0,6.6586,6.6655,6.6518,6.6586,361300.0
2014-10-30 13:00:00,9.75,9.8,9.74,9.77,538100.0,6.6655,6.6997,6.6586,6.6792,538100.0
2014-10-30 13:30:00,9.77,9.84,9.77,9.8,574400.0,6.6792,6.727,6.6792,6.6997,574400.0
2014-10-30 14:00:00,9.8,9.85,9.8,9.82,911400.0,6.6997,6.7338,6.6997,6.7133,911400.0
2014-10-30 14:30:00,9.82,9.83,9.79,9.79,1629200.0,6.7133,6.7202,6.6928,6.6928,1629200.0
2014-10-30 15:00:00,9.79,9.81,9.79,9.79,1025600.0,6.6928,6.7065,6.6928,6.6928,1025600.0
2014-10-30 15:30:00,9.8,9.8,9.76,9.76,2288900.0,6.6997,6.6997,6.6723,6.6723,2288900.0
2014-10-31 09:30:00,9.87,9.93,9.83,9.91,2532800.0,6.7475,6.7885,6.7202,6.7749,2532800.0
2014-10-31 10:00:00,9.91,9.93,9.89,9.92,879400.0,6.7749,6.7885,6.7612,6.7817,879400.0
2014-10-31 10:30:00,9.92,9.93,9.9,9.92,644300.0,6.7817,6.7885,6.768,6.7817,644300.0
2014-10-31 11:00:00,9.92,9.93,9.9,9.91,867700.0,6.7817,6.7885,6.768,6.7749,867700.0
2014-10-31 11:30:00,9.92,9.92,9.88,9.92,889300.0,6.7817,6.7817,6.7544,6.7817,889300.0
2014-10-31 12:00:00,9.92,9.93,9.9,9.92,704000.0,6.7817,6.7885,6.768,6.7817,704000.0
2014-10-31 12:30:00,9.92,9.94,9.91,9.93,474900.0,6.7817,6.7954,6.7749,6.7885,474900.0
2014-10-31 13:00:00,9.94,9.94,9.92,9.93,249500.0,6.7954,6.7954,6.7817,6.7885,249500.0
2014-10-31 13:30:00,9.93,9.95,9.92,9.94,513200.0,6.7885,6.8022,6.7817,6.7954,513200.0
2014-10-31 14:00:00,9.94,9.97,9.93,9.94,1368500.0,6.7954,6.8159,6.7885,6.7954,1368500.0
2014-10-31 14:30:00,9.94,9.94,9.88,9.91,1049000.0,6.7954,6.7954,6.7544,6.7749,1049000.0
2014-10-31 15:00:00,9.91,9.92,9.89,9.92,740300.0,6.7749,6.7817,6.7612,6.7817,740300.0
2014-10-31 15:30:00,9.92,9.95,9.91,9.93,3051500.0,6.7817,6.8022,6.7749,6.7885,3051500.0
2014-11-03 09:30:00,9.89,9.96,9.88,9.96,1303400.0,6.7612,6.809,6.7544,6.809,1303400.0
2014-11-03 10:00:00,9.96,10.0,9.93,9.98,1880700.0,6.809,6.8364,6.7885,6.8227,1880700.0
2014-11-03 10:30:00,9.98,10.05,9.97,10.05,858200.0,6.8227,6.8706,6.8159,6.8706,858200.0
2014-11-03 11:00:00,10.05,10.05,10.02,10.04,750900.0,6.8706,6.8706,6.8501,6.8637,750900.0
2014-11-03 11:30:00,10.04,10.05,10.02,10.04,684200.0,6.8637,6.8706,6.8501,6.8637,684200.0
2014-11-03 12:00:00,10.04,10.06,10.03,10.06,507600.0,6.8637,6.8774,6.8569,6.8774,507600.0
2014-11-03 12:30:00,10.06,10.08,10.05,10.08,833800.0,6.8774,6.8911,6.8706,6.8911,833800.0
2014-11-03 13:00:00,10.07,10.08,10.05,10.08,539400.0,6.8842,6.8911,6.8706,6.8911,539400.0
2014-11-03 13:30:00,10.08,10.08,10.06,10.07,842100.0,6.8911,6.8911,6.8774,6.8842,842100.0
2014-11-03 14:00:00,10.08,10.08,10.06,10.07,1003600.0,6.8911,6.8911,6.8774,6.8842,1003600.0
2014-11-03 14:30:00,10.07,10.07,10.05,10.07,925600.0,6.8842,6.8842,6.8706,6.8842,925600.0
2014-11-03 15:00:00,10.07,10.08,10.01,10.02,2109600.0,6.8842,6.8911,6.8432,6.8501,2109600.0
2014-11-03 15:30:00,10.02,10.03,10.01,10.03,3229700.0,6.8501,6.8569,6.8432,6.8569,3229700.0
2014-11-04 09:30:00,10.04,10.08,10.0,10.05,2164400.0,6.8637,6.8911,6.8364,6.8706,2164400.0
2014-11-04 10:00:00,10.05,10.07,10.02,10.02,1579600.0,6.8706,6.8842,6.8501,6.8501,1579600.0
2014-11-04 10:30:00,10.02,10.05,9.99,9.99,1092700.0,6.8501,6.8706,6.8296,6.8296,1092700.0
2014-11-04 11:00:00,10.0,10.0,9.94,9.99,1160700.0,6.8364,6.8364,6.7954,6.8296,1160700.0
2014-11-04 11:30:00,9.98,9.99,9.94,9.96,1073500.0,6.8227,6.8296,6.7954,6.809,1073500.0
2014-11-04 12:00:00,9.96,9.96,9.93,9.94,1236900.0,6.809,6.809,6.7885,6.7954,1236900.0
2014-11-04 12:30:00,9.94,9.98,9.94,9.97,648500.0,6.7954,6.8227,6.7954,6.8159,648500.0
2014-11-04 13:00:00,9.97,9.98,9.96,9.97,309900.0,6.8159,6.8227,6.809,6.8159,309900.0
2014-11-04 13:30:00,9.97,10.0,9.95,10.0,615500.0,6.8159,6.8364,6.8022,6.8364,615500.0
2014-11-04 14:00:00,10.0,10.0,9.96,9.96,694000.0,6.8364,6.8364,6.809,6.809,694000.0
2014-11-04 14:30:00,9.96,9.98,9.94,9.97,1348200.0,6.809,6.8227,6.7954,6.8159,1348200.0
2014-11-04 15:00:00,9.97,9.98,9.96,9.97,805900.0,6.8159,6.8227,6.809,6.8159,805900.0
2014-11-04 15:30:00,9.98,10.01,9.97,10.01,2151400.0,6.8227,6.8432,6.8159,6.8432,2151400.0
2014-11-05 09:30:00,10.08,10.11,10.01,10.09,1488300.0,6.8911,6.9116,6.8432,6.8979,1488300.0
2014-11-05 10:00:00,10.09,10.14,10.06,10.13,2631200.0,6.8979,6.9321,6.8774,6.9253,2631200.0
2014-11-05 10:30:00,10.13,10.13,10.1,10.12,701900.0,6.9253,6.9253,6.9048,6.9184,701900.0
2014-11-05 11:00:00,10.12,10.13,10.09,10.1,713100.0,6.9184,6.9253,6.8979,6.9048,713100.0
2014-11-05 11:30:00,10.1,10.12,10.09,10.12,426100.0,6.9048,6.9184,6.8979,6.9184,426100.0
2014-11-05 12:00:00,10.12,10.14,10.11,10.13,710200.0,6.9184,6.9321,6.9116,6.9253,710200.0
2014-11-05 12:30:00,10.13,10.14,10.12,10.13,1067200.0,6.9253,6.9321,6.9184,6.9253,1067200.0
2014-11-05 13:00:00,10.12,10.14,10.12,10.13,661100.0,6.9184,6.9321,6.9184,6.9253,661100.0
2014-11-05 13:30:00,10.13,10.14,10.04,10.05,2917900.0,6.9253,6.9321,6.8637,6.8706,2917900.0
2014-11-05 14:00:00,10.05,10.11,10.04,10.11,857000.0,6.8706,6.9116,6.8637,6.9116,857000.0
2014-11-05 14:30:00,10.11,10.12,10.1,10.11,747700.0,6.9116,6.9184,6.9048,6.9116,747700.0
2014-11-05 15:00:00,10.12,10.12,10.09,10.11,874600.0,6.9184,6.9184,6.8979,6.9116,874600.0
2014-11-05 15:30:00,10.1,10.12,10.08,10.11,4915100.0,6.9048,6.9184,6.8911,6.9116,4915100.0
2014-11-06 09:30:00,10.11,10.16,10.02,10.05,2997100.0,6.9116,6.9458,6.8501,6.8706,2997100.0
2014-11-06 10:00:00,10.04,10.05,10.01,10.04,1248900.0,6.8637,6.8706,6.8432,6.8637,1248900.0
2014-11-06 10:30:00,10.04,10.11,10.02,10.1,959900.0,6.8637,6.9116,6.8501,6.9048,959900.0
2014-11-06 11:00:00,10.1,10.15,10.1,10.13,1358000.0,6.9048,6.9389,6.9048,6.9253,1358000.0
2014-11-06 11:30:00,10.13,10.15,10.13,10.15,1694200.0,6.9253,6.9389,6.9253,6.9389,1694200.0
2014-11-06 12:00:00,10.14,10.17,10.14,10.17,1493800.0,6.9321,6.9526,6.9321,6.9526,1493800.0
2014-11-06 12:30:00,10.17,10.23,10.16,10.22,1548000.0,6.9526,6.9936,6.9458,6.9868,1548000.0
2014-11-06 13:00:00,10.23,10.25,10.22,10.25,920000.0,6.9936,7.0073,6.9868,7.0073,920000.0
2014-11-06 13:30:00,10.25,10.26,10.22,10.23,2032800.0,7.0073,7.0141,6.9868,6.9936,2032800.0
2014-11-06 14:00:00,10.24,10.24,10.21,10.23,752700.0,7.0005,7.0005,6.98,6.9936,752700.0
2014-11-06 14:30:00,10.23,10.25,10.22,10.24,660000.0,6.9936,7.0073,6.9868,7.0005,660000.0
2014-11-06 15:00:00,10.23,10.25,10.21,10.25,908900.0,6.9936,7.0073,6.98,7.0073,908900.0
2014-11-06 15:30:00,10.25,10.27,10.23,10.23,2199700.0,7.0073,7.021,6.9936,6.9936,2199700.0
2014-11-07 09:30:00,10.16,10.16,10.09,10.13,3609500.0,6.9458,6.9458,6.8979,6.9253,3609500.0
2014-11-07 10:00:00,10.13,10.2,10.13,10.19,1766400.0,6.9253,6.9731,6.9253,6.9663,1766400.0
2014-11-07 10:30:00,10.18,10.22,10.15,10.2,978100.0,6.9594,6.9868,6.9389,6.9731,978100.0
2014-11-07 11:00:00,10.2,10.22,10.2,10.21,672500.0,6.9731,6.9868,6.9731,6.98,672500.0
2014-11-07 11:30:00,10.21,10.21,10.18,10.19,841900.0,6.98,6.98,6.9594,6.9663,841900.0
2014-11-07 12:00:00,10.19,10.2,10.18,10.2,578200.0,6.9663,6.9731,6.9594,6.9731,578200.0
2014-11-07 12:30:00,10.19,10.2,10.18,10.19,501000.0,6.9663,6.9731,6.9594,6.9663,501000.0
2014-11-07 13:00:00,10.18,10.19,10.17,10.18,413900.0,6.9594,6.9663,6.9526,6.9594,413900.0
2014-11-07 13:30:00,10.18,10.2,10.17,10.17,804000.0,6.9594,6.9731,6.9526,6.9526,804000.0
2014-11-07 14:00:00,10.18,10.19,10.16,10.17,844100.0,6.9594,6.9663,6.9458,6.9526,844100.0
2014-11-07 14:30:00,10.17,10.17,10.15,10.15,656100.0,6.9526,6.9526,6.9389,6.9389,656100.0
2014-11-07 15:00:00,10.16,10.16,10.14,10.15,654300.0,6.9458,6.9458,6.9321,6.9389,654300.0
2014-11-07 15:30:00,10.14,10.16,10.14,10.16,2367600.0,6.9321,6.9458,6.9321,6.9458,2367600.0
2014-11-10 09:30:00,10.2,10.22,10.14,10.21,2363600.0,6.9731,6.9868,6.9321,6.98,2363600.0
2014-11-10 10:00:00,10.21,10.22,10.18,10.19,771700.0,6.98,6.9868,6.9594,6.9663,771700.0
2014-11-10 10:30:00,10.19,10.21,10.18,10.19,620500.0,6.9663,6.98,6.9594,6.9663,620500.0
2014-11-10 11:00:00,10.2,10.2,10.17,10.18,785800.0,6.9731,6.9731,6.9526,6.9594,785800.0
2014-11-10 11:30:00,10.18,10.2,10.18,10.19,781900.0,6.9594,6.9731,6.9594,6.9663,781900.0
2014-11-10 12:00:00,10.19,10.19,10.16,10.17,608800.0,6.9663,6.9663,6.9458,6.9526,608800.0
2014-11-10 12:30:00,10.17,10.18,10.16,10.18,677000.0,6.9526,6.9594,6.9458,6.9594,677000.0
2014-11-10 13:00:00,10.18,10.19,10.17,10.18,257600.0,6.9594,6.9663,6.9526,6.9594,257600.0
2014-11-10 13:30:00,10.19,10.2,10.18,10.2,1161100.0,6.9663,6.9731,6.9594,6.9731,1161100.0
2014-11-10 14:00:00,10.2,10.2,10.18,10.19,951400.0,6.9731,6.9731,6.9594,6.9663,951400.0
2014-11-10 14:30:00,10.19,10.2,10.18,10.2,647600.0,6.9663,6.9731,6.9594,6.9731,647600.0
2014-11-10 15:00:00,10.2,10.2,10.19,10.2,370300.0,6.9731,6.9731,6.9663,6.9731,370300.0
2014-11-10 15:30:00,10.2,10.23,10.19,10.23,1463200.0,6.9731,6.9936,6.9663,6.9936,1463200.0
2014-11-11 09:30:00,10.23,10.29,10.23,10.24,840400.0,6.9936,7.0346,6.9936,7.0005,840400.0
2014-11-11 10:00:00,10.24,10.25,10.2,10.22,947300.0,7.0005,7.0073,6.9731,6.9868,947300.0
2014-11-11 10:30:00,10.22,10.23,10.19,10.19,712000.0,6.9868,6.9936,6.9663,6.9663,712000.0
2014-11-11 11:00:00,10.2,10.21,10.19,10.2,416900.0,6.9731,6.98,6.9663,6.9731,416900.0
2014-11-11 11:30:00,10.2,10.2,10.18,10.19,218300.0,6.9731,6.9731,6.9594,6.9663,218300.0
2014-11-11 12:00:00,10.19,10.2,10.18,10.2,376300.0,6.9663,6.9731,6.9594,6.9731,376300.0
2014-11-11 12:30:00,10.2,10.21,10.18,10.19,215900.0,6.9731,6.98,6.9594,6.9663,215900.0
2014-11-11 13:00:00,10.18,10.2,10.18,10.2,121500.0,6.9594,6.9731,6.9594,6.9731,121500.0
2014-11-11 13:30:00,10.2,10.2,10.17,10.18,917200.0,6.9731,6.9731,6.9526,6.9594,917200.0
2014-11-11 14:00:00,10.19,10.19,10.17,10.17,292100.0,6.9663,6.9663,6.9526,6.9526,292100.0
2014-11-11 14:30:00,10.17,10.18,10.17,10.18,291300.0,6.9526,6.9594,6.9526,6.9594,291300.0
2014-11-11 15:00:00,10.17,10.18,10.16,10.17,470000.0,6.9526,6.9594,6.9458,6.9526,470000.0
2014-11-11 15:30:00,10.16,10.19,10.16,10.18,1874900.0,6.9458,6.9663,6.9458,6.9594,1874900.0
2014-11-12 09:30:00,10.15,10.17,10.1,10.12,2134300.0,6.9389,6.9526,6.9048,6.9184,2134300.0
2014-11-12 10:00:00,10.12,10.17,10.11,10.16,509100.0,6.9184,6.9526,6.9116,6.9458,509100.0
2014-11-12 10:30:00,10.15,10.16,10.11,10.12,360800.0,6.9389,6.9458,6.9116,6.9184,360800.0
2014-11-12 11:00:00,10.12,10.12,10.11,10.11,361600.0,6.9184,6.9184,6.9116,6.9116,361600.0
2014-11-12 11:30:00,10.12,10.13,10.1,10.13,365000.0,6.9184,6.9253,6.9048,6.9253,365000.0
2014-11-12 12:00:00,10.12,10.16,10.11,10.16,710300.0,6.9184,6.9458,6.9116,6.9458,710300.0
2014-11-12 12:30:00,10.16,10.16,10.15,10.16,190500.0,6.9458,6.9458,6.9389,6.9458,190500.0
2014-11-12 13:00:00,10.16,10.18,10.15,10.17,290300.0,6.9458,6.9594,6.9389,6.9526,290300.0
2014-11-12 13:30:00,10.18,10.18,10.15,10.16,621300.0,6.9594,6.9594,6.9389,6.9458,621300.0
2014-11-12 14:00:00,10.16,10.17,10.15,10.16,311000.0,6.9458,6.9526,6.9389,6.9458,311000.0
2014-11-12 14:30:00,10.17,10.17,10.14,10.16,588900.0,6.9526,6.9526,6.9321,6.9458,588900.0
2014-11-12 15:00:00,10.16,10.17,10.15,10.17,814600.0,6.9458,6.9526,6.9389,6.9526,814600.0
2014-11-12 15:30:00,10.17,10.21,10.16,10.2,1811800.0,6.9526,6.98,6.9458,6.9731,1811800.0
2014-11-13 09:30:00,10.19,10.23,10.16,10.16,1297000.0,6.9663,6.9936,6.9458,6.9458,1297000.0
2014-11-13 10:00:00,10.17,10.18,10.13,10.15,1482800.0,6.9526,6.9594,6.9253,6.9389,1482800.0
2014-11-13 10:30:00,10.16,10.16,10.11,10.11,654000.0,6.9458,6.9458,6.9116,6.9116,654000.0
2014-11-13 11:00:00,10.11,10.16,10.1,10.15,1355600.0,6.9116,6.9458,6.9048,6.9389,1355600.0
2014-11-13 11:30:00,10.15,10.16,10.13,10.16,857300.0,6.9389,6.9458,6.9253,6.9458,857300.0
2014-11-13 12:00:00,10.16,10.18,10.15,10.16,288800.0,6.9458,6.9594,6.9389,6.9458,288800.0
2014-11-13 12:30:00,10.17,10.17,10.15,10.15,399100.0,6.9526,6.9526,6.9389,6.9389,399100.0
2014-11-13 13:00:00,10.15,10.16,10.13,10.13,828400.0,6.9389,6.9458,6.9253,6.9253,828400.0
2014-11-13 13:30:00,10.13,10.15,10.12,10.15,539900.0,6.9253,6.9389,6.9184,6.9389,539900.0
2014-11-13 14:00:00,10.15,10.15,10.13,10.15,348700.0,6.9389,6.9389,6.9253,6.9389,348700.0
2014-11-13 14:30:00,10.15,10.17,10.14,10.14,444600.0,6.9389,6.9526,6.9321,6.9321,444600.0
2014-11-13 15:00:00,10.15,10.17,10.14,10.14,820100.0,6.9389,6.9526,6.9321,6.9321,820100.0
2014-11-13 15:30:00,10.14,10.17,10.14,10.17,1557800.0,6.9321,6.9526,6.9321,6.9526,1557800.0
2014-11-14 09:30:00,10.14,10.21,10.13,10.19,3094700.0,6.9321,6.98,6.9253,6.9663,3094700.0
2014-11-14 10:00:00,10.19,10.22,10.18,10.2,585000.0,6.9663,6.9868,6.9594,6.9731,585000.0
2014-11-14 10:30:00,10.2,10.21,10.18,10.19,562900.0,6.9731,6.98,6.9594,6.9663,562900.0
2014-11-14 11:00:00,10.19,10.2,10.18,10.19,380100.0,6.9663,6.9731,6.9594,6.9663,380100.0
2014-11-14 11:30:00,10.19,10.19,10.17,10.18,928000.0,6.9663,6.9663,6.9526,6.9594,928000.0
2014-11-14 12:00:00,10.18,10.19,10.17,10.17,503300.0,6.9594,6.9663,6.9526,6.9526,503300.0
2014-11-14 12:30:00,10.17,10.18,10.16,10.17,368000.0,6.9526,6.9594,6.9458,6.9526,368000.0
2014-11-14 13:00:00,10.18,10.18,10.15,10.16,547800.0,6.9594,6.9594,6.9389,6.9458,547800.0
2014-11-14 13:30:00,10.16,10.17,10.14,10.15,773700.0,6.9458,6.9526,6.9321,6.9389,773700.0
2014-11-14 14:00:00,10.15,10.16,10.15,10.16,301600.0,6.9389,6.9458,6.9389,6.9458,301600.0
2014-11-14 14:30:00,10.15,10.16,10.13,10.15,717200.0,6.9389,6.9458,6.9253,6.9389,717200.0
2014-11-14 15:00:00,10.15,10.15,10.14,10.15,751400.0,6.9389,6.9389,6.9321,6.9389,751400.0
2014-11-14 15:30:00,10.15,10.17,10.14,10.17,2019700.0,6.9389,6.9526,6.9321,6.9526,2019700.0
2014-11-17 09:30:00,10.12,10.13,10.06,10.09,1923000.0,6.9184,6.9253,6.8774,6.8979,1923000.0
2014-11-17 10:00:00,10.09,10.12,10.08,10.11,1112300.0,6.8979,6.9184,6.8911,6.9116,1112300.0
2014-11-17 10:30:00,10.12,10.12,10.07,10.1,1243100.0,6.9184,6.9184,6.8842,6.9048,1243100.0
2014-11-17 11:00:00,10.11,10.11,10.06,10.07,348600.0,6.9116,6.9116,6.8774,6.8842,348600.0
2014-11-17 11:30:00,10.07,10.08,10.06,10.08,489900.0,6.8842,6.8911,6.8774,6.8911,489900.0
2014-11-17 12:00:00,10.08,10.09,10.07,10.09,477700.0,6.8911,6.8979,6.8842,6.8979,477700.0
2014-11-17 12:30:00,10.09,10.11,10.08,10.1,625900.0,6.8979,6.9116,6.8911,6.9048,625900.0
2014-11-17 13:00:00,10.1,10.12,10.1,10.12,154200.0,6.9048,6.9184,6.9048,6.9184,154200.0
2014-11-17 13:30:00,10.12,10.12,10.11,10.12,215800.0,6.9184,6.9184,6.9116,6.9184,215800.0
2014-11-17 14:00:00,10.11,10.12,10.1,10.1,282400.0,6.9116,6.9184,6.9048,6.9048,282400.0
2014-11-17 14:30:00,10.1,10.11,10.08,10.08,697100.0,6.9048,6.9116,6.8911,6.8911,697100.0
2014-11-17 15:00:00,10.08,10.09,10.07,10.07,562500.0,6.8911,6.8979,6.8842,6.8842,562500.0
2014-11-17 15:30:00,10.08,10.1,10.07,10.1,1635300.0,6.8911,6.9048,6.8842,6.9048,1635300.0
2014-11-18 09:30:00,10.08,10.15,10.08,10.1,2286300.0,6.8911,6.9389,6.8911,6.9048,2286300.0
2014-11-18 10:00:00,10.1,10.13,10.1,10.12,395100.0,6.9048,6.9253,6.9048,6.9184,395100.0
2014-11-18 10:30:00,10.11,10.12,10.08,10.09,516600.0,6.9116,6.9184,6.8911,6.8979,516600.0
2014-11-18 11:00:00,10.09,10.11,10.09,10.1,585400.0,6.8979,6.9116,6.8979,6.9048,585400.0
2014-11-18 11:30:00,10.11,10.11,10.09,10.09,378200.0,6.9116,6.9116,6.8979,6.8979,378200.0
2014-11-18 12:00:00,10.1,10.11,10.09,10.11,162200.0,6.9048,6.9116,6.8979,6.9116,162200.0
2014-11-18 12:30:00,10.11,10.12,10.1,10.12,142300.0,6.9116,6.9184,6.9048,6.9184,142300.0
2014-11-18 13:00:00,10.12,10.12,10.11,10.12,95300.0,6.9184,6.9184,6.9116,6.9184,95300.0
2014-11-18 13:30:00,10.12,10.12,10.11,10.12,66200.0,6.9184,6.9184,6.9116,6.9184,66200.0
2014-11-18 14:00:00,10.12,10.12,10.11,10.11,363500.0,6.9184,6.9184,6.9116,6.9116,363500.0
2014-11-18 14:30:00,10.12,10.12,10.1,10.1,421900.0,6.9184,6.9184,6.9048,6.9048,421900.0
2014-11-18 15:00:00,10.1,10.12,10.09,10.12,791500.0,6.9048,6.9184,6.8979,6.9184,791500.0
2014-11-18 15:30:00,10.12,10.12,10.09,10.1,1129000.0,6.9184,6.9184,6.8979,6.9048,1129000.0
2014-11-19 09:30:00,10.1,10.13,10.01,10.1,1501400.0,6.9048,6.9253,6.8432,6.9048,1501400.0
2014-11-19 10:00:00,10.09,10.1,10.04,10.04,1717300.0,6.8979,6.9048,6.8637,6.8637,1717300.0
2014-11-19 10:30:00,10.04,10.05,10.0,10.02,767500.0,6.8637,6.8706,6.8364,6.8501,767500.0
2014-11-19 11:00:00,10.01,10.02,9.99,10.01,485100.0,6.8432,6.8501,6.8296,6.8432,485100.0
2014-11-19 11:30:00,10.01,10.02,10.0,10.02,177400.0,6.8432,6.8501,6.8364,6.8501,177400.0
2014-11-19 12:00:00,10.01,10.03,10.01,10.03,464400.0,6.8432,6.8569,6.8432,6.8569,464400.0
2014-11-19 12:30:00,10.02,10.04,10.01,10.04,443300.0,6.8501,6.8637,6.8432,6.8637,443300.0
2014-11-19 13:00:00,10.04,10.05,10.03,10.04,309300.0,6.8637,6.8706,6.8569,6.8637,309300.0
2014-11-19 13:30:00,10.04,10.05,10.03,10.04,299700.0,6.8637,6.8706,6.8569,6.8637,299700.0
2014-11-19 14:00:00,10.04,10.07,10.02,10.03,1233300.0,6.8637,6.8842,6.8501,6.8569,1233300.0
2014-11-19 14:30:00,10.02,10.05,10.02,10.05,592000.0,6.8501,6.8706,6.8501,6.8706,592000.0
2014-11-19 15:00:00,10.04,10.06,10.03,10.05,423300.0,6.8637,6.8774,6.8569,6.8706,423300.0
2014-11-19 15:30:00,10.05,10.08,10.05,10.07,1460900.0,6.8706,6.8911,6.8706,6.8842,1460900.0
2014-11-20 09:30:00,10.02,10.02,9.93,9.96,1388500.0,6.8501,6.8501,6.7885,6.809,1388500.0
2014-11-20 10:00:00,9.97,9.99,9.93,9.95,1554400.0,6.8159,6.8296,6.7885,6.8022,1554400.0
2014-11-20 10:30:00,9.95,10.03,9.94,10.01,2055500.0,6.8022,6.8569,6.7954,6.8432,2055500.0
2014-11-20 11:00:00,10.0,10.02,9.99,10.02,703900.0,6.8364,6.8501,6.8296,6.8501,703900.0
2014-11-20 11:30:00,10.01,10.02,9.98,10.0,1587300.0,6.8432,6.8501,6.8227,6.8364,1587300.0
2014-11-20 12:00:00,9.99,10.0,9.97,9.99,348100.0,6.8296,6.8364,6.8159,6.8296,348100.0
2014-11-20 12:30:00,9.99,10.0,9.95,9.96,1194900.0,6.8296,6.8364,6.8022,6.809,1194900.0
2014-11-20 13:00:00,9.96,9.97,9.96,9.96,304500.0,6.809,6.8159,6.809,6.809,304500.0
2014-11-20 13:30:00,9.96,9.99,9.96,9.99,484000.0,6.809,6.8296,6.809,6.8296,484000.0
2014-11-20 14:00:00,9.99,9.99,9.98,9.99,578900.0,6.8296,6.8296,6.8227,6.8296,578900.0
2014-11-20 14:30:00,9.98,10.0,9.98,9.98,914600.0,6.8227,6.8364,6.8227,6.8227,914600.0
2014-11-20 15:00:00,9.98,10.0,9.98,10.0,592000.0,6.8227,6.8364,6.8227,6.8364,592000.0
2014-11-20 15:30:00,9.99,10.03,9.99,10.03,1784500.0,6.8296,6.8569,6.8296,6.8569,1784500.0
2014-11-21 09:30:00,10.13,10.19,10.13,10.15,1826500.0,6.9253,6.9663,6.9253,6.9389,1826500.0
2014-11-21 10:00:00,10.15,10.17,10.13,10.13,573900.0,6.9389,6.9526,6.9253,6.9253,573900.0
2014-11-21 10:30:00,10.13,10.14,10.13,10.14,475700.0,6.9253,6.9321,6.9253,6.9321,475700.0
2014-11-21 11:00:00,10.14,10.14,10.11,10.12,1346400.0,6.9321,6.9321,6.9116,6.9184,1346400.0
2014-11-21 11:30:00,10.12,10.12,10.09,10.09,633200.0,6.9184,6.9184,6.8979,6.8979,633200.0
2014-11-21 12:00:00,10.1,10.1,10.09,10.09,369500.0,6.9048,6.9048,6.8979,6.8979,369500.0
2014-11-21 12:30:00,10.1,10.11,10.09,10.11,311300.0,6.9048,6.9116,6.8979,6.9116,311300.0
2014-11-21 13:00:00,10.1,10.11,10.07,10.07,341600.0,6.9048,6.9116,6.8842,6.8842,341600.0
2014-11-21 13:30:00,10.08,10.11,10.07,10.09,634300.0,6.8911,6.9116,6.8842,6.8979,634300.0
2014-11-21 14:00:00,10.08,10.09,10.04,10.04,515400.0,6.8911,6.8979,6.8637,6.8637,515400.0
2014-11-21 14:30:00,10.04,10.07,10.04,10.07,407000.0,6.8637,6.8842,6.8637,6.8842,407000.0
2014-11-21 15:00:00,10.07,10.07,10.06,10.07,329700.0,6.8842,6.8842,6.8774,6.8842,329700.0
2014-11-21 15:30:00,10.06,10.08,10.04,10.05,1898800.0,6.8774,6.8911,6.8637,6.8706,1898800.0
2014-11-24 09:30:00,10.1,10.2,10.1,10.16,1821100.0,6.9048,6.9731,6.9048,6.9458,1821100.0
2014-11-24 10:00:00,10.16,10.2,10.15,10.16,1319800.0,6.9458,6.9731,6.9389,6.9458,1319800.0
2014-11-24 10:30:00,10.16,10.16,10.11,10.13,1340700.0,6.9458,6.9458,6.9116,6.9253,1340700.0
2014-11-24 11:00:00,10.13,10.13,10.11,10.13,233900.0,6.9253,6.9253,6.9116,6.9253,233900.0
2014-11-24 11:30:00,10.13,10.14,10.11,10.13,358400.0,6.9253,6.9321,6.9116,6.9253,358400.0
2014-11-24 12:00:00,10.13,10.13,10.12,10.13,222300.0,6.9253,6.9253,6.9184,6.9253,222300.0
2014-11-24 12:30:00,10.13,10.13,10.12,10.13,260400.0,6.9253,6.9253,6.9184,6.9253,260400.0
2014-11-24 13:00:00,10.13,10.13,10.1,10.13,421100.0,6.9253,6.9253,6.9048,6.9253,421100.0
2014-11-24 13:30:00,10.12,10.13,10.12,10.13,168700.0,6.9184,6.9253,6.9184,6.9253,168700.0
2014-11-24 14:00:00,10.13,10.17,10.12,10.16,561600.0,6.9253,6.9526,6.9184,6.9458,561600.0
2014-11-24 14:30:00,10.16,10.2,10.15,10.19,1214000.0,6.9458,6.9731,6.9389,6.9663,1214000.0
2014-11-24 15:00:00,10.19,10.19,10.18,10.19,267600.0,6.9663,6.9663,6.9594,6.9663,267600.0
2014-11-24 15:30:00,10.19,10.19,10.17,10.17,1436900.0,6.9663,6.9663,6.9526,6.9526,1436900.0
2014-11-25 09:30:00,10.2,10.21,10.16,10.17,705800.0,6.9731,6.98,6.9458,6.9526,705800.0
2014-11-25 10:00:00,10.16,10.2,10.14,10.2,449900.0,6.9458,6.9731,6.9321,6.9731,449900.0
2014-11-25 10:30:00,10.2,10.21,10.18,10.19,539500.0,6.9731,6.98,6.9594,6.9663,539500.0
2014-11-25 11:00:00,10.19,10.2,10.17,10.17,1011400.0,6.9663,6.9731,6.9526,6.9526,1011400.0
2014-11-25 11:30:00,10.17,10.18,10.13,10.16,1031700.0,6.9526,6.9594,6.9253,6.9458,1031700.0
2014-11-25 12:00:00,10.16,10.18,10.14,10.15,973200.0,6.9458,6.9594,6.9321,6.9389,973200.0
2014-11-25 12:30:00,10.15,10.19,10.14,10.17,433900.0,6.9389,6.9663,6.9321,6.9526,433900.0
2014-11-25 13:00:00,10.17,10.17,10.15,10.17,284900.0,6.9526,6.9526,6.9389,6.9526,284900.0
2014-11-25 13:30:00,10.17,10.17,10.16,10.16,73600.0,6.9526,6.9526,6.9458,6.9458,73600.0
2014-11-25 14:00:00,10.16,10.17,10.11,10.11,1333100.0,6.9458,6.9526,6.9116,6.9116,1333100.0
2014-11-25 14:30:00,10.11,10.13,10.1,10.13,725600.0,6.9116,6.9253,6.9048,6.9253,725600.0
2014-11-25 15:00:00,10.13,10.14,10.12,10.13,293800.0,6.9253,6.9321,6.9184,6.9253,293800.0
2014-11-25 15:30:00,10.13,10.14,10.13,10.13,1122000.0,6.9253,6.9321,6.9253,6.9253,1122000.0
2014-11-26 09:30:00,10.15,10.18,10.09,10.11,951900.0,6.9389,6.9594,6.8979,6.9116,951900.0
2014-11-26 10:00:00,10.12,10.14,10.11,10.13,1451800.0,6.9184,6.9321,6.9116,6.9253,1451800.0
2014-11-26 10:30:00,10.13,10.14,10.12,10.13,545200.0,6.9253,6.9321,6.9184,6.9253,545200.0
2014-11-26 11:00:00,10.13,10.16,10.13,10.15,590900.0,6.9253,6.9458,6.9253,6.9389,590900.0
2014-11-26 11:30:00,10.16,10.16,10.14,10.14,186200.0,6.9458,6.9458,6.9321,6.9321,186200.0
2014-11-26 12:00:00,10.15,10.15,10.11,10.12,470500.0,6.9389,6.9389,6.9116,6.9184,470500.0
2014-11-26 12:30:00,10.12,10.13,10.11,10.13,472300.0,6.9184,6.9253,6.9116,6.9253,472300.0
2014-11-26 13:00:00,10.12,10.15,10.12,10.15,433900.0,6.9184,6.9389,6.9184,6.9389,433900.0
2014-11-26 13:30:00,10.15,10.16,10.14,10.16,393900.0,6.9389,6.9458,6.9321,6.9458,393900.0
2014-11-26 14:00:00,10.16,10.17,10.15,10.16,401800.0,6.9458,6.9526,6.9389,6.9458,401800.0
2014-11-26 14:30:00,10.16,10.17,10.15,10.15,236500.0,6.9458,6.9526,6.9389,6.9389,236500.0
2014-11-26 15:00:00,10.15,10.16,10.14,10.14,285800.0,6.9389,6.9458,6.9321,6.9321,285800.0
2014-11-26 15:30:00,10.14,10.15,10.13,10.14,2045800.0,6.9321,6.9389,6.9253,6.9321,2045800.0
2014-11-28 09:30:00,10.15,10.19,10.12,10.15,1279300.0,6.9389,6.9663,6.9184,6.9389,1279300.0
2014-11-28 10:00:00,10.15,10.15,10.12,10.14,623400.0,6.9389,6.9389,6.9184,6.9321,623400.0
2014-11-28 10:30:00,10.14,10.14,10.13,10.13,522700.0,6.9321,6.9321,6.9253,6.9253,522700.0
2014-11-28 11:00:00,10.14,10.14,10.11,10.11,640100.0,6.9321,6.9321,6.9116,6.9116,640100.0
2014-11-28 11:30:00,10.12,10.12,10.11,10.12,393800.0,6.9184,6.9184,6.9116,6.9184,393800.0
2014-11-28 12:00:00,10.12,10.12,10.09,10.09,1217900.0,6.9184,6.9184,6.8979,6.8979,1217900.0
2014-11-28 12:30:00,10.09,10.1,10.05,10.08,1702300.0,6.8979,6.9048,6.8706,6.8911,1702300.0
2014-12-01 09:30:00,10.01,10.03,9.79,9.81,3426600.0,6.8432,6.8569,6.6928,6.7065,3426600.0
2014-12-01 10:00:00,9.81,9.83,9.76,9.81,2332600.0,6.7065,6.7202,6.6723,6.7065,2332600.0
2014-12-01 10:30:00,9.81,9.82,9.73,9.75,1274600.0,6.7065,6.7133,6.6518,6.6655,1274600.0
2014-12-01 11:00:00,9.75,9.77,9.73,9.73,1870400.0,6.6655,6.6792,6.6518,6.6518,1870400.0
2014-12-01 11:30:00,9.74,9.75,9.73,9.74,933000.0,6.6586,6.6655,6.6518,6.6586,933000.0
2014-12-01 12:00:00,9.74,9.76,9.73,9.75,778100.0,6.6586,6.6723,6.6518,6.6655,778100.0
2014-12-01 12:30:00,9.75,9.81,9.74,9.79,684100.0,6.6655,6.7065,6.6586,6.6928,684100.0
2014-12-01 13:00:00,9.79,9.81,9.78,9.79,620200.0,6.6928,6.7065,6.686,6.6928,620200.0
2014-12-01 13:30:00,9.79,9.82,9.79,9.8,906600.0,6.6928,6.7133,6.6928,6.6997,906600.0
2014-12-01 14:00:00,9.8,9.82,9.79,9.8,459700.0,6.6997,6.7133,6.6928,6.6997,459700.0
2014-12-01 14:30:00,9.81,9.82,9.8,9.8,471200.0,6.7065,6.7133,6.6997,6.6997,471200.0
2014-12-01 15:00:00,9.8,9.85,9.8,9.83,764100.0,6.6997,6.7338,6.6997,6.7202,764100.0
2014-12-01 15:30:00,9.83,9.83,9.77,9.78,1923000.0,6.7202,6.7202,6.6792,6.686,1923000.0
2014-12-02 09:30:00,9.74,9.89,9.74,9.88,3452600.0,6.6586,6.7612,6.6586,6.7544,3452600.0
2014-12-02 10:00:00,9.88,9.88,9.79,9.81,1475600.0,6.7544,6.7544,6.6928,6.7065,1475600.0
2014-12-02 10:30:00,9.8,9.88,9.8,9.88,1609500.0,6.6997,6.7544,6.6997,6.7544,1609500.0
2014-12-02 11:00:00,9.88,9.93,9.86,9.86,1241700.0,6.7544,6.7885,6.7407,6.7407,1241700.0
2014-12-02 11:30:00,9.86,9.88,9.84,9.88,509400.0,6.7407,6.7544,6.727,6.7544,509400.0
2014-12-02 12:00:00,9.87,9.88,9.85,9.87,340100.0,6.7475,6.7544,6.7338,6.7475,340100.0
2014-12-02 12:30:00,9.87,9.87,9.79,9.79,810500.0,6.7475,6.7475,6.6928,6.6928,810500.0
2014-12-02 13:00:00,9.79,9.83,9.79,9.83,728900.0,6.6928,6.7202,6.6928,6.7202,728900.0
2014-12-02 13:30:00,9.83,9.84,9.79,9.79,464400.0,6.7202,6.727,6.6928,6.6928,464400.0
2014-12-02 14:00:00,9.79,9.83,9.79,9.83,687600.0,6.6928,6.7202,6.6928,6.7202,687600.0
2014-12-02 14:30:00,9.83,9.86,9.82,9.86,888100.0,6.7202,6.7407,6.7133,6.7407,888100.0
2014-12-02 15:00:00,9.86,9.86,9.83,9.83,627900.0,6.7407,6.7407,6.7202,6.7202,627900.0
2014-12-02 15:30:00,9.84,9.86,9.83,9.86,1918400.0,6.727,6.7407,6.7202,6.7407,1918400.0
2014-12-03 09:30:00,9.85,9.93,9.8,9.92,1447000.0,6.7338,6.7885,6.6997,6.7817,1447000.0
2014-12-03 10:00:00,9.92,9.95,9.91,9.95,856800.0,6.7817,6.8022,6.7749,6.8022,856800.0
2014-12-03 10:30:00,9.94,9.96,9.94,9.96,314300.0,6.7954,6.809,6.7954,6.809,314300.0
2014-12-03 11:00:00,9.95,9.98,9.94,9.94,554800.0,6.8022,6.8227,6.7954,6.7954,554800.0
2014-12-03 11:30:00,9.95,9.96,9.92,9.93,520900.0,6.8022,6.809,6.7817,6.7885,520900.0
2014-12-03 12:00:00,9.93,9.93,9.89,9.9,287700.0,6.7885,6.7885,6.7612,6.768,287700.0
2014-12-03 12:30:00,9.89,9.9,9.86,9.9,620300.0,6.7612,6.768,6.7407,6.768,620300.0
2014-12-03 13:00:00,9.9,9.9,9.88,9.88,181000.0,6.768,6.768,6.7544,6.7544,181000.0
2014-12-03 13:30:00,9.88,9.89,9.87,9.87,247700.0,6.7544,6.7612,6.7475,6.7475,247700.0
2014-12-03 14:00:00,9.87,9.9,9.87,9.88,972800.0,6.7475,6.768,6.7475,6.7544,972800.0
2014-12-03 14:30:00,9.88,9.9,9.88,9.9,174100.0,6.7544,6.768,6.7544,6.768,174100.0
2014-12-03 15:00:00,9.9,9.96,9.89,9.94,1318300.0,6.768,6.809,6.7612,6.7954,1318300.0
2014-12-03 15:30:00,9.95,9.98,9.94,9.96,1563000.0,6.8022,6.8227,6.7954,6.809,1563000.0
2014-12-04 09:30:00,9.96,9.98,9.91,9.93,2246600.0,6.809,6.8227,6.7749,6.7885,2246600.0
2014-12-04 10:00:00,9.93,9.95,9.9,9.91,619700.0,6.7885,6.8022,6.768,6.7749,619700.0
2014-12-04 10:30:00,9.92,9.92,9.89,9.92,497400.0,6.7817,6.7817,6.7612,6.7817,497400.0
2014-12-04 11:00:00,9.92,9.92,9.9,9.9,296400.0,6.7817,6.7817,6.768,6.768,296400.0
2014-12-04 11:30:00,9.91,10.01,9.9,9.98,2006000.0,6.7749,6.8432,6.768,6.8227,2006000.0
2014-12-04 12:00:00,9.97,9.99,9.96,9.96,503800.0,6.8159,6.8296,6.809,6.809,503800.0
2014-12-04 12:30:00,9.97,10.02,9.96,9.99,1006900.0,6.8159,6.8501,6.809,6.8296,1006900.0
2014-12-04 13:00:00,9.99,10.01,9.98,10.01,411500.0,6.8296,6.8432,6.8227,6.8432,411500.0
2014-12-04 13:30:00,10.01,10.02,9.99,10.02,601400.0,6.8432,6.8501,6.8296,6.8501,601400.0
2014-12-04 14:00:00,10.02,10.02,10.01,10.02,188400.0,6.8501,6.8501,6.8432,6.8501,188400.0
2014-12-04 14:30:00,10.02,10.04,10.0,10.04,1272100.0,6.8501,6.8637,6.8364,6.8637,1272100.0
2014-12-04 15:00:00,10.03,10.07,10.03,10.06,2306400.0,6.8569,6.8842,6.8569,6.8774,2306400.0
2014-12-04 15:30:00,10.05,10.11,10.05,10.11,4508100.0,6.8706,6.9116,6.8706,6.9116,4508100.0
2014-12-05 09:30:00,10.2,10.44,10.17,10.34,5213900.0,6.9731,7.1372,6.9526,7.0688,5213900.0
2014-12-05 10:00:00,10.34,10.41,10.33,10.37,2205600.0,7.0688,7.1167,7.062,7.0893,2205600.0
2014-12-05 10:30:00,10.36,10.38,10.32,10.34,1204800.0,7.0825,7.0962,7.0552,7.0688,1204800.0
2014-12-05 11:00:00,10.34,10.37,10.32,10.37,1890900.0,7.0688,7.0893,7.0552,7.0893,1890900.0
2014-12-05 11:30:00,10.37,10.42,10.35,10.42,1469100.0,7.0893,7.1235,7.0757,7.1235,1469100.0
2014-12-05 12:00:00,10.42,10.44,10.41,10.44,1257200.0,7.1235,7.1372,7.1167,7.1372,1257200.0
2014-12-05 12:30:00,10.44,10.45,10.38,10.38,1515300.0,7.1372,7.144,7.0962,7.0962,1515300.0
2014-12-05 13:00:00,10.38,10.41,10.36,10.38,919500.0,7.0962,7.1167,7.0825,7.0962,919500.0
2014-12-05 13:30:00,10.38,10.4,10.37,10.4,495900.0,7.0962,7.1098,7.0893,7.1098,495900.0
2014-12-05 14:00:00,10.4,10.4,10.38,10.38,554000.0,7.1098,7.1098,7.0962,7.0962,554000.0
2014-12-05 14:30:00,10.39,10.39,10.31,10.34,1625500.0,7.103,7.103,7.0483,7.0688,1625500.0
2014-12-05 15:00:00,10.34,10.37,10.33,10.35,815100.0,7.0688,7.0893,7.062,7.0757,815100.0
2014-12-05 15:30:00,10.36,10.38,10.3,10.37,4044000.0,7.0825,7.0962,7.0415,7.0893,4044000.0
2014-12-08 09:30:00,10.35,10.44,10.28,10.44,1764500.0,7.0757,7.1372,7.0278,7.1372,1764500.0
2014-12-08 10:00:00,10.44,10.5,10.43,10.49,1242600.0,7.1372,7.1782,7.1304,7.1714,1242600.0
2014-12-08 10:30:00,10.5,10.53,10.45,10.51,2736100.0,7.1782,7.1987,7.144,7.185,2736100.0
2014-12-08 11:00:00,10.51,10.53,10.49,10.5,904200.0,7.185,7.1987,7.1714,7.1782,904200.0
2014-12-08 11:30:00,10.51,10.51,10.45,10.46,932500.0,7.185,7.185,7.144,7.1509,932500.0
2014-12-08 12:00:00,10.46,10.48,10.39,10.4,1019600.0,7.1509,7.1645,7.103,7.1098,1019600.0
2014-12-08 12:30:00,10.4,10.43,10.38,10.41,803800.0,7.1098,7.1304,7.0962,7.1167,803800.0
2014-12-08 13:00:00,10.41,10.43,10.37,10.4,654100.0,7.1167,7.1304,7.0893,7.1098,654100.0
2014-12-08 13:30:00,10.4,10.4,10.36,10.37,791600.0,7.1098,7.1098,7.0825,7.0893,791600.0
2014-12-08 14:00:00,10.37,10.41,10.33,10.39,1100800.0,7.0893,7.1167,7.062,7.103,1100800.0
2014-12-08 14:30:00,10.39,10.43,10.36,10.37,1296900.0,7.103,7.1304,7.0825,7.0893,1296900.0
2014-12-08 15:00:00,10.38,10.38,10.33,10.38,1165500.0,7.0962,7.0962,7.062,7.0962,1165500.0
2014-12-08 15:30:00,10.38,10.39,10.34,10.38,2469300.0,7.0962,7.103,7.0688,7.0962,2469300.0
2014-12-09 09:30:00,10.24,10.35,10.2,10.34,1834200.0,7.0005,7.0757,6.9731,7.0688,1834200.0
2014-12-09 10:00:00,10.35,10.36,10.21,10.21,773800.0,7.0757,7.0825,6.98,6.98,773800.0
2014-12-09 10:30:00,10.21,10.27,10.2,10.26,825700.0,6.98,7.021,6.9731,7.0141,825700.0
2014-12-09 11:00:00,10.27,10.34,10.26,10.3,1167400.0,7.021,7.0688,7.0141,7.0415,1167400.0
2014-12-09 11:30:00,10.3,10.33,10.29,10.3,1066700.0,7.0415,7.062,7.0346,7.0415,1066700.0
2014-12-09 12:00:00,10.3,10.34,10.29,10.32,894200.0,7.0415,7.0688,7.0346,7.0552,894200.0
2014-12-09 12:30:00,10.32,10.36,10.31,10.36,585100.0,7.0552,7.0825,7.0483,7.0825,585100.0
2014-12-09 13:00:00,10.36,10.38,10.32,10.36,543700.0,7.0825,7.0962,7.0552,7.0825,543700.0
2014-12-09 13:30:00,10.35,10.39,10.32,10.35,888800.0,7.0757,7.103,7.0552,7.0757,888800.0
2014-12-09 14:00:00,10.34,10.38,10.33,10.38,795200.0,7.0688,7.0962,7.062,7.0962,795200.0
2014-12-09 14:30:00,10.37,10.39,10.34,10.38,768600.0,7.0893,7.103,7.0688,7.0962,768600.0
2014-12-09 15:00:00,10.39,10.42,10.37,10.41,1004000.0,7.103,7.1235,7.0893,7.1167,1004000.0
2014-12-09 15:30:00,10.41,10.46,10.39,10.44,3260400.0,7.1167,7.1509,7.103,7.1372,3260400.0
2014-12-10 09:30:00,10.35,10.45,10.32,10.34,1946300.0,7.1106,7.1793,7.0899,7.1037,1946300.0
2014-12-10 10:00:00,10.34,10.39,10.32,10.37,1604300.0,7.1037,7.138,7.0899,7.1243,1604300.0
2014-12-10 10:30:00,10.37,10.37,10.32,10.36,1191400.0,7.1243,7.1243,7.0899,7.1174,1191400.0
2014-12-10 11:00:00,10.36,10.37,10.3,10.3,876800.0,7.1174,7.1243,7.0762,7.0762,876800.0
2014-12-10 11:30:00,10.3,10.31,10.27,10.29,1052400.0,7.0762,7.0831,7.0556,7.0693,1052400.0
2014-12-10 12:00:00,10.29,10.33,10.26,10.28,973700.0,7.0693,7.0968,7.0487,7.0625,973700.0
2014-12-10 12:30:00,10.28,10.32,10.26,10.29,842500.0,7.0625,7.0899,7.0487,7.0693,842500.0
2014-12-10 13:00:00,10.29,10.3,10.26,10.26,579900.0,7.0693,7.0762,7.0487,7.0487,579900.0
2014-12-10 13:30:00,10.27,10.27,10.19,10.19,898500.0,7.0556,7.0556,7.0006,7.0006,898500.0
2014-12-10 14:00:00,10.19,10.22,10.17,10.18,963500.0,7.0006,7.0212,6.9869,6.9938,963500.0
2014-12-10 14:30:00,10.19,10.22,10.17,10.19,896600.0,7.0006,7.0212,6.9869,7.0006,896600.0
2014-12-10 15:00:00,10.19,10.21,10.17,10.2,947600.0,7.0006,7.0144,6.9869,7.0075,947600.0
2014-12-10 15:30:00,10.2,10.2,10.12,10.15,2548800.0,7.0075,7.0075,6.9525,6.9731,2548800.0
2014-12-11 09:30:00,10.15,10.31,10.14,10.24,2094200.0,6.9731,7.0831,6.9663,7.035,2094200.0
2014-12-11 10:00:00,10.25,10.26,10.19,10.2,788300.0,7.0418,7.0487,7.0006,7.0075,788300.0
2014-12-11 10:30:00,10.2,10.26,10.2,10.21,945400.0,7.0075,7.0487,7.0075,7.0144,945400.0
2014-12-11 11:00:00,10.21,10.25,10.2,10.24,716600.0,7.0144,7.0418,7.0075,7.035,716600.0
2014-12-11 11:30:00,10.24,10.28,10.23,10.28,717300.0,7.035,7.0625,7.0281,7.0625,717300.0
2014-12-11 12:00:00,10.28,10.28,10.24,10.26,373500.0,7.0625,7.0625,7.035,7.0487,373500.0
2014-12-11 12:30:00,10.26,10.26,10.23,10.23,352700.0,7.0487,7.0487,7.0281,7.0281,352700.0
2014-12-11 13:00:00,10.23,10.24,10.22,10.22,312400.0,7.0281,7.035,7.0212,7.0212,312400.0
2014-12-11 13:30:00,10.22,10.22,10.17,10.17,412900.0,7.0212,7.0212,6.9869,6.9869,412900.0
2014-12-11 14:00:00,10.17,10.21,10.13,10.13,1605600.0,6.9869,7.0144,6.9594,6.9594,1605600.0
2014-12-11 14:30:00,10.13,10.18,10.11,10.14,1712000.0,6.9594,6.9938,6.9457,6.9663,1712000.0
2014-12-11 15:00:00,10.14,10.21,10.14,10.21,1256100.0,6.9663,7.0144,6.9663,7.0144,1256100.0
2014-12-11 15:30:00,10.21,10.22,10.13,10.17,2759200.0,7.0144,7.0212,6.9594,6.9869,2759200.0
2014-12-12 09:30:00,10.08,10.15,10.05,10.14,1367400.0,6.9251,6.9731,6.9044,6.9663,1367400.0
2014-12-12 10:00:00,10.14,10.15,10.05,10.08,1092000.0,6.9663,6.9731,6.9044,6.9251,1092000.0
2014-12-12 10:30:00,10.08,10.1,10.0,10.01,697100.0,6.9251,6.9388,6.8701,6.877,697100.0
2014-12-12 11:00:00,10.01,10.09,9.98,10.05,1423900.0,6.877,6.9319,6.8564,6.9044,1423900.0
2014-12-12 11:30:00,10.06,10.08,10.04,10.07,879200.0,6.9113,6.9251,6.8976,6.9182,879200.0
2014-12-12 12:00:00,10.07,10.13,10.06,10.13,640400.0,6.9182,6.9594,6.9113,6.9594,640400.0
2014-12-12 12:30:00,10.13,10.13,10.08,10.08,603500.0,6.9594,6.9594,6.9251,6.9251,603500.0
2014-12-12 13:00:00,10.09,10.13,10.06,10.09,468500.0,6.9319,6.9594,6.9113,6.9319,468500.0
2014-12-12 13:30:00,10.09,10.11,10.07,10.09,243000.0,6.9319,6.9457,6.9182,6.9319,243000.0
2014-12-12 14:00:00,10.09,10.09,10.05,10.05,207600.0,6.9319,6.9319,6.9044,6.9044,207600.0
2014-12-12 14:30:00,10.05,10.07,10.03,10.07,417100.0,6.9044,6.9182,6.8907,6.9182,417100.0
2014-12-12 15:00:00,10.07,10.08,10.03,10.04,593300.0,6.9182,6.9251,6.8907,6.8976,593300.0
2014-12-12 15:30:00,10.04,10.04,9.98,10.0,3281700.0,6.8976,6.8976,6.8564,6.8701,3281700.0
2014-12-15 09:30:00,10.06,10.09,9.99,10.08,1638600.0,6.9113,6.9319,6.8632,6.9251,1638600.0
2014-12-15 10:00:00,10.07,10.08,9.91,9.93,1729900.0,6.9182,6.9251,6.8083,6.822,1729900.0
2014-12-15 10:30:00,9.93,9.94,9.9,9.93,1231200.0,6.822,6.8289,6.8014,6.822,1231200.0
2014-12-15 11:00:00,9.94,9.94,9.86,9.87,1439000.0,6.8289,6.8289,6.7739,6.7808,1439000.0
2014-12-15 11:30:00,9.87,9.89,9.83,9.85,1002700.0,6.7808,6.7945,6.7533,6.767,1002700.0
2014-12-15 12:00:00,9.85,9.94,9.84,9.92,807400.0,6.767,6.8289,6.7602,6.8151,807400.0
2014-12-15 12:30:00,9.93,9.95,9.89,9.94,640600.0,6.822,6.8357,6.7945,6.8289,640600.0
2014-12-15 13:00:00,9.94,9.94,9.88,9.88,382400.0,6.8289,6.8289,6.7877,6.7877,382400.0
2014-12-15 13:30:00,9.89,9.9,9.85,9.9,788100.0,6.7945,6.8014,6.767,6.8014,788100.0
2014-12-15 14:00:00,9.9,9.95,9.87,9.92,682400.0,6.8014,6.8357,6.7808,6.8151,682400.0
2014-12-15 14:30:00,9.92,9.95,9.84,9.86,1191200.0,6.8151,6.8357,6.7602,6.7739,1191200.0
2014-12-15 15:00:00,9.86,9.92,9.85,9.87,1198500.0,6.7739,6.8151,6.767,6.7808,1198500.0
2014-12-15 15:30:00,9.88,9.91,9.85,9.86,2062500.0,6.7877,6.8083,6.767,6.7739,2062500.0
2014-12-16 09:30:00,9.77,9.82,9.73,9.79,2648300.0,6.7121,6.7464,6.6846,6.7258,2648300.0
2014-12-16 10:00:00,9.79,9.92,9.79,9.91,1860100.0,6.7258,6.8151,6.7258,6.8083,1860100.0
2014-12-16 10:30:00,9.91,9.96,9.88,9.95,2450700.0,6.8083,6.8426,6.7877,6.8357,2450700.0
2014-12-16 11:00:00,9.95,10.05,9.93,10.02,2240900.0,6.8357,6.9044,6.822,6.8838,2240900.0
2014-12-16 11:30:00,10.02,10.05,9.96,9.98,1535200.0,6.8838,6.9044,6.8426,6.8564,1535200.0
2014-12-16 12:00:00,9.98,10.0,9.96,9.97,922800.0,6.8564,6.8701,6.8426,6.8495,922800.0
2014-12-16 12:30:00,9.97,10.0,9.96,9.96,1306400.0,6.8495,6.8701,6.8426,6.8426,1306400.0
2014-12-16 13:00:00,9.96,9.98,9.92,9.95,2583200.0,6.8426,6.8564,6.8151,6.8357,2583200.0
2014-12-16 13:30:00,9.95,9.99,9.93,9.94,1147500.0,6.8357,6.8632,6.822,6.8289,1147500.0
2014-12-16 14:00:00,9.95,10.05,9.94,10.04,1524100.0,6.8357,6.9044,6.8289,6.8976,1524100.0
2014-12-16 14:30:00,10.04,10.05,9.98,9.98,1388700.0,6.8976,6.9044,6.8564,6.8564,1388700.0
2014-12-16 15:00:00,9.98,10.0,9.96,9.97,1963300.0,6.8564,6.8701,6.8426,6.8495,1963300.0
2014-12-16 15:30:00,9.97,10.0,9.92,9.93,4098400.0,6.8495,6.8701,6.8151,6.822,4098400.0
2014-12-17 09:30:00,9.97,10.12,9.92,10.06,3130200.0,6.8495,6.9525,6.8151,6.9113,3130200.0
2014-12-17 10:00:00,10.05,10.08,10.02,10.03,1719600.0,6.9044,6.9251,6.8838,6.8907,1719600.0
2014-12-17 10:30:00,10.04,10.07,10.01,10.05,592200.0,6.8976,6.9182,6.877,6.9044,592200.0
2014-12-17 11:00:00,10.06,10.09,10.03,10.07,675900.0,6.9113,6.9319,6.8907,6.9182,675900.0
2014-12-17 11:30:00,10.08,10.14,10.06,10.13,1186200.0,6.9251,6.9663,6.9113,6.9594,1186200.0
2014-12-17 12:00:00,10.14,10.17,10.09,10.1,1036000.0,6.9663,6.9869,6.9319,6.9388,1036000.0
2014-12-17 12:30:00,10.1,10.13,10.08,10.1,648000.0,6.9388,6.9594,6.9251,6.9388,648000.0
2014-12-17 13:00:00,10.1,10.13,10.09,10.11,691700.0,6.9388,6.9594,6.9319,6.9457,691700.0
2014-12-17 13:30:00,10.11,10.13,10.07,10.12,787200.0,6.9457,6.9594,6.9182,6.9525,787200.0
2014-12-17 14:00:00,10.11,10.17,10.07,10.07,3424100.0,6.9457,6.9869,6.9182,6.9182,3424100.0
2014-12-17 14:30:00,10.08,10.12,10.04,10.07,1724600.0,6.9251,6.9525,6.8976,6.9182,1724600.0
2014-12-17 15:00:00,10.07,10.22,10.05,10.21,2165100.0,6.9182,7.0212,6.9044,7.0144,2165100.0
2014-12-17 15:30:00,10.21,10.23,10.17,10.21,2944400.0,7.0144,7.0281,6.9869,7.0144,2944400.0
2014-12-18 09:30:00,10.31,10.38,10.3,10.37,1874700.0,7.0831,7.1312,7.0762,7.1243,1874700.0
2014-12-18 10:00:00,10.37,10.38,10.31,10.36,1882900.0,7.1243,7.1312,7.0831,7.1174,1882900.0
2014-12-18 10:30:00,10.36,10.39,10.34,10.38,1794900.0,7.1174,7.138,7.1037,7.1312,1794900.0
2014-12-18 11:00:00,10.37,10.39,10.32,10.35,1699300.0,7.1243,7.138,7.0899,7.1106,1699300.0
2014-12-18 11:30:00,10.36,10.4,10.34,10.4,863000.0,7.1174,7.1449,7.1037,7.1449,863000.0
2014-12-18 12:00:00,10.4,10.42,10.38,10.4,1754500.0,7.1449,7.1586,7.1312,7.1449,1754500.0
2014-12-18 12:30:00,10.4,10.43,10.39,10.42,1073700.0,7.1449,7.1655,7.138,7.1586,1073700.0
2014-12-18 13:00:00,10.42,10.44,10.41,10.44,645700.0,7.1586,7.1724,7.1518,7.1724,645700.0
2014-12-18 13:30:00,10.44,10.44,10.39,10.44,926400.0,7.1724,7.1724,7.138,7.1724,926400.0
2014-12-18 14:00:00,10.44,10.44,10.36,10.36,902600.0,7.1724,7.1724,7.1174,7.1174,902600.0
2014-12-18 14:30:00,10.36,10.41,10.36,10.41,1179300.0,7.1174,7.1518,7.1174,7.1518,1179300.0
2014-12-18 15:00:00,10.4,10.43,10.4,10.43,1354600.0,7.1449,7.1655,7.1449,7.1655,1354600.0
2014-12-18 15:30:00,10.43,10.45,10.42,10.45,2561300.0,7.1655,7.1793,7.1586,7.1793,2561300.0
2014-12-19 09:30:00,10.44,10.55,10.44,10.54,3793200.0,7.1724,7.248,7.1724,7.2411,3793200.0
2014-12-19 10:00:00,10.54,10.55,10.45,10.48,1212400.0,7.2411,7.248,7.1793,7.1999,1212400.0
2014-12-19 10:30:00,10.49,10.51,10.46,10.5,714900.0,7.2067,7.2205,7.1861,7.2136,714900.0
2014-12-19 11:00:00,10.5,10.52,10.47,10.5,787200.0,7.2136,7.2273,7.193,7.2136,787200.0
2014-12-19 11:30:00,10.5,10.51,10.48,10.5,684800.0,7.2136,7.2205,7.1999,7.2136,684800.0
2014-12-19 12:00:00,10.5,10.5,10.45,10.46,767200.0,7.2136,7.2136,7.1793,7.1861,767200.0
2014-12-19 12:30:00,10.45,10.49,10.45,10.47,434200.0,7.1793,7.2067,7.1793,7.193,434200.0
2014-12-19 13:00:00,10.47,10.48,10.44,10.44,639000.0,7.193,7.1999,7.1724,7.1724,639000.0
2014-12-19 13:30:00,10.44,10.46,10.44,10.45,591700.0,7.1724,7.1861,7.1724,7.1793,591700.0
2014-12-19 14:00:00,10.46,10.49,10.45,10.46,560900.0,7.1861,7.2067,7.1793,7.1861,560900.0
2014-12-19 14:30:00,10.46,10.5,10.46,10.49,501100.0,7.1861,7.2136,7.1861,7.2067,501100.0
2014-12-19 15:00:00,10.49,10.5,10.46,10.5,898400.0,7.2067,7.2136,7.1861,7.2136,898400.0
2014-12-19 15:30:00,10.49,10.5,10.45,10.46,3180600.0,7.2067,7.2136,7.1793,7.1861,3180600.0
2014-12-22 09:30:00,10.48,10.5,10.4,10.4,848200.0,7.1999,7.2136,7.1449,7.1449,848200.0
2014-12-22 10:00:00,10.4,10.48,10.39,10.46,1019800.0,7.1449,7.1999,7.138,7.1861,1019800.0
2014-12-22 10:30:00,10.46,10.49,10.44,10.46,368600.0,7.1861,7.2067,7.1724,7.1861,368600.0
2014-12-22 11:00:00,10.46,10.46,10.41,10.46,349000.0,7.1861,7.1861,7.1518,7.1861,349000.0
2014-12-22 11:30:00,10.46,10.5,10.44,10.49,517600.0,7.1861,7.2136,7.1724,7.2067,517600.0
2014-12-22 12:00:00,10.49,10.5,10.46,10.48,428700.0,7.2067,7.2136,7.1861,7.1999,428700.0
2014-12-22 12:30:00,10.48,10.5,10.46,10.49,325000.0,7.1999,7.2136,7.1861,7.2067,325000.0
2014-12-22 13:00:00,10.48,10.5,10.48,10.5,231000.0,7.1999,7.2136,7.1999,7.2136,231000.0
2014-12-22 13:30:00,10.49,10.5,10.48,10.49,448300.0,7.2067,7.2136,7.1999,7.2067,448300.0
2014-12-22 14:00:00,10.5,10.51,10.48,10.5,662300.0,7.2136,7.2205,7.1999,7.2136,662300.0
2014-12-22 14:30:00,10.5,10.5,10.48,10.5,230600.0,7.2136,7.2136,7.1999,7.2136,230600.0
2014-12-22 15:00:00,10.49,10.5,10.48,10.49,578400.0,7.2067,7.2136,7.1999,7.2067,578400.0
2014-12-22 15:30:00,10.49,10.52,10.49,10.5,1378700.0,7.2067,7.2273,7.2067,7.2136,1378700.0
2014-12-23 09:30:00,10.55,10.71,10.51,10.66,2696200.0,7.248,7.3579,7.2205,7.3235,2696200.0
2014-12-23 10:00:00,10.66,10.72,10.59,10.6,1612600.0,7.3235,7.3647,7.2754,7.2823,1612600.0
2014-12-23 10:30:00,10.6,10.62,10.56,10.61,1356500.0,7.2823,7.296,7.2548,7.2892,1356500.0
2014-12-23 11:00:00,10.61,10.65,10.58,10.64,634300.0,7.2892,7.3167,7.2686,7.3098,634300.0
2014-12-23 11:30:00,10.63,10.66,10.63,10.66,635000.0,7.3029,7.3235,7.3029,7.3235,635000.0
2014-12-23 12:00:00,10.66,10.66,10.63,10.63,647100.0,7.3235,7.3235,7.3029,7.3029,647100.0
2014-12-23 12:30:00,10.63,10.65,10.62,10.63,249400.0,7.3029,7.3167,7.296,7.3029,249400.0
2014-12-23 13:00:00,10.64,10.66,10.63,10.65,214600.0,7.3098,7.3235,7.3029,7.3167,214600.0
2014-12-23 13:30:00,10.65,10.66,10.64,10.66,153400.0,7.3167,7.3235,7.3098,7.3235,153400.0
2014-12-23 14:00:00,10.66,10.68,10.65,10.68,423200.0,7.3235,7.3373,7.3167,7.3373,423200.0
2014-12-23 14:30:00,10.68,10.69,10.68,10.69,377800.0,7.3373,7.3441,7.3373,7.3441,377800.0
2014-12-23 15:00:00,10.69,10.7,10.64,10.66,645900.0,7.3441,7.351,7.3098,7.3235,645900.0
2014-12-23 15:30:00,10.66,10.67,10.65,10.65,1060700.0,7.3235,7.3304,7.3167,7.3167,1060700.0
2014-12-24 09:30:00,10.69,10.69,10.56,10.63,1567600.0,7.3441,7.3441,7.2548,7.3029,1567600.0
2014-12-24 10:00:00,10.63,10.68,10.61,10.68,402700.0,7.3029,7.3373,7.2892,7.3373,402700.0
2014-12-24 10:30:00,10.68,10.68,10.63,10.64,270900.0,7.3373,7.3373,7.3029,7.3098,270900.0
2014-12-24 11:00:00,10.64,10.66,10.63,10.66,294400.0,7.3098,7.3235,7.3029,7.3235,294400.0
2014-12-24 11:30:00,10.66,10.66,10.65,10.66,326000.0,7.3235,7.3235,7.3167,7.3235,326000.0
2014-12-24 12:00:00,10.66,10.66,10.65,10.66,208100.0,7.3235,7.3235,7.3167,7.3235,208100.0
2014-12-24 12:30:00,10.65,10.68,10.64,10.68,1329000.0,7.3167,7.3373,7.3098,7.3373,1329000.0
2014-12-26 09:30:00,10.67,10.69,10.64,10.68,673200.0,7.3304,7.3441,7.3098,7.3373,673200.0
2014-12-26 10:00:00,10.68,10.7,10.66,10.69,676500.0,7.3373,7.351,7.3235,7.3441,676500.0
2014-12-26 10:30:00,10.69,10.72,10.67,10.71,424200.0,7.3441,7.3647,7.3304,7.3579,424200.0
2014-12-26 11:00:00,10.72,10.75,10.71,10.72,442200.0,7.3647,7.3854,7.3579,7.3647,442200.0
2014-12-26 11:30:00,10.72,10.73,10.71,10.73,183600.0,7.3647,7.3716,7.3579,7.3716,183600.0
2014-12-26 12:00:00,10.73,10.73,10.69,10.7,424800.0,7.3716,7.3716,7.3441,7.351,424800.0
2014-12-26 12:30:00,10.7,10.71,10.68,10.69,224800.0,7.351,7.3579,7.3373,7.3441,224800.0
2014-12-26 13:00:00,10.68,10.71,10.68,10.7,310000.0,7.3373,7.3579,7.3373,7.351,310000.0
2014-12-26 13:30:00,10.69,10.74,10.68,10.7,1141800.0,7.3441,7.3785,7.3373,7.351,1141800.0
2014-12-26 14:00:00,10.7,10.72,10.69,10.71,154600.0,7.351,7.3647,7.3441,7.3579,154600.0
2014-12-26 14:30:00,10.71,10.71,10.69,10.71,188800.0,7.3579,7.3579,7.3441,7.3579,188800.0
2014-12-26 15:00:00,10.7,10.71,10.7,10.7,150900.0,7.351,7.3579,7.351,7.351,150900.0
2014-12-26 15:30:00,10.7,10.71,10.67,10.67,964300.0,7.351,7.3579,7.3304,7.3304,964300.0
2014-12-29 09:30:00,10.65,10.82,10.63,10.79,2504300.0,7.3167,7.4334,7.3029,7.4128,2504300.0
2014-12-29 10:00:00,10.79,10.82,10.78,10.79,733400.0,7.4128,7.4334,7.406,7.4128,733400.0
2014-12-29 10:30:00,10.79,10.82,10.78,10.82,677000.0,7.4128,7.4334,7.406,7.4334,677000.0
2014-12-29 11:00:00,10.81,10.83,10.79,10.79,587300.0,7.4266,7.4403,7.4128,7.4128,587300.0
2014-12-29 11:30:00,10.79,10.81,10.77,10.81,920000.0,7.4128,7.4266,7.3991,7.4266,920000.0
2014-12-29 12:00:00,10.8,10.82,10.75,10.75,773800.0,7.4197,7.4334,7.3854,7.3854,773800.0
2014-12-29 12:30:00,10.76,10.77,10.74,10.75,408000.0,7.3922,7.3991,7.3785,7.3854,408000.0
2014-12-29 13:00:00,10.75,10.79,10.75,10.78,313100.0,7.3854,7.4128,7.3854,7.406,313100.0
2014-12-29 13:30:00,10.77,10.78,10.75,10.75,199000.0,7.3991,7.406,7.3854,7.3854,199000.0
2014-12-29 14:00:00,10.75,10.76,10.74,10.74,142000.0,7.3854,7.3922,7.3785,7.3785,142000.0
2014-12-29 14:30:00,10.74,10.75,10.73,10.74,202300.0,7.3785,7.3854,7.3716,7.3785,202300.0
2014-12-29 15:00:00,10.73,10.74,10.72,10.72,328100.0,7.3716,7.3785,7.3647,7.3647,328100.0
2014-12-29 15:30:00,10.72,10.75,10.72,10.74,1670200.0,7.3647,7.3854,7.3647,7.3785,1670200.0
2014-12-30 09:30:00,10.7,10.71,10.64,10.67,1055800.0,7.351,7.3579,7.3098,7.3304,1055800.0
2014-12-30 10:00:00,10.66,10.73,10.63,10.69,1204100.0,7.3235,7.3716,7.3029,7.3441,1204100.0
2014-12-30 10:30:00,10.69,10.72,10.69,10.71,227000.0,7.3441,7.3647,7.3441,7.3579,227000.0
2014-12-30 11:00:00,10.71,10.72,10.66,10.69,866400.0,7.3579,7.3647,7.3235,7.3441,866400.0
2014-12-30 11:30:00,10.69,10.72,10.65,10.72,1310900.0,7.3441,7.3647,7.3167,7.3647,1310900.0
2014-12-30 12:00:00,10.72,10.76,10.71,10.73,442500.0,7.3647,7.3922,7.3579,7.3716,442500.0
2014-12-30 12:30:00,10.73,10.76,10.73,10.76,135500.0,7.3716,7.3922,7.3716,7.3922,135500.0
2014-12-30 13:00:00,10.75,10.77,10.75,10.77,212800.0,7.3854,7.3991,7.3854,7.3991,212800.0
2014-12-30 13:30:00,10.76,10.77,10.72,10.74,323600.0,7.3922,7.3991,7.3647,7.3785,323600.0
2014-12-30 14:00:00,10.75,10.75,10.73,10.74,122700.0,7.3854,7.3854,7.3716,7.3785,122700.0
2014-12-30 14:30:00,10.73,10.74,10.72,10.72,227600.0,7.3716,7.3785,7.3647,7.3647,227600.0
2014-12-30 15:00:00,10.72,10.73,10.72,10.73,136600.0,7.3647,7.3716,7.3647,7.3716,136600.0
2014-12-30 15:30:00,10.73,10.74,10.7,10.7,911700.0,7.3716,7.3785,7.351,7.351,911700.0
2014-12-31 09:30:00,10.74,10.77,10.68,10.68,568300.0,7.3785,7.3991,7.3373,7.3373,568300.0
2014-12-31 10:00:00,10.69,10.72,10.67,10.72,274500.0,7.3441,7.3647,7.3304,7.3647,274500.0
2014-12-31 10:30:00,10.72,10.73,10.71,10.71,125800.0,7.3647,7.3716,7.3579,7.3579,125800.0
2014-12-31 11:00:00,10.71,10.72,10.69,10.69,269100.0,7.3579,7.3647,7.3441,7.3441,269100.0
2014-12-31 11:30:00,10.69,10.7,10.65,10.67,451200.0,7.3441,7.351,7.3167,7.3304,451200.0
2014-12-31 12:00:00,10.66,10.67,10.63,10.66,450600.0,7.3235,7.3304,7.3029,7.3235,450600.0
2014-12-31 12:30:00,10.66,10.67,10.62,10.63,162000.0,7.3235,7.3304,7.296,7.3029,162000.0
2014-12-31 13:00:00,10.63,10.66,10.62,10.65,147600.0,7.3029,7.3235,7.296,7.3167,147600.0
2014-12-31 13:30:00,10.65,10.66,10.63,10.64,301300.0,7.3167,7.3235,7.3029,7.3098,301300.0
2014-12-31 14:00:00,10.64,10.65,10.6,10.62,390900.0,7.3098,7.3167,7.2823,7.296,390900.0
2014-12-31 14:30:00,10.62,10.62,10.58,10.6,286200.0,7.296,7.296,7.2686,7.2823,286200.0
2014-12-31 15:00:00,10.61,10.63,10.59,10.62,261000.0,7.2892,7.3029,7.2754,7.296,261000.0
2014-12-31 15:30:00,10.62,10.63,10.55,10.57,1434800.0,7.296,7.3029,7.248,7.2617,1434800.0
2015-01-02 09:30:00,10.65,10.68,10.56,10.58,864300.0,7.3167,7.3373,7.2548,7.2686,864300.0
2015-01-02 10:00:00,10.58,10.59,10.47,10.51,806900.0,7.2686,7.2754,7.193,7.2205,806900.0
2015-01-02 10:30:00,10.51,10.52,10.42,10.47,858600.0,7.2205,7.2273,7.1586,7.193,858600.0
2015-01-02 11:00:00,10.47,10.5,10.41,10.47,839200.0,7.193,7.2136,7.1518,7.193,839200.0
2015-01-02 11:30:00,10.47,10.49,10.38,10.42,942100.0,7.193,7.2067,7.1312,7.1586,942100.0
2015-01-02 12:00:00,10.42,10.45,10.39,10.41,459000.0,7.1586,7.1793,7.138,7.1518,459000.0
2015-01-02 12:30:00,10.4,10.42,10.37,10.38,832200.0,7.1449,7.1586,7.1243,7.1312,832200.0
2015-01-02 13:00:00,10.38,10.41,10.37,10.38,173400.0,7.1312,7.1518,7.1243,7.1312,173400.0
2015-01-02 13:30:00,10.37,10.43,10.36,10.41,267700.0,7.1243,7.1655,7.1174,7.1518,267700.0
2015-01-02 14:00:00,10.42,10.47,10.41,10.45,618700.0,7.1586,7.193,7.1518,7.1793,618700.0
2015-01-02 14:30:00,10.45,10.51,10.44,10.47,212300.0,7.1793,7.2205,7.1724,7.193,212300.0
2015-01-02 15:00:00,10.48,10.51,10.45,10.49,712800.0,7.1999,7.2205,7.1793,7.2067,712800.0
2015-01-02 15:30:00,10.5,10.54,10.49,10.52,1165400.0,7.2136,7.2411,7.2067,7.2273,1165400.0
2015-01-05 09:30:00,10.46,10.5,10.23,10.23,1984000.0,7.1861,7.2136,7.0281,7.0281,1984000.0
2015-01-05 10:00:00,10.23,10.28,10.22,10.23,1142000.0,7.0281,7.0625,7.0212,7.0281,1142000.0
2015-01-05 10:30:00,10.24,10.24,10.17,10.22,1271400.0,7.035,7.035,6.9869,7.0212,1271400.0
2015-01-05 11:00:00,10.21,10.22,10.17,10.2,520700.0,7.0144,7.0212,6.9869,7.0075,520700.0
2015-01-05 11:30:00,10.2,10.22,10.19,10.19,601400.0,7.0075,7.0212,7.0006,7.0006,601400.0
2015-01-05 12:00:00,10.2,10.22,10.14,10.14,578700.0,7.0075,7.0212,6.9663,6.9663,578700.0
2015-01-05 12:30:00,10.14,10.19,10.13,10.17,690600.0,6.9663,7.0006,6.9594,6.9869,690600.0
2015-01-05 13:00:00,10.18,10.2,10.15,10.18,575500.0,6.9938,7.0075,6.9731,6.9938,575500.0
2015-01-05 13:30:00,10.18,10.2,10.15,10.17,658900.0,6.9938,7.0075,6.9731,6.9869,658900.0
2015-01-05 14:00:00,10.17,10.18,10.13,10.15,746800.0,6.9869,6.9938,6.9594,6.9731,746800.0
2015-01-05 14:30:00,10.15,10.15,10.11,10.14,381800.0,6.9731,6.9731,6.9457,6.9663,381800.0
2015-01-05 15:00:00,10.13,10.15,10.12,10.14,488700.0,6.9594,6.9731,6.9525,6.9663,488700.0
2015-01-05 15:30:00,10.13,10.16,10.12,10.15,1815800.0,6.9594,6.98,6.9525,6.9731,1815800.0
2015-01-06 09:30:00,10.11,10.12,9.96,9.99,3721800.0,6.9457,6.9525,6.8426,6.8632,3721800.0
2015-01-06 10:00:00,9.99,10.04,9.96,10.02,1674800.0,6.8632,6.8976,6.8426,6.8838,1674800.0
2015-01-06 10:30:00,10.01,10.03,9.96,9.96,988800.0,6.877,6.8907,6.8426,6.8426,988800.0
2015-01-06 11:00:00,9.96,10.01,9.92,9.95,1352500.0,6.8426,6.877,6.8151,6.8357,1352500.0
2015-01-06 11:30:00,9.95,9.96,9.88,9.91,969800.0,6.8357,6.8426,6.7877,6.8083,969800.0
2015-01-06 12:00:00,9.9,9.9,9.83,9.88,1575000.0,6.8014,6.8014,6.7533,6.7877,1575000.0
2015-01-06 12:30:00,9.88,9.89,9.85,9.88,1006500.0,6.7877,6.7945,6.767,6.7877,1006500.0
2015-01-06 13:00:00,9.88,9.88,9.78,9.82,1637500.0,6.7877,6.7877,6.719,6.7464,1637500.0
2015-01-06 13:30:00,9.82,9.83,9.77,9.82,1236800.0,6.7464,6.7533,6.7121,6.7464,1236800.0
2015-01-06 14:00:00,9.82,9.85,9.78,9.79,823800.0,6.7464,6.767,6.719,6.7258,823800.0
2015-01-06 14:30:00,9.79,9.87,9.78,9.82,1466600.0,6.7258,6.7808,6.719,6.7464,1466600.0
2015-01-06 15:00:00,9.83,9.88,9.8,9.88,1750200.0,6.7533,6.7877,6.7327,6.7877,1750200.0
2015-01-06 15:30:00,9.88,9.88,9.79,9.81,2959300.0,6.7877,6.7877,6.7258,6.7396,2959300.0
2015-01-07 09:30:00,9.93,9.96,9.87,9.95,2171700.0,6.822,6.8426,6.7808,6.8357,2171700.0
2015-01-07 10:00:00,9.95,9.96,9.87,9.89,1092600.0,6.8357,6.8426,6.7808,6.7945,1092600.0
2015-01-07 10:30:00,9.88,9.89,9.82,9.84,1382400.0,6.7877,6.7945,6.7464,6.7602,1382400.0
2015-01-07 11:00:00,9.84,9.85,9.77,9.78,786400.0,6.7602,6.767,6.7121,6.719,786400.0
2015-01-07 11:30:00,9.77,9.83,9.74,9.82,1234600.0,6.7121,6.7533,6.6915,6.7464,1234600.0
2015-01-07 12:00:00,9.82,9.88,9.81,9.87,930500.0,6.7464,6.7877,6.7396,6.7808,930500.0
2015-01-07 12:30:00,9.88,9.88,9.84,9.86,388400.0,6.7877,6.7877,6.7602,6.7739,388400.0
2015-01-07 13:00:00,9.86,9.88,9.85,9.87,406300.0,6.7739,6.7877,6.767,6.7808,406300.0
2015-01-07 13:30:00,9.87,9.9,9.86,9.88,809000.0,6.7808,6.8014,6.7739,6.7877,809000.0
2015-01-07 14:00:00,9.88,9.92,9.86,9.89,971600.0,6.7877,6.8151,6.7739,6.7945,971600.0
2015-01-07 14:30:00,9.9,9.92,9.85,9.86,907700.0,6.8014,6.8151,6.767,6.7739,907700.0
2015-01-07 15:00:00,9.87,9.89,9.85,9.87,667900.0,6.7808,6.7945,6.767,6.7808,667900.0
2015-01-07 15:30:00,9.87,9.88,9.85,9.86,1699200.0,6.7808,6.7877,6.767,6.7739,1699200.0
2015-01-08 09:30:00,9.97,10.01,9.91,10.01,2099500.0,6.8495,6.877,6.8083,6.877,2099500.0
2015-01-08 10:00:00,10.01,10.04,9.97,9.98,1121200.0,6.877,6.8976,6.8495,6.8564,1121200.0
2015-01-08 10:30:00,9.98,10.03,9.96,10.02,2219800.0,6.8564,6.8907,6.8426,6.8838,2219800.0
2015-01-08 11:00:00,10.02,10.04,9.97,9.98,832300.0,6.8838,6.8976,6.8495,6.8564,832300.0
2015-01-08 11:30:00,9.98,10.01,9.97,10.01,693300.0,6.8564,6.877,6.8495,6.877,693300.0
2015-01-08 12:00:00,10.01,10.01,9.96,9.98,623100.0,6.877,6.877,6.8426,6.8564,623100.0
2015-01-08 12:30:00,9.99,10.01,9.97,10.01,313000.0,6.8632,6.877,6.8495,6.877,313000.0
2015-01-08 13:00:00,10.01,10.04,9.99,10.04,377800.0,6.877,6.8976,6.8632,6.8976,377800.0
2015-01-08 13:30:00,10.04,10.04,9.99,10.01,937200.0,6.8976,6.8976,6.8632,6.877,937200.0
2015-01-08 14:00:00,10.01,10.02,9.99,10.0,595400.0,6.877,6.8838,6.8632,6.8701,595400.0
2015-01-08 14:30:00,10.0,10.03,10.0,10.03,440500.0,6.8701,6.8907,6.8701,6.8907,440500.0
2015-01-08 15:00:00,10.03,10.04,10.02,10.04,356900.0,6.8907,6.8976,6.8838,6.8976,356900.0
2015-01-08 15:30:00,10.04,10.04,9.99,10.01,2394800.0,6.8976,6.8976,6.8632,6.877,2394800.0
2015-01-09 09:30:00,10.02,10.03,9.83,9.83,2706600.0,6.8838,6.8907,6.7533,6.7533,2706600.0
2015-01-09 10:00:00,9.84,9.92,9.82,9.88,1417000.0,6.7602,6.8151,6.7464,6.7877,1417000.0
2015-01-09 10:30:00,9.87,9.88,9.81,9.85,820700.0,6.7808,6.7877,6.7396,6.767,820700.0
2015-01-09 11:00:00,9.86,9.86,9.81,9.83,515800.0,6.7739,6.7739,6.7396,6.7533,515800.0
2015-01-09 11:30:00,9.82,9.85,9.8,9.84,638500.0,6.7464,6.767,6.7327,6.7602,638500.0
2015-01-09 12:00:00,9.84,9.85,9.8,9.8,375700.0,6.7602,6.767,6.7327,6.7327,375700.0
2015-01-09 12:30:00,9.8,9.81,9.75,9.75,519700.0,6.7327,6.7396,6.6983,6.6983,519700.0
2015-01-09 13:00:00,9.75,9.82,9.75,9.76,690600.0,6.6983,6.7464,6.6983,6.7052,690600.0
2015-01-09 13:30:00,9.76,9.78,9.74,9.75,796900.0,6.7052,6.719,6.6915,6.6983,796900.0
2015-01-09 14:00:00,9.74,9.74,9.69,9.71,1538700.0,6.6915,6.6915,6.6571,6.6709,1538700.0
2015-01-09 14:30:00,9.71,9.77,9.69,9.75,943000.0,6.6709,6.7121,6.6571,6.6983,943000.0
2015-01-09 15:00:00,9.75,9.8,9.74,9.75,846800.0,6.6983,6.7327,6.6915,6.6983,846800.0
2015-01-09 15:30:00,9.75,9.77,9.73,9.74,1872900.0,6.6983,6.7121,6.6846,6.6915,1872900.0
2015-01-12 09:30:00,9.75,9.79,9.55,9.59,2654300.0,6.6983,6.7258,6.5609,6.5884,2654300.0
2015-01-12 10:00:00,9.58,9.59,9.52,9.53,1889300.0,6.5816,6.5884,6.5403,6.5472,1889300.0
2015-01-12 10:30:00,9.54,9.6,9.52,9.58,1633600.0,6.5541,6.5953,6.5403,6.5816,1633600.0
2015-01-12 11:00:00,9.58,9.62,9.57,9.57,1086800.0,6.5816,6.609,6.5747,6.5747,1086800.0
2015-01-12 11:30:00,9.57,9.59,9.54,9.57,868600.0,6.5747,6.5884,6.5541,6.5747,868600.0
2015-01-12 12:00:00,9.57,9.61,9.54,9.56,809700.0,6.5747,6.6022,6.5541,6.5678,809700.0
2015-01-12 12:30:00,9.55,9.59,9.54,9.57,468500.0,6.5609,6.5884,6.5541,6.5747,468500.0
2015-01-12 13:00:00,9.57,9.58,9.53,9.54,577100.0,6.5747,6.5816,6.5472,6.5541,577100.0
2015-01-12 13:30:00,9.53,9.54,9.52,9.54,493000.0,6.5472,6.5541,6.5403,6.5541,493000.0
2015-01-12 14:00:00,9.53,9.55,9.5,9.51,787400.0,6.5472,6.5609,6.5266,6.5335,787400.0
2015-01-12 14:30:00,9.51,9.52,9.5,9.5,545400.0,6.5335,6.5403,6.5266,6.5266,545400.0
2015-01-12 15:00:00,9.5,9.54,9.49,9.5,1664600.0,6.5266,6.5541,6.5197,6.5266,1664600.0
2015-01-12 15:30:00,9.5,9.55,9.49,9.53,2742700.0,6.5266,6.5609,6.5197,6.5472,2742700.0
2015-01-13 09:30:00,9.61,9.71,9.57,9.66,2456700.0,6.6022,6.6709,6.5747,6.6365,2456700.0
2015-01-13 10:00:00,9.66,9.66,9.62,9.65,753600.0,6.6365,6.6365,6.609,6.6296,753600.0
2015-01-13 10:30:00,9.65,9.66,9.61,9.62,773800.0,6.6296,6.6365,6.6022,6.609,773800.0
2015-01-13 11:00:00,9.62,9.63,9.54,9.55,785800.0,6.609,6.6159,6.5541,6.5609,785800.0
2015-01-13 11:30:00,9.55,9.57,9.51,9.53,1453500.0,6.5609,6.5747,6.5335,6.5472,1453500.0
2015-01-13 12:00:00,9.54,9.55,9.48,9.49,489800.0,6.5541,6.5609,6.5129,6.5197,489800.0
2015-01-13 12:30:00,9.5,9.51,9.47,9.48,1402300.0,6.5266,6.5335,6.506,6.5129,1402300.0
2015-01-13 13:00:00,9.48,9.49,9.39,9.41,847900.0,6.5129,6.5197,6.451,6.4648,847900.0
2015-01-13 13:30:00,9.41,9.43,9.35,9.38,1166600.0,6.4648,6.4785,6.4235,6.4442,1166600.0
2015-01-13 14:00:00,9.38,9.39,9.32,9.37,1355300.0,6.4442,6.451,6.4029,6.4373,1355300.0
2015-01-13 14:30:00,9.37,9.43,9.35,9.38,1995600.0,6.4373,6.4785,6.4235,6.4442,1995600.0
2015-01-13 15:00:00,9.38,9.4,9.35,9.36,1203600.0,6.4442,6.4579,6.4235,6.4304,1203600.0
2015-01-13 15:30:00,9.36,9.44,9.35,9.39,3190400.0,6.4304,6.4854,6.4235,6.451,3190400.0
2015-01-14 09:30:00,9.24,9.3,9.17,9.27,2669400.0,6.348,6.3892,6.2999,6.3686,2669400.0
2015-01-14 10:00:00,9.28,9.31,9.26,9.3,942200.0,6.3755,6.3961,6.3617,6.3892,942200.0
2015-01-14 10:30:00,9.3,9.31,9.23,9.23,1415900.0,6.3892,6.3961,6.3411,6.3411,1415900.0
2015-01-14 11:00:00,9.24,9.24,9.18,9.19,1168800.0,6.348,6.348,6.3067,6.3136,1168800.0
2015-01-14 11:30:00,9.19,9.21,9.18,9.2,865400.0,6.3136,6.3274,6.3067,6.3205,865400.0
2015-01-14 12:00:00,9.2,9.21,9.16,9.16,1016800.0,6.3205,6.3274,6.293,6.293,1016800.0
2015-01-14 12:30:00,9.17,9.18,9.1,9.13,780900.0,6.2999,6.3067,6.2518,6.2724,780900.0
2015-01-14 13:00:00,9.13,9.14,9.09,9.13,898500.0,6.2724,6.2793,6.2449,6.2724,898500.0
2015-01-14 13:30:00,9.13,9.13,9.1,9.1,1105600.0,6.2724,6.2724,6.2518,6.2518,1105600.0
2015-01-14 14:00:00,9.1,9.14,9.08,9.13,1381400.0,6.2518,6.2793,6.238,6.2724,1381400.0
2015-01-14 14:30:00,9.13,9.19,9.12,9.13,1710000.0,6.2724,6.3136,6.2655,6.2724,1710000.0
2015-01-14 15:00:00,9.13,9.16,9.11,9.16,2758500.0,6.2724,6.293,6.2587,6.293,2758500.0
2015-01-14 15:30:00,9.16,9.19,9.14,9.15,5743700.0,6.293,6.3136,6.2793,6.2861,5743700.0
2015-01-15 09:30:00,9.07,9.16,9.07,9.13,3221000.0,6.2312,6.293,6.2312,6.2724,3221000.0
2015-01-15 10:00:00,9.13,9.17,9.11,9.16,2087500.0,6.2724,6.2999,6.2587,6.293,2087500.0
2015-01-15 10:30:00,9.16,9.18,9.05,9.05,1780200.0,6.293,6.3067,6.2174,6.2174,1780200.0
2015-01-15 11:00:00,9.06,9.08,8.98,9.03,1963100.0,6.2243,6.238,6.1693,6.2037,1963100.0
2015-01-15 11:30:00,9.03,9.09,9.02,9.06,1795400.0,6.2037,6.2449,6.1968,6.2243,1795400.0
2015-01-15 12:00:00,9.06,9.08,9.02,9.04,1091300.0,6.2243,6.238,6.1968,6.2106,1091300.0
2015-01-15 12:30:00,9.04,9.04,8.96,8.96,1803800.0,6.2106,6.2106,6.1556,6.1556,1803800.0
2015-01-15 13:00:00,8.96,9.04,8.9,8.97,2718200.0,6.1556,6.2106,6.1144,6.1625,2718200.0
2015-01-15 13:30:00,8.97,9.02,8.97,8.99,606600.0,6.1625,6.1968,6.1625,6.1762,606600.0
2015-01-15 14:00:00,8.99,9.03,8.97,9.02,1228600.0,6.1762,6.2037,6.1625,6.1968,1228600.0
2015-01-15 14:30:00,9.01,9.05,9.01,9.04,843700.0,6.19,6.2174,6.19,6.2106,843700.0
2015-01-15 15:00:00,9.05,9.05,8.97,9.0,1008800.0,6.2174,6.2174,6.1625,6.1831,1008800.0
2015-01-15 15:30:00,9.0,9.03,8.98,8.99,3048700.0,6.1831,6.2037,6.1693,6.1762,3048700.0
2015-01-16 09:30:00,8.98,9.13,8.96,9.04,3071400.0,6.1693,6.2724,6.1556,6.2106,3071400.0
2015-01-16 10:00:00,9.04,9.07,8.94,9.06,2346500.0,6.2106,6.2312,6.1419,6.2243,2346500.0
2015-01-16 10:30:00,9.05,9.16,9.04,9.13,1807400.0,6.2174,6.293,6.2106,6.2724,1807400.0
2015-01-16 11:00:00,9.14,9.14,9.03,9.03,1653500.0,6.2793,6.2793,6.2037,6.2037,1653500.0
2015-01-16 11:30:00,9.03,9.06,9.01,9.03,1916200.0,6.2037,6.2243,6.19,6.2037,1916200.0
2015-01-16 12:00:00,9.02,9.04,9.0,9.02,926400.0,6.1968,6.2106,6.1831,6.1968,926400.0
2015-01-16 12:30:00,9.02,9.1,9.02,9.08,1664700.0,6.1968,6.2518,6.1968,6.238,1664700.0
2015-01-16 13:00:00,9.08,9.09,9.04,9.06,769000.0,6.238,6.2449,6.2106,6.2243,769000.0
2015-01-16 13:30:00,9.05,9.06,9.01,9.02,1484700.0,6.2174,6.2243,6.19,6.1968,1484700.0
2015-01-16 14:00:00,9.02,9.02,8.96,8.98,2471500.0,6.1968,6.1968,6.1556,6.1693,2471500.0
2015-01-16 14:30:00,8.98,9.0,8.9,8.99,11286600.0,6.1693,6.1831,6.1144,6.1762,11286600.0
2015-01-16 15:00:00,8.99,9.02,8.96,9.01,2628800.0,6.1762,6.1968,6.1556,6.19,2628800.0
2015-01-16 15:30:00,9.01,9.07,9.0,9.07,5391300.0,6.19,6.2312,6.1831,6.2312,5391300.0
2015-01-20 09:30:00,8.86,9.07,8.67,8.7,7330000.0,6.0869,6.2312,5.9564,5.977,7330000.0
2015-01-20 10:00:00,8.7,8.81,8.68,8.69,4346700.0,5.977,6.0526,5.9632,5.9701,4346700.0
2015-01-20 10:30:00,8.68,8.69,8.6,8.6,3496400.0,5.9632,5.9701,5.9083,5.9083,3496400.0
2015-01-20 11:00:00,8.61,8.81,8.59,8.78,5593000.0,5.9152,6.0526,5.9014,6.0319,5593000.0
2015-01-20 11:30:00,8.77,8.78,8.65,8.72,2470200.0,6.0251,6.0319,5.9426,5.9907,2470200.0
2015-01-20 12:00:00,8.73,8.74,8.69,8.72,1141500.0,5.9976,6.0045,5.9701,5.9907,1141500.0
2015-01-20 12:30:00,8.72,8.79,8.71,8.71,1630000.0,5.9907,6.0388,5.9839,5.9839,1630000.0
2015-01-20 13:00:00,8.71,8.72,8.65,8.68,2813800.0,5.9839,5.9907,5.9426,5.9632,2813800.0
2015-01-20 13:30:00,8.68,8.76,8.67,8.71,2313300.0,5.9632,6.0182,5.9564,5.9839,2313300.0
2015-01-20 14:00:00,8.71,8.75,8.7,8.71,2765300.0,5.9839,6.0113,5.977,5.9839,2765300.0
2015-01-20 14:30:00,8.71,8.75,8.7,8.73,2126800.0,5.9839,6.0113,5.977,5.9976,2126800.0
2015-01-20 15:00:00,8.73,8.74,8.66,8.67,3714900.0,5.9976,6.0045,5.9495,5.9564,3714900.0
2015-01-20 15:30:00,8.68,8.75,8.63,8.73,8388400.0,5.9632,6.0113,5.9289,5.9976,8388400.0
2015-01-21 09:30:00,8.8,8.85,8.67,8.72,3879400.0,6.0457,6.08,5.9564,5.9907,3879400.0
2015-01-21 10:00:00,8.72,8.74,8.69,8.71,1812500.0,5.9907,6.0045,5.9701,5.9839,1812500.0
2015-01-21 10:30:00,8.71,8.75,8.69,8.73,4194000.0,5.9839,6.0113,5.9701,5.9976,4194000.0
2015-01-21 11:00:00,8.74,8.79,8.73,8.77,2179200.0,6.0045,6.0388,5.9976,6.0251,2179200.0
2015-01-21 11:30:00,8.77,8.81,8.74,8.81,1625400.0,6.0251,6.0526,6.0045,6.0526,1625400.0
2015-01-21 12:00:00,8.81,8.83,8.79,8.79,1071700.0,6.0526,6.0663,6.0388,6.0388,1071700.0
2015-01-21 12:30:00,8.8,8.8,8.73,8.73,678700.0,6.0457,6.0457,5.9976,5.9976,678700.0
2015-01-21 13:00:00,8.74,8.78,8.73,8.75,1559700.0,6.0045,6.0319,5.9976,6.0113,1559700.0
2015-01-21 13:30:00,8.76,8.76,8.72,8.74,1038800.0,6.0182,6.0182,5.9907,6.0045,1038800.0
2015-01-21 14:00:00,8.74,8.77,8.73,8.75,1365600.0,6.0045,6.0251,5.9976,6.0113,1365600.0
2015-01-21 14:30:00,8.76,8.76,8.7,8.72,2598500.0,6.0182,6.0182,5.977,5.9907,2598500.0
2015-01-21 15:00:00,8.72,8.73,8.69,8.72,1415400.0,5.9907,5.9976,5.9701,5.9907,1415400.0
2015-01-21 15:30:00,8.72,8.73,8.7,8.71,2467900.0,5.9907,5.9976,5.977,5.9839,2467900.0
2015-01-22 09:30:00,8.77,8.87,8.76,8.85,4705700.0,6.0251,6.0938,6.0182,6.08,4705700.0
2015-01-22 10:00:00,8.85,8.97,8.84,8.95,3048200.0,6.08,6.1625,6.0732,6.1487,3048200.0
2015-01-22 10:30:00,8.95,9.04,8.93,9.03,3299600.0,6.1487,6.2106,6.135,6.2037,3299600.0
2015-01-22 11:00:00,9.04,9.14,9.03,9.12,2658000.0,6.2106,6.2793,6.2037,6.2655,2658000.0
2015-01-22 11:30:00,9.12,9.12,9.06,9.09,1742500.0,6.2655,6.2655,6.2243,6.2449,1742500.0
2015-01-22 12:00:00,9.09,9.09,9.04,9.08,1166300.0,6.2449,6.2449,6.2106,6.238,1166300.0
2015-01-22 12:30:00,9.08,9.11,9.04,9.11,963500.0,6.238,6.2587,6.2106,6.2587,963500.0
2015-01-22 13:00:00,9.11,9.15,9.1,9.12,1287000.0,6.2587,6.2861,6.2518,6.2655,1287000.0
2015-01-22 13:30:00,9.12,9.15,9.11,9.14,583700.0,6.2655,6.2861,6.2587,6.2793,583700.0
2015-01-22 14:00:00,9.14,9.2,9.14,9.2,1448100.0,6.2793,6.3205,6.2793,6.3205,1448100.0
2015-01-22 14:30:00,9.2,9.27,9.19,9.27,1763000.0,6.3205,6.3686,6.3136,6.3686,1763000.0
2015-01-22 15:00:00,9.27,9.29,9.24,9.26,1596600.0,6.3686,6.3823,6.348,6.3617,1596600.0
2015-01-22 15:30:00,9.26,9.27,9.18,9.2,3640900.0,6.3617,6.3686,6.3067,6.3205,3640900.0
2015-01-23 09:30:00,9.16,9.26,9.1,9.14,3051300.0,6.293,6.3617,6.2518,6.2793,3051300.0
2015-01-23 10:00:00,9.15,9.21,9.13,9.17,1758600.0,6.2861,6.3274,6.2724,6.2999,1758600.0
2015-01-23 10:30:00,9.17,9.17,9.05,9.12,1614800.0,6.2999,6.2999,6.2174,6.2655,1614800.0
2015-01-23 11:00:00,9.12,9.16,9.08,9.16,1651100.0,6.2655,6.293,6.238,6.293,1651100.0
2015-01-23 11:30:00,9.16,9.16,9.09,9.12,1333800.0,6.293,6.293,6.2449,6.2655,1333800.0
2015-01-23 12:00:00,9.12,9.14,9.08,9.12,803600.0,6.2655,6.2793,6.238,6.2655,803600.0
2015-01-23 12:30:00,9.12,9.15,9.1,9.11,524200.0,6.2655,6.2861,6.2518,6.2587,524200.0
2015-01-23 13:00:00,9.11,9.11,9.08,9.08,722800.0,6.2587,6.2587,6.238,6.238,722800.0
2015-01-23 13:30:00,9.08,9.11,9.08,9.08,481400.0,6.238,6.2587,6.238,6.238,481400.0
2015-01-23 14:00:00,9.08,9.11,9.07,9.11,1038100.0,6.238,6.2587,6.2312,6.2587,1038100.0
2015-01-23 14:30:00,9.11,9.11,9.07,9.08,562800.0,6.2587,6.2587,6.2312,6.238,562800.0
2015-01-23 15:00:00,9.07,9.08,9.04,9.07,2684900.0,6.2312,6.238,6.2106,6.2312,2684900.0
2015-01-23 15:30:00,9.07,9.07,8.99,9.01,4681400.0,6.2312,6.2312,6.1762,6.19,4681400.0
2015-01-26 09:30:00,9.0,9.07,8.97,9.06,1895400.0,6.1831,6.2312,6.1625,6.2243,1895400.0
2015-01-26 10:00:00,9.07,9.11,9.04,9.08,1239300.0,6.2312,6.2587,6.2106,6.238,1239300.0
2015-01-26 10:30:00,9.08,9.13,9.06,9.1,1301000.0,6.238,6.2724,6.2243,6.2518,1301000.0
2015-01-26 11:00:00,9.11,9.11,9.03,9.04,1566000.0,6.2587,6.2587,6.2037,6.2106,1566000.0
2015-01-26 11:30:00,9.04,9.08,9.02,9.08,817500.0,6.2106,6.238,6.1968,6.238,817500.0
2015-01-26 12:00:00,9.07,9.09,9.06,9.08,593500.0,6.2312,6.2449,6.2243,6.238,593500.0
2015-01-26 12:30:00,9.08,9.08,9.02,9.05,849400.0,6.238,6.238,6.1968,6.2174,849400.0
2015-01-26 13:00:00,9.05,9.06,9.04,9.05,507800.0,6.2174,6.2243,6.2106,6.2174,507800.0
2015-01-26 13:30:00,9.05,9.06,9.0,9.01,1154400.0,6.2174,6.2243,6.1831,6.19,1154400.0
2015-01-26 14:00:00,9.01,9.02,8.98,9.01,2382400.0,6.19,6.1968,6.1693,6.19,2382400.0
2015-01-26 14:30:00,9.0,9.01,8.99,8.99,1120500.0,6.1831,6.19,6.1762,6.1762,1120500.0
2015-01-26 15:00:00,8.99,9.03,8.98,9.03,1549100.0,6.1762,6.2037,6.1693,6.2037,1549100.0
2015-01-26 15:30:00,9.03,9.1,9.02,9.08,5048800.0,6.2037,6.2518,6.1968,6.238,5048800.0
2015-01-27 09:30:00,8.97,9.0,8.88,8.93,2096200.0,6.1625,6.1831,6.1006,6.135,2096200.0
2015-01-27 10:00:00,8.93,9.01,8.91,8.99,1834300.0,6.135,6.19,6.1213,6.1762,1834300.0
2015-01-27 10:30:00,8.98,8.99,8.91,8.91,916000.0,6.1693,6.1762,6.1213,6.1213,916000.0
2015-01-27 11:00:00,8.92,8.97,8.9,8.96,1652500.0,6.1281,6.1625,6.1144,6.1556,1652500.0
2015-01-27 11:30:00,8.96,9.01,8.95,8.98,699700.0,6.1556,6.19,6.1487,6.1693,699700.0
2015-01-27 12:00:00,8.97,9.01,8.96,9.01,793100.0,6.1625,6.19,6.1556,6.19,793100.0
2015-01-27 12:30:00,9.02,9.02,8.97,9.0,701700.0,6.1968,6.1968,6.1625,6.1831,701700.0
2015-01-27 13:00:00,9.0,9.04,8.99,9.03,857000.0,6.1831,6.2106,6.1762,6.2037,857000.0
2015-01-27 13:30:00,9.03,9.04,8.97,8.99,515900.0,6.2037,6.2106,6.1625,6.1762,515900.0
2015-01-27 14:00:00,8.99,9.06,8.99,9.06,1810700.0,6.1762,6.2243,6.1762,6.2243,1810700.0
2015-01-27 14:30:00,9.05,9.08,9.05,9.06,1078900.0,6.2174,6.238,6.2174,6.2243,1078900.0
2015-01-27 15:00:00,9.06,9.08,9.05,9.05,1414700.0,6.2243,6.238,6.2174,6.2174,1414700.0
2015-01-27 15:30:00,9.05,9.05,8.97,8.97,3371100.0,6.2174,6.2174,6.1625,6.1625,3371100.0
2015-01-28 09:30:00,9.06,9.07,8.93,8.99,1644400.0,6.2243,6.2312,6.135,6.1762,1644400.0
2015-01-28 10:00:00,8.99,9.03,8.98,8.99,1817000.0,6.1762,6.2037,6.1693,6.1762,1817000.0
2015-01-28 10:30:00,8.99,9.0,8.94,8.95,1610500.0,6.1762,6.1831,6.1419,6.1487,1610500.0
2015-01-28 11:00:00,8.95,8.95,8.9,8.91,1305000.0,6.1487,6.1487,6.1144,6.1213,1305000.0
2015-01-28 11:30:00,8.92,8.93,8.88,8.91,1363400.0,6.1281,6.135,6.1006,6.1213,1363400.0
2015-01-28 12:00:00,8.91,8.92,8.89,8.91,1091600.0,6.1213,6.1281,6.1075,6.1213,1091600.0
2015-01-28 12:30:00,8.91,8.92,8.9,8.9,513300.0,6.1213,6.1281,6.1144,6.1144,513300.0
2015-01-28 13:00:00,8.91,8.91,8.89,8.9,502000.0,6.1213,6.1213,6.1075,6.1144,502000.0
2015-01-28 13:30:00,8.91,8.92,8.89,8.91,1150800.0,6.1213,6.1281,6.1075,6.1213,1150800.0
2015-01-28 14:00:00,8.91,8.92,8.82,8.83,2025500.0,6.1213,6.1281,6.0594,6.0663,2025500.0
2015-01-28 14:30:00,8.84,8.87,8.79,8.84,1519300.0,6.0732,6.0938,6.0388,6.0732,1519300.0
2015-01-28 15:00:00,8.84,8.87,8.79,8.8,1872800.0,6.0732,6.0938,6.0388,6.0457,1872800.0
2015-01-28 15:30:00,8.8,8.81,8.73,8.73,3594000.0,6.0457,6.0526,5.9976,5.9976,3594000.0
2015-01-29 09:30:00,8.72,8.84,8.69,8.83,2976700.0,5.9907,6.0732,5.9701,6.0663,2976700.0
2015-01-29 10:00:00,8.83,8.83,8.71,8.75,1810300.0,6.0663,6.0663,5.9839,6.0113,1810300.0
2015-01-29 10:30:00,8.75,8.77,8.69,8.74,1951000.0,6.0113,6.0251,5.9701,6.0045,1951000.0
2015-01-29 11:00:00,8.74,8.76,8.71,8.73,1106300.0,6.0045,6.0182,5.9839,5.9976,1106300.0
2015-01-29 11:30:00,8.74,8.78,8.73,8.76,666300.0,6.0045,6.0319,5.9976,6.0182,666300.0
2015-01-29 12:00:00,8.76,8.81,8.74,8.75,1509600.0,6.0182,6.0526,6.0045,6.0113,1509600.0
2015-01-29 12:30:00,8.74,8.76,8.71,8.72,871400.0,6.0045,6.0182,5.9839,5.9907,871400.0
2015-01-29 13:00:00,8.72,8.76,8.7,8.74,885700.0,5.9907,6.0182,5.977,6.0045,885700.0
2015-01-29 13:30:00,8.74,8.79,8.73,8.77,2184500.0,6.0045,6.0388,5.9976,6.0251,2184500.0
2015-01-29 14:00:00,8.77,8.87,8.77,8.87,1507600.0,6.0251,6.0938,6.0251,6.0938,1507600.0
2015-01-29 14:30:00,8.87,8.88,8.8,8.84,919900.0,6.0938,6.1006,6.0457,6.0732,919900.0
2015-01-29 15:00:00,8.84,8.86,8.81,8.85,1686600.0,6.0732,6.0869,6.0526,6.08,1686600.0
2015-01-29 15:30:00,8.86,8.88,8.83,8.86,2001800.0,6.0869,6.1006,6.0663,6.0869,2001800.0
2015-01-30 09:30:00,8.69,8.74,8.66,8.7,2569000.0,5.9701,6.0045,5.9495,5.977,2569000.0
2015-01-30 10:00:00,8.7,8.75,8.68,8.74,2096300.0,5.977,6.0113,5.9632,6.0045,2096300.0
2015-01-30 10:30:00,8.75,8.75,8.68,8.71,1622700.0,6.0113,6.0113,5.9632,5.9839,1622700.0
2015-01-30 11:00:00,8.71,8.73,8.67,8.73,997800.0,5.9839,5.9976,5.9564,5.9976,997800.0
2015-01-30 11:30:00,8.73,8.74,8.69,8.74,585900.0,5.9976,6.0045,5.9701,6.0045,585900.0
2015-01-30 12:00:00,8.73,8.8,8.73,8.78,1180400.0,5.9976,6.0457,5.9976,6.0319,1180400.0
2015-01-30 12:30:00,8.78,8.78,8.74,8.76,439200.0,6.0319,6.0319,6.0045,6.0182,439200.0
2015-01-30 13:00:00,8.76,8.78,8.74,8.78,585600.0,6.0182,6.0319,6.0045,6.0319,585600.0
2015-01-30 13:30:00,8.78,8.83,8.75,8.83,534900.0,6.0319,6.0663,6.0113,6.0663,534900.0
2015-01-30 14:00:00,8.83,8.89,8.81,8.88,1145900.0,6.0663,6.1075,6.0526,6.1006,1145900.0
2015-01-30 14:30:00,8.88,8.9,8.81,8.82,1463500.0,6.1006,6.1144,6.0526,6.0594,1463500.0
2015-01-30 15:00:00,8.81,8.84,8.75,8.79,1373400.0,6.0526,6.0732,6.0113,6.0388,1373400.0
2015-01-30 15:30:00,8.79,8.8,8.7,8.71,2960400.0,6.0388,6.0457,5.977,5.9839,2960400.0
2015-02-02 09:30:00,8.78,8.82,8.74,8.77,2292800.0,6.0319,6.0594,6.0045,6.0251,2292800.0
2015-02-02 10:00:00,8.76,8.77,8.7,8.75,900100.0,6.0182,6.0251,5.977,6.0113,900100.0
2015-02-02 10:30:00,8.76,8.79,8.73,8.76,1115400.0,6.0182,6.0388,5.9976,6.0182,1115400.0
2015-02-02 11:00:00,8.75,8.78,8.73,8.76,788700.0,6.0113,6.0319,5.9976,6.0182,788700.0
2015-02-02 11:30:00,8.76,8.77,8.71,8.74,3652900.0,6.0182,6.0251,5.9839,6.0045,3652900.0
2015-02-02 12:00:00,8.74,8.76,8.7,8.76,2231600.0,6.0045,6.0182,5.977,6.0182,2231600.0
2015-02-02 12:30:00,8.76,8.76,8.71,8.71,828200.0,6.0182,6.0182,5.9839,5.9839,828200.0
2015-02-02 13:00:00,8.71,8.76,8.7,8.75,798500.0,5.9839,6.0182,5.977,6.0113,798500.0
2015-02-02 13:30:00,8.76,8.77,8.73,8.76,1675800.0,6.0182,6.0251,5.9976,6.0182,1675800.0
2015-02-02 14:00:00,8.76,8.83,8.75,8.83,801700.0,6.0182,6.0663,6.0113,6.0663,801700.0
2015-02-02 14:30:00,8.83,8.85,8.8,8.82,1043700.0,6.0663,6.08,6.0457,6.0594,1043700.0
2015-02-02 15:00:00,8.83,8.91,8.81,8.89,1310900.0,6.0663,6.1213,6.0526,6.1075,1310900.0
2015-02-02 15:30:00,8.89,8.96,8.87,8.93,2639900.0,6.1075,6.1556,6.0938,6.135,2639900.0
2015-02-03 09:30:00,8.95,9.14,8.95,9.14,3299200.0,6.1487,6.2793,6.1487,6.2793,3299200.0
2015-02-03 10:00:00,9.14,9.14,9.07,9.09,1316600.0,6.2793,6.2793,6.2312,6.2449,1316600.0
2015-02-03 10:30:00,9.09,9.11,9.0,9.0,988600.0,6.2449,6.2587,6.1831,6.1831,988600.0
2015-02-03 11:00:00,9.01,9.09,9.0,9.08,1109500.0,6.19,6.2449,6.1831,6.238,1109500.0
2015-02-03 11:30:00,9.08,9.11,9.03,9.05,1001400.0,6.238,6.2587,6.2037,6.2174,1001400.0
2015-02-03 12:00:00,9.05,9.08,9.02,9.04,731900.0,6.2174,6.238,6.1968,6.2106,731900.0
2015-02-03 12:30:00,9.04,9.04,9.0,9.01,987100.0,6.2106,6.2106,6.1831,6.19,987100.0
2015-02-03 13:00:00,9.01,9.04,8.99,9.04,1554200.0,6.19,6.2106,6.1762,6.2106,1554200.0
2015-02-03 13:30:00,9.04,9.1,9.02,9.1,764200.0,6.2106,6.2518,6.1968,6.2518,764200.0
2015-02-03 14:00:00,9.1,9.12,9.09,9.1,1340600.0,6.2518,6.2655,6.2449,6.2518,1340600.0
2015-02-03 14:30:00,9.1,9.1,9.06,9.09,767800.0,6.2518,6.2518,6.2243,6.2449,767800.0
2015-02-03 15:00:00,9.09,9.12,9.08,9.11,831000.0,6.2449,6.2655,6.238,6.2587,831000.0
2015-02-03 15:30:00,9.11,9.14,9.09,9.1,2643600.0,6.2587,6.2793,6.2449,6.2518,2643600.0
2015-02-04 09:30:00,9.07,9.17,9.04,9.14,2335200.0,6.2312,6.2999,6.2106,6.2793,2335200.0
2015-02-04 10:00:00,9.15,9.16,9.11,9.12,1505700.0,6.2861,6.293,6.2587,6.2655,1505700.0
2015-02-04 10:30:00,9.11,9.14,9.08,9.11,1390100.0,6.2587,6.2793,6.238,6.2587,1390100.0
2015-02-04 11:00:00,9.11,9.11,9.07,9.1,733900.0,6.2587,6.2587,6.2312,6.2518,733900.0
2015-02-04 11:30:00,9.1,9.12,9.09,9.11,540000.0,6.2518,6.2655,6.2449,6.2587,540000.0
2015-02-04 12:00:00,9.11,9.12,9.06,9.07,481000.0,6.2587,6.2655,6.2243,6.2312,481000.0
2015-02-04 12:30:00,9.07,9.08,9.05,9.08,2471600.0,6.2312,6.238,6.2174,6.238,2471600.0
2015-02-04 13:00:00,9.08,9.12,9.07,9.1,795800.0,6.238,6.2655,6.2312,6.2518,795800.0
2015-02-04 13:30:00,9.1,9.12,9.05,9.08,626300.0,6.2518,6.2655,6.2174,6.238,626300.0
2015-02-04 14:00:00,9.07,9.08,9.05,9.07,415900.0,6.2312,6.238,6.2174,6.2312,415900.0
2015-02-04 14:30:00,9.07,9.11,9.05,9.1,793900.0,6.2312,6.2587,6.2174,6.2518,793900.0
2015-02-04 15:00:00,9.1,9.18,9.09,9.18,887600.0,6.2518,6.3067,6.2449,6.3067,887600.0
2015-02-04 15:30:00,9.18,9.18,9.04,9.04,2907200.0,6.3067,6.3067,6.2106,6.2106,2907200.0
2015-02-05 09:30:00,9.09,9.24,9.09,9.2,2458100.0,6.2449,6.348,6.2449,6.3205,2458100.0
2015-02-05 10:00:00,9.2,9.23,9.16,9.19,1970900.0,6.3205,6.3411,6.293,6.3136,1970900.0
2015-02-05 10:30:00,9.19,9.21,9.17,9.18,509800.0,6.3136,6.3274,6.2999,6.3067,509800.0
2015-02-05 11:00:00,9.18,9.19,9.15,9.16,1186900.0,6.3067,6.3136,6.2861,6.293,1186900.0
2015-02-05 11:30:00,9.16,9.18,9.14,9.16,591000.0,6.293,6.3067,6.2793,6.293,591000.0
2015-02-05 12:00:00,9.16,9.19,9.15,9.18,384000.0,6.293,6.3136,6.2861,6.3067,384000.0
2015-02-05 12:30:00,9.18,9.2,9.16,9.17,473200.0,6.3067,6.3205,6.293,6.2999,473200.0
2015-02-05 13:00:00,9.17,9.2,9.16,9.2,293900.0,6.2999,6.3205,6.293,6.3205,293900.0
2015-02-05 13:30:00,9.2,9.24,9.18,9.2,853200.0,6.3205,6.348,6.3067,6.3205,853200.0
2015-02-05 14:00:00,9.21,9.22,9.18,9.19,375800.0,6.3274,6.3342,6.3067,6.3136,375800.0
2015-02-05 14:30:00,9.18,9.19,9.16,9.17,964500.0,6.3067,6.3136,6.293,6.2999,964500.0
2015-02-05 15:00:00,9.17,9.21,9.17,9.21,1381600.0,6.2999,6.3274,6.2999,6.3274,1381600.0
2015-02-05 15:30:00,9.21,9.23,9.2,9.2,2055300.0,6.3274,6.3411,6.3205,6.3205,2055300.0
2015-02-06 09:30:00,9.49,9.58,9.44,9.57,6766900.0,6.5197,6.5816,6.4854,6.5747,6766900.0
2015-02-06 10:00:00,9.57,9.62,9.55,9.6,2857300.0,6.5747,6.609,6.5609,6.5953,2857300.0
2015-02-06 10:30:00,9.6,9.7,9.59,9.66,2785300.0,6.5953,6.664,6.5884,6.6365,2785300.0
2015-02-06 11:00:00,9.66,9.69,9.65,9.67,1511100.0,6.6365,6.6571,6.6296,6.6434,1511100.0
2015-02-06 11:30:00,9.67,9.69,9.64,9.68,1688500.0,6.6434,6.6571,6.6228,6.6503,1688500.0
2015-02-06 12:00:00,9.68,9.71,9.67,9.71,1351500.0,6.6503,6.6709,6.6434,6.6709,1351500.0
2015-02-06 12:30:00,9.71,9.71,9.64,9.67,1557600.0,6.6709,6.6709,6.6228,6.6434,1557600.0
2015-02-06 13:00:00,9.68,9.68,9.6,9.62,1380600.0,6.6503,6.6503,6.5953,6.609,1380600.0
2015-02-06 13:30:00,9.63,9.64,9.6,9.63,1239700.0,6.6159,6.6228,6.5953,6.6159,1239700.0
2015-02-06 14:00:00,9.63,9.64,9.61,9.63,953200.0,6.6159,6.6228,6.6022,6.6159,953200.0
2015-02-06 14:30:00,9.63,9.66,9.62,9.62,1404000.0,6.6159,6.6365,6.609,6.609,1404000.0
2015-02-06 15:00:00,9.62,9.63,9.58,9.59,2291300.0,6.609,6.6159,6.5816,6.5884,2291300.0
2015-02-06 15:30:00,9.59,9.62,9.55,9.56,6063200.0,6.5884,6.609,6.5609,6.5678,6063200.0
2015-02-09 09:30:00,9.42,9.43,9.34,9.37,3218100.0,6.4716,6.4785,6.4167,6.4373,3218100.0
2015-02-09 10:00:00,9.38,9.4,9.35,9.37,1399600.0,6.4442,6.4579,6.4235,6.4373,1399600.0
2015-02-09 10:30:00,9.38,9.45,9.37,9.42,1756500.0,6.4442,6.4922,6.4373,6.4716,1756500.0
2015-02-09 11:00:00,9.42,9.45,9.4,9.44,1352700.0,6.4716,6.4922,6.4579,6.4854,1352700.0
2015-02-09 11:30:00,9.44,9.45,9.41,9.43,479700.0,6.4854,6.4922,6.4648,6.4785,479700.0
2015-02-09 12:00:00,9.43,9.44,9.39,9.42,486000.0,6.4785,6.4854,6.451,6.4716,486000.0
2015-02-09 12:30:00,9.42,9.43,9.39,9.4,439900.0,6.4716,6.4785,6.451,6.4579,439900.0
2015-02-09 13:00:00,9.4,9.42,9.37,9.37,1363200.0,6.4579,6.4716,6.4373,6.4373,1363200.0
2015-02-09 13:30:00,9.38,9.38,9.34,9.35,359000.0,6.4442,6.4442,6.4167,6.4235,359000.0
2015-02-09 14:00:00,9.36,9.36,9.31,9.33,1404000.0,6.4304,6.4304,6.3961,6.4098,1404000.0
2015-02-09 14:30:00,9.32,9.38,9.31,9.37,1642100.0,6.4029,6.4442,6.3961,6.4373,1642100.0
2015-02-09 15:00:00,9.37,9.37,9.32,9.34,1098300.0,6.4373,6.4373,6.4029,6.4167,1098300.0
2015-02-09 15:30:00,9.34,9.36,9.32,9.36,2011900.0,6.4167,6.4304,6.4029,6.4304,2011900.0
2015-02-10 09:30:00,9.41,9.47,9.33,9.34,1804200.0,6.4648,6.506,6.4098,6.4167,1804200.0
2015-02-10 10:00:00,9.34,9.36,9.31,9.32,1634500.0,6.4167,6.4304,6.3961,6.4029,1634500.0
2015-02-10 10:30:00,9.31,9.33,9.26,9.29,1297000.0,6.3961,6.4098,6.3617,6.3823,1297000.0
2015-02-10 11:00:00,9.3,9.32,9.27,9.32,820900.0,6.3892,6.4029,6.3686,6.4029,820900.0
2015-02-10 11:30:00,9.32,9.39,9.31,9.38,1571400.0,6.4029,6.451,6.3961,6.4442,1571400.0
2015-02-10 12:00:00,9.38,9.41,9.35,9.38,478600.0,6.4442,6.4648,6.4235,6.4442,478600.0
2015-02-10 12:30:00,9.38,9.39,9.35,9.35,634100.0,6.4442,6.451,6.4235,6.4235,634100.0
2015-02-10 13:00:00,9.36,9.36,9.32,9.34,310500.0,6.4304,6.4304,6.4029,6.4167,310500.0
2015-02-10 13:30:00,9.34,9.35,9.3,9.32,793000.0,6.4167,6.4235,6.3892,6.4029,793000.0
2015-02-10 14:00:00,9.32,9.36,9.31,9.34,374600.0,6.4029,6.4304,6.3961,6.4167,374600.0
2015-02-10 14:30:00,9.34,9.39,9.33,9.38,541700.0,6.4167,6.451,6.4098,6.4442,541700.0
2015-02-10 15:00:00,9.38,9.39,9.36,9.37,733800.0,6.4442,6.451,6.4304,6.4373,733800.0
2015-02-10 15:30:00,9.37,9.38,9.35,9.35,1628000.0,6.4373,6.4442,6.4235,6.4235,1628000.0
2015-02-11 09:30:00,9.31,9.38,9.31,9.36,1585500.0,6.3961,6.4442,6.3961,6.4304,1585500.0
2015-02-11 10:00:00,9.37,9.38,9.32,9.33,1097600.0,6.4373,6.4442,6.4029,6.4098,1097600.0
2015-02-11 10:30:00,9.32,9.35,9.3,9.34,838900.0,6.4029,6.4235,6.3892,6.4167,838900.0
2015-02-11 11:00:00,9.34,9.4,9.33,9.38,1390700.0,6.4167,6.4579,6.4098,6.4442,1390700.0
2015-02-11 11:30:00,9.38,9.39,9.35,9.35,2105200.0,6.4442,6.451,6.4235,6.4235,2105200.0
2015-02-11 12:00:00,9.35,9.36,9.34,9.35,290400.0,6.4235,6.4304,6.4167,6.4235,290400.0
2015-02-11 12:30:00,9.35,9.36,9.31,9.32,948400.0,6.4235,6.4304,6.3961,6.4029,948400.0
2015-02-11 13:00:00,9.32,9.35,9.26,9.29,1686500.0,6.4029,6.4235,6.3617,6.3823,1686500.0
2015-02-11 13:30:00,9.3,9.31,9.29,9.31,615000.0,6.3892,6.3961,6.3823,6.3961,615000.0
2015-02-11 14:00:00,9.3,9.32,9.27,9.27,1131100.0,6.3892,6.4029,6.3686,6.3686,1131100.0
2015-02-11 14:30:00,9.27,9.3,9.26,9.28,1018800.0,6.3686,6.3892,6.3617,6.3755,1018800.0
2015-02-11 15:00:00,9.28,9.33,9.27,9.33,794000.0,6.3755,6.4098,6.3686,6.4098,794000.0
2015-02-11 15:30:00,9.33,9.33,9.3,9.32,1767300.0,6.4098,6.4098,6.3892,6.4029,1767300.0
2015-02-12 09:30:00,9.41,9.49,9.35,9.47,2582500.0,6.4648,6.5197,6.4235,6.506,2582500.0
2015-02-12 10:00:00,9.47,9.56,9.46,9.49,1353000.0,6.506,6.5678,6.4991,6.5197,1353000.0
2015-02-12 10:30:00,9.5,9.52,9.45,9.45,1020200.0,6.5266,6.5403,6.4922,6.4922,1020200.0
2015-02-12 11:00:00,9.46,9.51,9.45,9.49,819200.0,6.4991,6.5335,6.4922,6.5197,819200.0
2015-02-12 11:30:00,9.49,9.52,9.48,9.52,399800.0,6.5197,6.5403,6.5129,6.5403,399800.0
2015-02-12 12:00:00,9.51,9.54,9.48,9.52,1277700.0,6.5335,6.5541,6.5129,6.5403,1277700.0
2015-02-12 12:30:00,9.52,9.54,9.49,9.51,573900.0,6.5403,6.5541,6.5197,6.5335,573900.0
2015-02-12 13:00:00,9.5,9.53,9.49,9.53,500900.0,6.5266,6.5472,6.5197,6.5472,500900.0
2015-02-12 13:30:00,9.52,9.55,9.51,9.55,520000.0,6.5403,6.5609,6.5335,6.5609,520000.0
2015-02-12 14:00:00,9.54,9.55,9.53,9.54,682100.0,6.5541,6.5609,6.5472,6.5541,682100.0
2015-02-12 14:30:00,9.54,9.58,9.52,9.58,1185500.0,6.5541,6.5816,6.5403,6.5816,1185500.0
2015-02-12 15:00:00,9.58,9.59,9.56,9.57,1379900.0,6.5816,6.5884,6.5678,6.5747,1379900.0
2015-02-12 15:30:00,9.57,9.57,9.54,9.55,1588700.0,6.5747,6.5747,6.5541,6.5609,1588700.0
2015-02-13 09:30:00,9.56,9.66,9.53,9.64,1250500.0,6.5678,6.6365,6.5472,6.6228,1250500.0
2015-02-13 10:00:00,9.63,9.66,9.61,9.64,1310600.0,6.6159,6.6365,6.6022,6.6228,1310600.0
2015-02-13 10:30:00,9.64,9.65,9.57,9.58,1517000.0,6.6228,6.6296,6.5747,6.5816,1517000.0
2015-02-13 11:00:00,9.59,9.6,9.56,9.56,605200.0,6.5884,6.5953,6.5678,6.5678,605200.0
2015-02-13 11:30:00,9.57,9.57,9.49,9.52,1408700.0,6.5747,6.5747,6.5197,6.5403,1408700.0
2015-02-13 12:00:00,9.53,9.53,9.5,9.5,193100.0,6.5472,6.5472,6.5266,6.5266,193100.0
2015-02-13 12:30:00,9.5,9.51,9.48,9.5,389100.0,6.5266,6.5335,6.5129,6.5266,389100.0
2015-02-13 13:00:00,9.5,9.51,9.47,9.48,202300.0,6.5266,6.5335,6.506,6.5129,202300.0
2015-02-13 13:30:00,9.47,9.51,9.46,9.49,611200.0,6.506,6.5335,6.4991,6.5197,611200.0
2015-02-13 14:00:00,9.48,9.51,9.47,9.51,576700.0,6.5129,6.5335,6.506,6.5335,576700.0
2015-02-13 14:30:00,9.51,9.51,9.48,9.5,313500.0,6.5335,6.5335,6.5129,6.5266,313500.0
2015-02-13 15:00:00,9.5,9.52,9.49,9.51,434400.0,6.5266,6.5403,6.5197,6.5335,434400.0
2015-02-13 15:30:00,9.51,9.52,9.5,9.52,1187800.0,6.5335,6.5403,6.5266,6.5403,1187800.0
2015-02-17 09:30:00,9.49,9.55,9.44,9.47,1551700.0,6.5197,6.5609,6.4854,6.506,1551700.0
2015-02-17 10:00:00,9.47,9.51,9.44,9.49,1027700.0,6.506,6.5335,6.4854,6.5197,1027700.0
2015-02-17 10:30:00,9.5,9.52,9.48,9.49,694000.0,6.5266,6.5403,6.5129,6.5197,694000.0
2015-02-17 11:00:00,9.49,9.51,9.46,9.49,647500.0,6.5197,6.5335,6.4991,6.5197,647500.0
2015-02-17 11:30:00,9.49,9.51,9.48,9.5,566900.0,6.5197,6.5335,6.5129,6.5266,566900.0
2015-02-17 12:00:00,9.49,9.52,9.49,9.52,344100.0,6.5197,6.5403,6.5197,6.5403,344100.0
2015-02-17 12:30:00,9.52,9.58,9.51,9.58,1620600.0,6.5403,6.5816,6.5335,6.5816,1620600.0
2015-02-17 13:00:00,9.58,9.67,9.57,9.67,1262100.0,6.5816,6.6434,6.5747,6.6434,1262100.0
2015-02-17 13:30:00,9.67,9.68,9.65,9.66,700400.0,6.6434,6.6503,6.6296,6.6365,700400.0
2015-02-17 14:00:00,9.66,9.66,9.62,9.64,624300.0,6.6365,6.6365,6.609,6.6228,624300.0
2015-02-17 14:30:00,9.64,9.65,9.62,9.63,394400.0,6.6228,6.6296,6.609,6.6159,394400.0
2015-02-17 15:00:00,9.63,9.68,9.62,9.68,839500.0,6.6159,6.6503,6.609,6.6503,839500.0
2015-02-17 15:30:00,9.68,9.68,9.65,9.68,1563800.0,6.6503,6.6503,6.6296,6.6503,1563800.0
2015-02-18 09:30:00,9.65,9.66,9.55,9.62,1585900.0,6.6296,6.6365,6.5609,6.609,1585900.0
2015-02-18 10:00:00,9.63,9.63,9.56,9.56,1018700.0,6.6159,6.6159,6.5678,6.5678,1018700.0
2015-02-18 10:30:00,9.56,9.64,9.55,9.62,822200.0,6.5678,6.6228,6.5609,6.609,822200.0
2015-02-18 11:00:00,9.62,9.66,9.6,9.66,379300.0,6.609,6.6365,6.5953,6.6365,379300.0
2015-02-18 11:30:00,9.66,9.66,9.61,9.63,349600.0,6.6365,6.6365,6.6022,6.6159,349600.0
2015-02-18 12:00:00,9.63,9.64,9.62,9.62,129800.0,6.6159,6.6228,6.609,6.609,129800.0
2015-02-18 12:30:00,9.63,9.64,9.59,9.6,585600.0,6.6159,6.6228,6.5884,6.5953,585600.0
2015-02-18 13:00:00,9.6,9.62,9.59,9.6,373300.0,6.5953,6.609,6.5884,6.5953,373300.0
2015-02-18 13:30:00,9.6,9.61,9.58,9.6,507000.0,6.5953,6.6022,6.5816,6.5953,507000.0
2015-02-18 14:00:00,9.6,9.64,9.5,9.5,1304200.0,6.5953,6.6228,6.5266,6.5266,1304200.0
2015-02-18 14:30:00,9.5,9.53,9.48,9.53,783100.0,6.5266,6.5472,6.5129,6.5472,783100.0
2015-02-18 15:00:00,9.53,9.56,9.5,9.5,673800.0,6.5472,6.5678,6.5266,6.5266,673800.0
2015-02-18 15:30:00,9.51,9.51,9.49,9.5,1738300.0,6.5335,6.5335,6.5197,6.5266,1738300.0
2015-02-19 09:30:00,9.48,9.5,9.37,9.4,1526100.0,6.5129,6.5266,6.4373,6.4579,1526100.0
2015-02-19 10:00:00,9.4,9.44,9.36,9.43,991500.0,6.4579,6.4854,6.4304,6.4785,991500.0
2015-02-19 10:30:00,9.44,9.45,9.42,9.43,382100.0,6.4854,6.4922,6.4716,6.4785,382100.0
2015-02-19 11:00:00,9.43,9.51,9.43,9.51,509500.0,6.4785,6.5335,6.4785,6.5335,509500.0
2015-02-19 11:30:00,9.51,9.55,9.5,9.54,503800.0,6.5335,6.5609,6.5266,6.5541,503800.0
2015-02-19 12:00:00,9.54,9.54,9.5,9.52,340800.0,6.5541,6.5541,6.5266,6.5403,340800.0
2015-02-19 12:30:00,9.52,9.53,9.48,9.53,453600.0,6.5403,6.5472,6.5129,6.5472,453600.0
2015-02-19 13:00:00,9.53,9.53,9.49,9.49,446500.0,6.5472,6.5472,6.5197,6.5197,446500.0
2015-02-19 13:30:00,9.49,9.56,9.49,9.56,489800.0,6.5197,6.5678,6.5197,6.5678,489800.0
2015-02-19 14:00:00,9.56,9.56,9.54,9.55,425200.0,6.5678,6.5678,6.5541,6.5609,425200.0
2015-02-19 14:30:00,9.54,9.56,9.53,9.55,438400.0,6.5541,6.5678,6.5472,6.5609,438400.0
2015-02-19 15:00:00,9.55,9.56,9.53,9.54,629000.0,6.5609,6.5678,6.5472,6.5541,629000.0
2015-02-19 15:30:00,9.54,9.54,9.5,9.52,1682400.0,6.5541,6.5541,6.5266,6.5403,1682400.0
2015-02-20 09:30:00,9.5,9.53,9.41,9.43,1321200.0,6.5266,6.5472,6.4648,6.4785,1321200.0
2015-02-20 10:00:00,9.43,9.54,9.41,9.51,1328900.0,6.4785,6.5541,6.4648,6.5335,1328900.0
2015-02-20 10:30:00,9.5,9.58,9.49,9.57,1065800.0,6.5266,6.5816,6.5197,6.5747,1065800.0
2015-02-20 11:00:00,9.58,9.59,9.55,9.57,548200.0,6.5816,6.5884,6.5609,6.5747,548200.0
2015-02-20 11:30:00,9.57,9.59,9.55,9.58,470600.0,6.5747,6.5884,6.5609,6.5816,470600.0
2015-02-20 12:00:00,9.58,9.59,9.54,9.55,337200.0,6.5816,6.5884,6.5541,6.5609,337200.0
2015-02-20 12:30:00,9.54,9.61,9.54,9.58,553600.0,6.5541,6.6022,6.5541,6.5816,553600.0
2015-02-20 13:00:00,9.58,9.6,9.57,9.59,312300.0,6.5816,6.5953,6.5747,6.5884,312300.0
2015-02-20 13:30:00,9.59,9.61,9.58,9.61,426200.0,6.5884,6.6022,6.5816,6.6022,426200.0
2015-02-20 14:00:00,9.61,9.63,9.6,9.63,415500.0,6.6022,6.6159,6.5953,6.6159,415500.0
2015-02-20 14:30:00,9.63,9.65,9.6,9.65,700800.0,6.6159,6.6296,6.5953,6.6296,700800.0
2015-02-20 15:00:00,9.64,9.67,9.63,9.65,712700.0,6.6228,6.6434,6.6159,6.6296,712700.0
2015-02-20 15:30:00,9.64,9.67,9.64,9.66,1299500.0,6.6228,6.6434,6.6228,6.6365,1299500.0
2015-02-23 09:30:00,9.59,9.63,9.53,9.57,1716100.0,6.5884,6.6159,6.5472,6.5747,1716100.0
2015-02-23 10:00:00,9.56,9.58,9.53,9.57,1052400.0,6.5678,6.5816,6.5472,6.5747,1052400.0
2015-02-23 10:30:00,9.57,9.58,9.52,9.53,703700.0,6.5747,6.5816,6.5403,6.5472,703700.0
2015-02-23 11:00:00,9.54,9.55,9.51,9.54,405000.0,6.5541,6.5609,6.5335,6.5541,405000.0
2015-02-23 11:30:00,9.54,9.55,9.51,9.52,663500.0,6.5541,6.5609,6.5335,6.5403,663500.0
2015-02-23 12:00:00,9.53,9.53,9.48,9.48,385500.0,6.5472,6.5472,6.5129,6.5129,385500.0
2015-02-23 12:30:00,9.48,9.53,9.48,9.52,1006600.0,6.5129,6.5472,6.5129,6.5403,1006600.0
2015-02-23 13:00:00,9.51,9.52,9.5,9.5,260100.0,6.5335,6.5403,6.5266,6.5266,260100.0
2015-02-23 13:30:00,9.5,9.55,9.5,9.54,755500.0,6.5266,6.5609,6.5266,6.5541,755500.0
2015-02-23 14:00:00,9.54,9.55,9.52,9.52,394000.0,6.5541,6.5609,6.5403,6.5403,394000.0
2015-02-23 14:30:00,9.52,9.53,9.48,9.52,773000.0,6.5403,6.5472,6.5129,6.5403,773000.0
2015-02-23 15:00:00,9.51,9.53,9.5,9.53,421400.0,6.5335,6.5472,6.5266,6.5472,421400.0
2015-02-23 15:30:00,9.53,9.57,9.52,9.57,1362100.0,6.5472,6.5747,6.5403,6.5747,1362100.0
2015-02-24 09:30:00,9.56,9.66,9.56,9.59,1383200.0,6.5678,6.6365,6.5678,6.5884,1383200.0
2015-02-24 10:00:00,9.59,9.73,9.56,9.72,1880200.0,6.5884,6.6846,6.5678,6.6777,1880200.0
2015-02-24 10:30:00,9.72,9.72,9.62,9.62,1086600.0,6.6777,6.6777,6.609,6.609,1086600.0
2015-02-24 11:00:00,9.62,9.67,9.62,9.64,316800.0,6.609,6.6434,6.609,6.6228,316800.0
2015-02-24 11:30:00,9.64,9.67,9.63,9.66,570500.0,6.6228,6.6434,6.6159,6.6365,570500.0
2015-02-24 12:00:00,9.65,9.69,9.64,9.65,1802800.0,6.6296,6.6571,6.6228,6.6296,1802800.0
2015-02-24 12:30:00,9.66,9.66,9.63,9.66,292200.0,6.6365,6.6365,6.6159,6.6365,292200.0
2015-02-24 13:00:00,9.66,9.68,9.65,9.66,440900.0,6.6365,6.6503,6.6296,6.6365,440900.0
2015-02-24 13:30:00,9.66,9.69,9.64,9.64,881700.0,6.6365,6.6571,6.6228,6.6228,881700.0
2015-02-24 14:00:00,9.64,9.65,9.63,9.65,230700.0,6.6228,6.6296,6.6159,6.6296,230700.0
2015-02-24 14:30:00,9.64,9.66,9.64,9.65,306700.0,6.6228,6.6365,6.6228,6.6296,306700.0
2015-02-24 15:00:00,9.66,9.69,9.65,9.68,783500.0,6.6365,6.6571,6.6296,6.6503,783500.0
2015-02-24 15:30:00,9.69,9.69,9.66,9.66,2040600.0,6.6571,6.6571,6.6365,6.6365,2040600.0
2015-02-25 09:30:00,9.68,9.68,9.6,9.62,1163600.0,6.6503,6.6503,6.5953,6.609,1163600.0
2015-02-25 10:00:00,9.61,9.65,9.6,9.63,731600.0,6.6022,6.6296,6.5953,6.6159,731600.0
2015-02-25 10:30:00,9.63,9.65,9.62,9.63,371600.0,6.6159,6.6296,6.609,6.6159,371600.0
2015-02-25 11:00:00,9.62,9.63,9.6,9.62,305500.0,6.609,6.6159,6.5953,6.609,305500.0
2015-02-25 11:30:00,9.61,9.62,9.61,9.62,233900.0,6.6022,6.609,6.6022,6.609,233900.0
2015-02-25 12:00:00,9.62,9.63,9.6,9.61,500100.0,6.609,6.6159,6.5953,6.6022,500100.0
2015-02-25 12:30:00,9.62,9.62,9.59,9.6,279700.0,6.609,6.609,6.5884,6.5953,279700.0
2015-02-25 13:00:00,9.59,9.61,9.58,9.61,393100.0,6.5884,6.6022,6.5816,6.6022,393100.0
2015-02-25 13:30:00,9.61,9.66,9.6,9.66,808600.0,6.6022,6.6365,6.5953,6.6365,808600.0
2015-02-25 14:00:00,9.66,9.66,9.63,9.64,465200.0,6.6365,6.6365,6.6159,6.6228,465200.0
2015-02-25 14:30:00,9.63,9.64,9.6,9.61,457800.0,6.6159,6.6228,6.5953,6.6022,457800.0
2015-02-25 15:00:00,9.62,9.62,9.59,9.59,295000.0,6.609,6.609,6.5884,6.5884,295000.0
2015-02-25 15:30:00,9.6,9.62,9.59,9.61,1180800.0,6.5953,6.609,6.5884,6.6022,1180800.0
2015-02-26 09:30:00,9.61,9.66,9.58,9.64,1914700.0,6.6022,6.6365,6.5816,6.6228,1914700.0
2015-02-26 10:00:00,9.64,9.65,9.6,9.61,897300.0,6.6228,6.6296,6.5953,6.6022,897300.0
2015-02-26 10:30:00,9.61,9.64,9.59,9.63,678300.0,6.6022,6.6228,6.5884,6.6159,678300.0
2015-02-26 11:00:00,9.63,9.67,9.62,9.64,503200.0,6.6159,6.6434,6.609,6.6228,503200.0
2015-02-26 11:30:00,9.65,9.65,9.62,9.62,184300.0,6.6296,6.6296,6.609,6.609,184300.0
2015-02-26 12:00:00,9.62,9.64,9.6,9.6,894700.0,6.609,6.6228,6.5953,6.5953,894700.0
2015-02-26 12:30:00,9.6,9.63,9.59,9.62,331200.0,6.5953,6.6159,6.5884,6.609,331200.0
2015-02-26 13:00:00,9.62,9.63,9.6,9.61,378500.0,6.609,6.6159,6.5953,6.6022,378500.0
2015-02-26 13:30:00,9.6,9.62,9.6,9.62,263500.0,6.5953,6.609,6.5953,6.609,263500.0
2015-02-26 14:00:00,9.62,9.63,9.58,9.58,533100.0,6.609,6.6159,6.5816,6.5816,533100.0
2015-02-26 14:30:00,9.58,9.59,9.55,9.55,503800.0,6.5816,6.5884,6.5609,6.5609,503800.0
2015-02-26 15:00:00,9.55,9.6,9.54,9.6,882700.0,6.5609,6.5953,6.5541,6.5953,882700.0
2015-02-26 15:30:00,9.6,9.64,9.59,9.62,1278300.0,6.5953,6.6228,6.5884,6.609,1278300.0
2015-02-27 09:30:00,9.59,9.66,9.57,9.62,1380700.0,6.5884,6.6365,6.5747,6.609,1380700.0
2015-02-27 10:00:00,9.63,9.64,9.58,9.63,598300.0,6.6159,6.6228,6.5816,6.6159,598300.0
2015-02-27 10:30:00,9.64,9.64,9.61,9.63,293000.0,6.6228,6.6228,6.6022,6.6159,293000.0
2015-02-27 11:00:00,9.63,9.64,9.62,9.63,369600.0,6.6159,6.6228,6.609,6.6159,369600.0
2015-02-27 11:30:00,9.63,9.64,9.61,9.62,204600.0,6.6159,6.6228,6.6022,6.609,204600.0
2015-02-27 12:00:00,9.62,9.62,9.6,9.62,154500.0,6.609,6.609,6.5953,6.609,154500.0
2015-02-27 12:30:00,9.62,9.63,9.59,9.6,264400.0,6.609,6.6159,6.5884,6.5953,264400.0
2015-02-27 13:00:00,9.6,9.6,9.58,9.6,219500.0,6.5953,6.5953,6.5816,6.5953,219500.0
2015-02-27 13:30:00,9.6,9.62,9.59,9.62,767600.0,6.5953,6.609,6.5884,6.609,767600.0
2015-02-27 14:00:00,9.62,9.63,9.6,9.63,569700.0,6.609,6.6159,6.5953,6.6159,569700.0
2015-02-27 14:30:00,9.63,9.63,9.59,9.6,511800.0,6.6159,6.6159,6.5884,6.5953,511800.0
2015-02-27 15:00:00,9.6,9.62,9.58,9.61,507200.0,6.5953,6.609,6.5816,6.6022,507200.0
2015-02-27 15:30:00,9.62,9.62,9.59,9.6,1090900.0,6.609,6.609,6.5884,6.5953,1090900.0
2015-03-02 09:30:00,9.58,9.64,9.54,9.63,899700.0,6.5816,6.6228,6.5541,6.6159,899700.0
2015-03-02 10:00:00,9.63,9.67,9.6,9.67,724500.0,6.6159,6.6434,6.5953,6.6434,724500.0
2015-03-02 10:30:00,9.66,9.71,9.66,9.66,977300.0,6.6365,6.6709,6.6365,6.6365,977300.0
2015-03-02 11:00:00,9.67,9.67,9.62,9.62,503800.0,6.6434,6.6434,6.609,6.609,503800.0
2015-03-02 11:30:00,9.63,9.68,9.62,9.65,588200.0,6.6159,6.6503,6.609,6.6296,588200.0
2015-03-02 12:00:00,9.66,9.67,9.63,9.64,447800.0,6.6365,6.6434,6.6159,6.6228,447800.0
2015-03-02 12:30:00,9.64,9.66,9.63,9.65,626200.0,6.6228,6.6365,6.6159,6.6296,626200.0
2015-03-02 13:00:00,9.65,9.65,9.64,9.65,85600.0,6.6296,6.6296,6.6228,6.6296,85600.0
2015-03-02 13:30:00,9.65,9.69,9.64,9.68,823000.0,6.6296,6.6571,6.6228,6.6503,823000.0
2015-03-02 14:00:00,9.68,9.68,9.67,9.68,183200.0,6.6503,6.6503,6.6434,6.6503,183200.0
2015-03-02 14:30:00,9.68,9.68,9.67,9.68,101400.0,6.6503,6.6503,6.6434,6.6503,101400.0
2015-03-02 15:00:00,9.68,9.69,9.67,9.68,194900.0,6.6503,6.6571,6.6434,6.6503,194900.0
2015-03-02 15:30:00,9.69,9.7,9.68,9.7,936200.0,6.6571,6.664,6.6503,6.664,936200.0
2015-03-03 09:30:00,9.62,9.68,9.58,9.59,1722800.0,6.609,6.6503,6.5816,6.5884,1722800.0
2015-03-03 10:00:00,9.59,9.62,9.58,9.61,1522700.0,6.5884,6.609,6.5816,6.6022,1522700.0
2015-03-03 10:30:00,9.61,9.62,9.58,9.59,488400.0,6.6022,6.609,6.5816,6.5884,488400.0
2015-03-03 11:00:00,9.58,9.6,9.57,9.57,575300.0,6.5816,6.5953,6.5747,6.5747,575300.0
2015-03-03 11:30:00,9.58,9.59,9.55,9.56,407400.0,6.5816,6.5884,6.5609,6.5678,407400.0
2015-03-03 12:00:00,9.56,9.57,9.55,9.56,362600.0,6.5678,6.5747,6.5609,6.5678,362600.0
2015-03-03 12:30:00,9.55,9.6,9.55,9.6,759500.0,6.5609,6.5953,6.5609,6.5953,759500.0
2015-03-03 13:00:00,9.6,9.61,9.58,9.61,357400.0,6.5953,6.6022,6.5816,6.6022,357400.0
2015-03-03 13:30:00,9.61,9.61,9.58,9.59,437800.0,6.6022,6.6022,6.5816,6.5884,437800.0
2015-03-03 14:00:00,9.59,9.63,9.58,9.63,705600.0,6.5884,6.6159,6.5816,6.6159,705600.0
2015-03-03 14:30:00,9.63,9.65,9.61,9.63,1137200.0,6.6159,6.6296,6.6022,6.6159,1137200.0
2015-03-03 15:00:00,9.63,9.64,9.61,9.63,794200.0,6.6159,6.6228,6.6022,6.6159,794200.0
2015-03-03 15:30:00,9.63,9.64,9.61,9.62,1645500.0,6.6159,6.6228,6.6022,6.609,1645500.0
2015-03-04 09:30:00,9.56,9.58,9.5,9.56,1581800.0,6.5678,6.5816,6.5266,6.5678,1581800.0
2015-03-04 10:00:00,9.57,9.57,9.51,9.54,967500.0,6.5747,6.5747,6.5335,6.5541,967500.0
2015-03-04 10:30:00,9.54,9.55,9.52,9.53,459200.0,6.5541,6.5609,6.5403,6.5472,459200.0
2015-03-04 11:00:00,9.53,9.54,9.51,9.54,413500.0,6.5472,6.5541,6.5335,6.5541,413500.0
2015-03-04 11:30:00,9.54,9.56,9.53,9.54,332600.0,6.5541,6.5678,6.5472,6.5541,332600.0
2015-03-04 12:00:00,9.55,9.57,9.54,9.56,262900.0,6.5609,6.5747,6.5541,6.5678,262900.0
2015-03-04 12:30:00,9.56,9.57,9.55,9.55,344300.0,6.5678,6.5747,6.5609,6.5609,344300.0
2015-03-04 13:00:00,9.55,9.56,9.54,9.55,265600.0,6.5609,6.5678,6.5541,6.5609,265600.0
2015-03-04 13:30:00,9.56,9.56,9.53,9.53,204800.0,6.5678,6.5678,6.5472,6.5472,204800.0
2015-03-04 14:00:00,9.53,9.55,9.52,9.52,774500.0,6.5472,6.5609,6.5403,6.5403,774500.0
2015-03-04 14:30:00,9.52,9.53,9.52,9.53,216300.0,6.5403,6.5472,6.5403,6.5472,216300.0
2015-03-04 15:00:00,9.53,9.53,9.52,9.52,491300.0,6.5472,6.5472,6.5403,6.5403,491300.0
2015-03-04 15:30:00,9.53,9.55,9.52,9.54,1034600.0,6.5472,6.5609,6.5403,6.5541,1034600.0
2015-03-05 09:30:00,9.55,9.58,9.45,9.52,910900.0,6.5609,6.5816,6.4922,6.5403,910900.0
2015-03-05 10:00:00,9.52,9.58,9.51,9.58,686900.0,6.5403,6.5816,6.5335,6.5816,686900.0
2015-03-05 10:30:00,9.58,9.62,9.56,9.62,856500.0,6.5816,6.609,6.5678,6.609,856500.0
2015-03-05 11:00:00,9.62,9.62,9.58,9.6,389200.0,6.609,6.609,6.5816,6.5953,389200.0
2015-03-05 11:30:00,9.6,9.62,9.6,9.61,320000.0,6.5953,6.609,6.5953,6.6022,320000.0
2015-03-05 12:00:00,9.62,9.64,9.61,9.63,356500.0,6.609,6.6228,6.6022,6.6159,356500.0
2015-03-05 12:30:00,9.63,9.64,9.6,9.61,591300.0,6.6159,6.6228,6.5953,6.6022,591300.0
2015-03-05 13:00:00,9.61,9.64,9.6,9.64,281200.0,6.6022,6.6228,6.5953,6.6228,281200.0
2015-03-05 13:30:00,9.64,9.68,9.63,9.67,879900.0,6.6228,6.6503,6.6159,6.6434,879900.0
2015-03-05 14:00:00,9.67,9.68,9.65,9.65,540100.0,6.6434,6.6503,6.6296,6.6296,540100.0
2015-03-05 14:30:00,9.66,9.67,9.65,9.65,589800.0,6.6365,6.6434,6.6296,6.6296,589800.0
2015-03-05 15:00:00,9.66,9.66,9.64,9.66,689100.0,6.6365,6.6365,6.6228,6.6365,689100.0
2015-03-05 15:30:00,9.66,9.71,9.65,9.69,2477500.0,6.6365,6.6709,6.6296,6.6571,2477500.0
2015-03-06 09:30:00,9.73,9.98,9.68,9.95,5172200.0,6.6846,6.8564,6.6503,6.8357,5172200.0
2015-03-06 10:00:00,9.95,9.95,9.83,9.85,3985700.0,6.8357,6.8357,6.7533,6.767,3985700.0
2015-03-06 10:30:00,9.84,9.86,9.8,9.81,1482000.0,6.7602,6.7739,6.7327,6.7396,1482000.0
2015-03-06 11:00:00,9.8,9.81,9.73,9.79,1132800.0,6.7327,6.7396,6.6846,6.7258,1132800.0
2015-03-06 11:30:00,9.79,9.79,9.75,9.79,756300.0,6.7258,6.7258,6.6983,6.7258,756300.0
2015-03-06 12:00:00,9.78,9.83,9.78,9.78,1048100.0,6.719,6.7533,6.719,6.719,1048100.0
2015-03-06 12:30:00,9.79,9.79,9.75,9.77,573000.0,6.7258,6.7258,6.6983,6.7121,573000.0
2015-03-06 13:00:00,9.78,9.79,9.74,9.78,611800.0,6.719,6.7258,6.6915,6.719,611800.0
2015-03-06 13:30:00,9.78,9.78,9.72,9.75,557300.0,6.719,6.719,6.6777,6.6983,557300.0
2015-03-06 14:00:00,9.74,9.78,9.74,9.76,668200.0,6.6915,6.719,6.6915,6.7052,668200.0
2015-03-06 14:30:00,9.76,9.76,9.72,9.74,497100.0,6.7052,6.7052,6.6777,6.6915,497100.0
2015-03-06 15:00:00,9.74,9.79,9.73,9.78,880200.0,6.6915,6.7258,6.6846,6.719,880200.0
2015-03-06 15:30:00,9.77,9.79,9.74,9.76,1590900.0,6.7121,6.7258,6.6915,6.7052,1590900.0
2015-03-09 09:30:00,9.71,9.81,9.71,9.75,1348500.0,6.6709,6.7396,6.6709,6.6983,1348500.0
2015-03-09 10:00:00,9.76,9.82,9.75,9.81,1109200.0,6.7052,6.7464,6.6983,6.7396,1109200.0
2015-03-09 10:30:00,9.8,9.86,9.8,9.83,1192000.0,6.7327,6.7739,6.7327,6.7533,1192000.0
2015-03-09 11:00:00,9.83,9.83,9.75,9.76,1622100.0,6.7533,6.7533,6.6983,6.7052,1622100.0
2015-03-09 11:30:00,9.76,9.82,9.75,9.82,1188200.0,6.7052,6.7464,6.6983,6.7464,1188200.0
2015-03-09 12:00:00,9.82,9.83,9.8,9.82,463300.0,6.7464,6.7533,6.7327,6.7464,463300.0
2015-03-09 12:30:00,9.81,9.82,9.79,9.79,258800.0,6.7396,6.7464,6.7258,6.7258,258800.0
2015-03-09 13:00:00,9.79,9.8,9.78,9.79,359900.0,6.7258,6.7327,6.719,6.7258,359900.0
2015-03-09 13:30:00,9.79,9.79,9.77,9.78,387000.0,6.7258,6.7258,6.7121,6.719,387000.0
2015-03-09 14:00:00,9.78,9.78,9.76,9.77,377700.0,6.719,6.719,6.7052,6.7121,377700.0
2015-03-09 14:30:00,9.77,9.78,9.75,9.77,482200.0,6.7121,6.719,6.6983,6.7121,482200.0
2015-03-09 15:00:00,9.77,9.77,9.75,9.75,378400.0,6.7121,6.7121,6.6983,6.6983,378400.0
2015-03-09 15:30:00,9.75,9.77,9.74,9.76,1176600.0,6.6983,6.7121,6.6915,6.7052,1176600.0
2015-03-10 09:30:00,9.64,9.66,9.55,9.56,1853100.0,6.6228,6.6365,6.5609,6.5678,1853100.0
2015-03-10 10:00:00,9.55,9.61,9.55,9.59,1404200.0,6.5609,6.6022,6.5609,6.5884,1404200.0
2015-03-10 10:30:00,9.6,9.6,9.56,9.6,2029800.0,6.5953,6.5953,6.5678,6.5953,2029800.0
2015-03-10 11:00:00,9.6,9.63,9.59,9.61,897300.0,6.5953,6.6159,6.5884,6.6022,897300.0
2015-03-10 11:30:00,9.62,9.63,9.58,9.59,726900.0,6.609,6.6159,6.5816,6.5884,726900.0
2015-03-10 12:00:00,9.59,9.61,9.57,9.6,628100.0,6.5884,6.6022,6.5747,6.5953,628100.0
2015-03-10 12:30:00,9.6,9.62,9.58,9.59,839300.0,6.5953,6.609,6.5816,6.5884,839300.0
2015-03-10 13:00:00,9.59,9.6,9.58,9.59,812800.0,6.5884,6.5953,6.5816,6.5884,812800.0
2015-03-10 13:30:00,9.58,9.6,9.58,9.59,555100.0,6.5816,6.5953,6.5816,6.5884,555100.0
2015-03-10 14:00:00,9.59,9.61,9.57,9.59,918000.0,6.5884,6.6022,6.5747,6.5884,918000.0
2015-03-10 14:30:00,9.59,9.59,9.57,9.57,876300.0,6.5884,6.5884,6.5747,6.5747,876300.0
2015-03-10 15:00:00,9.57,9.6,9.57,9.59,1100300.0,6.5747,6.5953,6.5747,6.5884,1100300.0
2015-03-10 15:30:00,9.58,9.59,9.55,9.56,2868400.0,6.5816,6.5884,6.5609,6.5678,2868400.0
2015-03-11 09:30:00,9.53,9.59,9.51,9.55,1124400.0,6.5815,6.623,6.5677,6.5953,1124400.0
2015-03-11 10:00:00,9.54,9.58,9.53,9.58,799700.0,6.5884,6.616,6.5815,6.616,799700.0
2015-03-11 10:30:00,9.58,9.58,9.51,9.53,872200.0,6.616,6.616,6.5677,6.5815,872200.0
2015-03-11 11:00:00,9.52,9.55,9.5,9.55,887400.0,6.5746,6.5953,6.5608,6.5953,887400.0
2015-03-11 11:30:00,9.54,9.55,9.52,9.53,431700.0,6.5884,6.5953,6.5746,6.5815,431700.0
2015-03-11 12:00:00,9.53,9.54,9.51,9.53,601800.0,6.5815,6.5884,6.5677,6.5815,601800.0
2015-03-11 12:30:00,9.52,9.54,9.51,9.53,321100.0,6.5746,6.5884,6.5677,6.5815,321100.0
2015-03-11 13:00:00,9.53,9.54,9.52,9.52,190600.0,6.5815,6.5884,6.5746,6.5746,190600.0
2015-03-11 13:30:00,9.53,9.54,9.5,9.54,677800.0,6.5815,6.5884,6.5608,6.5884,677800.0
2015-03-11 14:00:00,9.54,9.55,9.52,9.54,392200.0,6.5884,6.5953,6.5746,6.5884,392200.0
2015-03-11 14:30:00,9.54,9.54,9.51,9.54,621700.0,6.5884,6.5884,6.5677,6.5884,621700.0
2015-03-11 15:00:00,9.54,9.54,9.51,9.52,445600.0,6.5884,6.5884,6.5677,6.5746,445600.0
2015-03-11 15:30:00,9.53,9.55,9.51,9.55,1662600.0,6.5815,6.5953,6.5677,6.5953,1662600.0
2015-03-12 09:30:00,9.87,9.96,9.79,9.93,6065000.0,6.8163,6.8785,6.7611,6.8578,6065000.0
2015-03-12 10:00:00,9.94,9.95,9.88,9.88,4667700.0,6.8647,6.8716,6.8232,6.8232,4667700.0
2015-03-12 10:30:00,9.88,9.91,9.82,9.83,3023100.0,6.8232,6.8439,6.7818,6.7887,3023100.0
2015-03-12 11:00:00,9.83,9.86,9.81,9.82,2048000.0,6.7887,6.8094,6.7749,6.7818,2048000.0
2015-03-12 11:30:00,9.82,9.85,9.81,9.83,704400.0,6.7818,6.8025,6.7749,6.7887,704400.0
2015-03-12 12:00:00,9.83,9.85,9.82,9.84,1305400.0,6.7887,6.8025,6.7818,6.7956,1305400.0
2015-03-12 12:30:00,9.84,9.84,9.8,9.83,675700.0,6.7956,6.7956,6.768,6.7887,675700.0
2015-03-12 13:00:00,9.83,9.88,9.82,9.86,1785700.0,6.7887,6.8232,6.7818,6.8094,1785700.0
2015-03-12 13:30:00,9.86,9.86,9.84,9.85,1294300.0,6.8094,6.8094,6.7956,6.8025,1294300.0
2015-03-12 14:00:00,9.85,9.85,9.8,9.82,1338200.0,6.8025,6.8025,6.768,6.7818,1338200.0
2015-03-12 14:30:00,9.81,9.82,9.81,9.82,705900.0,6.7749,6.7818,6.7749,6.7818,705900.0
2015-03-12 15:00:00,9.81,9.87,9.81,9.85,2200600.0,6.7749,6.8163,6.7749,6.8025,2200600.0
2015-03-12 15:30:00,9.84,9.92,9.84,9.89,4745300.0,6.7956,6.8509,6.7956,6.8301,4745300.0
2015-03-13 09:30:00,9.86,9.96,9.82,9.93,3685100.0,6.8094,6.8785,6.7818,6.8578,3685100.0
2015-03-13 10:00:00,9.93,9.96,9.87,9.92,3508900.0,6.8578,6.8785,6.8163,6.8509,3508900.0
2015-03-13 10:30:00,9.92,9.94,9.89,9.9,1482600.0,6.8509,6.8647,6.8301,6.837,1482600.0
2015-03-13 11:00:00,9.91,9.91,9.86,9.86,1540300.0,6.8439,6.8439,6.8094,6.8094,1540300.0
2015-03-13 11:30:00,9.86,9.87,9.81,9.84,1298100.0,6.8094,6.8163,6.7749,6.7956,1298100.0
2015-03-13 12:00:00,9.84,9.85,9.81,9.82,959500.0,6.7956,6.8025,6.7749,6.7818,959500.0
2015-03-13 12:30:00,9.83,9.88,9.82,9.83,992900.0,6.7887,6.8232,6.7818,6.7887,992900.0
2015-03-13 13:00:00,9.83,9.85,9.81,9.81,593600.0,6.7887,6.8025,6.7749,6.7749,593600.0
2015-03-13 13:30:00,9.82,9.86,9.81,9.86,1190800.0,6.7818,6.8094,6.7749,6.8094,1190800.0
2015-03-13 14:00:00,9.86,9.86,9.84,9.86,451000.0,6.8094,6.8094,6.7956,6.8094,451000.0
2015-03-13 14:30:00,9.86,9.87,9.83,9.86,640800.0,6.8094,6.8163,6.7887,6.8094,640800.0
2015-03-13 15:00:00,9.85,9.89,9.83,9.88,1499000.0,6.8025,6.8301,6.7887,6.8232,1499000.0
2015-03-13 15:30:00,9.89,9.91,9.87,9.91,1382200.0,6.8301,6.8439,6.8163,6.8439,1382200.0
2015-03-16 09:30:00,9.91,9.97,9.79,9.81,2898900.0,6.8439,6.8854,6.7611,6.7749,2898900.0
2015-03-16 10:00:00,9.8,9.83,9.76,9.78,960300.0,6.768,6.7887,6.7404,6.7542,960300.0
2015-03-16 10:30:00,9.78,9.84,9.77,9.84,1040300.0,6.7542,6.7956,6.7473,6.7956,1040300.0
2015-03-16 11:00:00,9.84,9.88,9.82,9.86,738100.0,6.7956,6.8232,6.7818,6.8094,738100.0
2015-03-16 11:30:00,9.86,9.87,9.84,9.84,636400.0,6.8094,6.8163,6.7956,6.7956,636400.0
2015-03-16 12:00:00,9.84,9.86,9.82,9.83,561400.0,6.7956,6.8094,6.7818,6.7887,561400.0
2015-03-16 12:30:00,9.83,9.84,9.81,9.84,385100.0,6.7887,6.7956,6.7749,6.7956,385100.0
2015-03-16 13:00:00,9.84,9.85,9.81,9.85,286300.0,6.7956,6.8025,6.7749,6.8025,286300.0
2015-03-16 13:30:00,9.85,9.88,9.84,9.88,306400.0,6.8025,6.8232,6.7956,6.8232,306400.0
2015-03-16 14:00:00,9.87,9.91,9.87,9.87,828100.0,6.8163,6.8439,6.8163,6.8163,828100.0
2015-03-16 14:30:00,9.87,9.89,9.86,9.88,642600.0,6.8163,6.8301,6.8094,6.8232,642600.0
2015-03-16 15:00:00,9.88,9.89,9.87,9.87,773500.0,6.8232,6.8301,6.8163,6.8163,773500.0
2015-03-16 15:30:00,9.88,9.89,9.86,9.87,2355400.0,6.8232,6.8301,6.8094,6.8163,2355400.0
2015-03-17 09:30:00,9.84,9.86,9.72,9.78,1910400.0,6.7956,6.8094,6.7127,6.7542,1910400.0
2015-03-17 10:00:00,9.78,9.84,9.75,9.79,1386800.0,6.7542,6.7956,6.7335,6.7611,1386800.0
2015-03-17 10:30:00,9.79,9.86,9.78,9.85,1455000.0,6.7611,6.8094,6.7542,6.8025,1455000.0
2015-03-17 11:00:00,9.86,9.86,9.79,9.82,802800.0,6.8094,6.8094,6.7611,6.7818,802800.0
2015-03-17 11:30:00,9.82,9.85,9.77,9.77,1067400.0,6.7818,6.8025,6.7473,6.7473,1067400.0
2015-03-17 12:00:00,9.77,9.78,9.72,9.75,1601300.0,6.7473,6.7542,6.7127,6.7335,1601300.0
2015-03-17 12:30:00,9.75,9.75,9.73,9.74,751200.0,6.7335,6.7335,6.7196,6.7265,751200.0
2015-03-17 13:00:00,9.74,9.8,9.73,9.79,2163200.0,6.7265,6.768,6.7196,6.7611,2163200.0
2015-03-17 13:30:00,9.79,9.82,9.77,9.82,868400.0,6.7611,6.7818,6.7473,6.7818,868400.0
2015-03-17 14:00:00,9.82,9.85,9.81,9.83,605000.0,6.7818,6.8025,6.7749,6.7887,605000.0
2015-03-17 14:30:00,9.83,9.86,9.82,9.85,480200.0,6.7887,6.8094,6.7818,6.8025,480200.0
2015-03-17 15:00:00,9.85,9.91,9.84,9.91,628800.0,6.8025,6.8439,6.7956,6.8439,628800.0
2015-03-17 15:30:00,9.91,9.91,9.86,9.88,3529600.0,6.8439,6.8439,6.8094,6.8232,3529600.0
2015-03-18 09:30:00,9.88,9.98,9.83,9.88,2419400.0,6.8232,6.8923,6.7887,6.8232,2419400.0
2015-03-18 10:00:00,9.88,9.93,9.87,9.89,845700.0,6.8232,6.8578,6.8163,6.8301,845700.0
2015-03-18 10:30:00,9.89,9.93,9.89,9.89,758400.0,6.8301,6.8578,6.8301,6.8301,758400.0
2015-03-18 11:00:00,9.9,9.9,9.83,9.84,861400.0,6.837,6.837,6.7887,6.7956,861400.0
2015-03-18 11:30:00,9.85,9.88,9.84,9.88,637100.0,6.8025,6.8232,6.7956,6.8232,637100.0
2015-03-18 12:00:00,9.87,9.89,9.86,9.89,494700.0,6.8163,6.8301,6.8094,6.8301,494700.0
2015-03-18 12:30:00,9.88,9.89,9.85,9.85,265200.0,6.8232,6.8301,6.8025,6.8025,265200.0
2015-03-18 13:00:00,9.85,9.88,9.83,9.86,516100.0,6.8025,6.8232,6.7887,6.8094,516100.0
2015-03-18 13:30:00,9.87,9.88,9.83,9.86,514000.0,6.8163,6.8232,6.7887,6.8094,514000.0
2015-03-18 14:00:00,9.86,9.93,9.69,9.71,4789200.0,6.8094,6.8578,6.692,6.7058,4789200.0
2015-03-18 14:30:00,9.71,9.83,9.69,9.71,3737900.0,6.7058,6.7887,6.692,6.7058,3737900.0
2015-03-18 15:00:00,9.71,9.72,9.55,9.6,6906400.0,6.7058,6.7127,6.5953,6.6299,6906400.0
2015-03-18 15:30:00,9.6,9.69,9.59,9.68,5740500.0,6.6299,6.692,6.623,6.6851,5740500.0
2015-03-19 09:30:00,9.68,9.7,9.53,9.6,3786800.0,6.6851,6.6989,6.5815,6.6299,3786800.0
2015-03-19 10:00:00,9.6,9.63,9.51,9.53,2469900.0,6.6299,6.6506,6.5677,6.5815,2469900.0
2015-03-19 10:30:00,9.53,9.55,9.42,9.47,3160200.0,6.5815,6.5953,6.5056,6.5401,3160200.0
2015-03-19 11:00:00,9.47,9.52,9.46,9.48,1425100.0,6.5401,6.5746,6.5332,6.547,1425100.0
2015-03-19 11:30:00,9.48,9.5,9.28,9.28,4562200.0,6.547,6.5608,6.4089,6.4089,4562200.0
2015-03-19 12:00:00,9.28,9.41,9.27,9.41,4666700.0,6.4089,6.4986,6.402,6.4986,4666700.0
2015-03-19 12:30:00,9.41,9.48,9.37,9.46,2281000.0,6.4986,6.547,6.471,6.5332,2281000.0
2015-03-19 13:00:00,9.46,9.46,9.38,9.44,2827400.0,6.5332,6.5332,6.4779,6.5194,2827400.0
2015-03-19 13:30:00,9.43,9.46,9.41,9.42,4074100.0,6.5125,6.5332,6.4986,6.5056,4074100.0
2015-03-19 14:00:00,9.42,9.46,9.42,9.46,1095700.0,6.5056,6.5332,6.5056,6.5332,1095700.0
2015-03-19 14:30:00,9.46,9.49,9.43,9.48,1454800.0,6.5332,6.5539,6.5125,6.547,1454800.0
2015-03-19 15:00:00,9.49,9.5,9.46,9.49,1198800.0,6.5539,6.5608,6.5332,6.5539,1198800.0
2015-03-19 15:30:00,9.49,9.52,9.47,9.49,3211700.0,6.5539,6.5746,6.5401,6.5539,3211700.0
2015-03-20 09:30:00,9.54,9.6,9.47,9.52,3236300.0,6.5884,6.6299,6.5401,6.5746,3236300.0
2015-03-20 10:00:00,9.52,9.56,9.5,9.55,1824400.0,6.5746,6.6022,6.5608,6.5953,1824400.0
2015-03-20 10:30:00,9.55,9.62,9.55,9.57,1618100.0,6.5953,6.6437,6.5953,6.6091,1618100.0
2015-03-20 11:00:00,9.57,9.58,9.55,9.57,550600.0,6.6091,6.616,6.5953,6.6091,550600.0
2015-03-20 11:30:00,9.57,9.6,9.57,9.58,762400.0,6.6091,6.6299,6.6091,6.616,762400.0
2015-03-20 12:00:00,9.58,9.59,9.57,9.58,587900.0,6.616,6.623,6.6091,6.616,587900.0
2015-03-20 12:30:00,9.58,9.59,9.57,9.58,713000.0,6.616,6.623,6.6091,6.616,713000.0
2015-03-20 13:00:00,9.57,9.58,9.54,9.55,893000.0,6.6091,6.616,6.5884,6.5953,893000.0
2015-03-20 13:30:00,9.55,9.58,9.54,9.58,552200.0,6.5953,6.616,6.5884,6.616,552200.0
2015-03-20 14:00:00,9.57,9.58,9.54,9.56,532500.0,6.6091,6.616,6.5884,6.6022,532500.0
2015-03-20 14:30:00,9.56,9.57,9.55,9.56,548000.0,6.6022,6.6091,6.5953,6.6022,548000.0
2015-03-20 15:00:00,9.57,9.57,9.53,9.54,920400.0,6.6091,6.6091,6.5815,6.5884,920400.0
2015-03-20 15:30:00,9.54,9.63,9.53,9.61,5249100.0,6.5884,6.6506,6.5815,6.6368,5249100.0
2015-03-23 09:30:00,9.62,9.67,9.53,9.55,1513900.0,6.6437,6.6782,6.5815,6.5953,1513900.0
2015-03-23 10:00:00,9.55,9.57,9.52,9.52,1471000.0,6.5953,6.6091,6.5746,6.5746,1471000.0
2015-03-23 10:30:00,9.52,9.56,9.47,9.55,2745500.0,6.5746,6.6022,6.5401,6.5953,2745500.0
2015-03-23 11:00:00,9.56,9.57,9.52,9.54,1062800.0,6.6022,6.6091,6.5746,6.5884,1062800.0
2015-03-23 11:30:00,9.53,9.54,9.51,9.53,582300.0,6.5815,6.5884,6.5677,6.5815,582300.0
2015-03-23 12:00:00,9.53,9.55,9.52,9.54,725400.0,6.5815,6.5953,6.5746,6.5884,725400.0
2015-03-23 12:30:00,9.54,9.58,9.54,9.55,669800.0,6.5884,6.616,6.5884,6.5953,669800.0
2015-03-23 13:00:00,9.54,9.57,9.54,9.56,398500.0,6.5884,6.6091,6.5884,6.6022,398500.0
2015-03-23 13:30:00,9.56,9.58,9.55,9.57,948100.0,6.6022,6.616,6.5953,6.6091,948100.0
2015-03-23 14:00:00,9.57,9.59,9.56,9.59,473200.0,6.6091,6.623,6.6022,6.623,473200.0
2015-03-23 14:30:00,9.59,9.59,9.56,9.57,718600.0,6.623,6.623,6.6022,6.6091,718600.0
2015-03-23 15:00:00,9.57,9.58,9.56,9.56,522900.0,6.6091,6.616,6.6022,6.6022,522900.0
2015-03-23 15:30:00,9.56,9.57,9.54,9.55,2056700.0,6.6022,6.6091,6.5884,6.5953,2056700.0
2015-03-24 09:30:00,9.54,9.55,9.43,9.45,2132300.0,6.5884,6.5953,6.5125,6.5263,2132300.0
2015-03-24 10:00:00,9.45,9.49,9.43,9.45,2091400.0,6.5263,6.5539,6.5125,6.5263,2091400.0
2015-03-24 10:30:00,9.46,9.48,9.43,9.47,657300.0,6.5332,6.547,6.5125,6.5401,657300.0
2015-03-24 11:00:00,9.47,9.53,9.45,9.51,487500.0,6.5401,6.5815,6.5263,6.5677,487500.0
2015-03-24 11:30:00,9.51,9.52,9.48,9.49,403200.0,6.5677,6.5746,6.547,6.5539,403200.0
2015-03-24 12:00:00,9.5,9.51,9.48,9.49,528500.0,6.5608,6.5677,6.547,6.5539,528500.0
2015-03-24 12:30:00,9.49,9.49,9.44,9.44,1077200.0,6.5539,6.5539,6.5194,6.5194,1077200.0
2015-03-24 13:00:00,9.44,9.46,9.4,9.43,1757600.0,6.5194,6.5332,6.4917,6.5125,1757600.0
2015-03-24 13:30:00,9.43,9.46,9.42,9.44,1476300.0,6.5125,6.5332,6.5056,6.5194,1476300.0
2015-03-24 14:00:00,9.45,9.45,9.42,9.44,1113300.0,6.5263,6.5263,6.5056,6.5194,1113300.0
2015-03-24 14:30:00,9.43,9.46,9.42,9.44,816500.0,6.5125,6.5332,6.5056,6.5194,816500.0
2015-03-24 15:00:00,9.44,9.44,9.42,9.42,783700.0,6.5194,6.5194,6.5056,6.5056,783700.0
2015-03-24 15:30:00,9.42,9.43,9.41,9.43,2163700.0,6.5056,6.5125,6.4986,6.5125,2163700.0
2015-03-25 09:30:00,9.43,9.43,9.26,9.37,3556300.0,6.5125,6.5125,6.3951,6.471,3556300.0
2015-03-25 10:00:00,9.38,9.39,9.32,9.34,533200.0,6.4779,6.4848,6.4365,6.4503,533200.0
2015-03-25 10:30:00,9.34,9.34,9.27,9.31,1031000.0,6.4503,6.4503,6.402,6.4296,1031000.0
2015-03-25 11:00:00,9.31,9.33,9.29,9.31,658600.0,6.4296,6.4434,6.4158,6.4296,658600.0
2015-03-25 11:30:00,9.3,9.31,9.26,9.28,1139100.0,6.4227,6.4296,6.3951,6.4089,1139100.0
2015-03-25 12:00:00,9.29,9.29,9.24,9.26,628200.0,6.4158,6.4158,6.3812,6.3951,628200.0
2015-03-25 12:30:00,9.25,9.27,9.25,9.27,551500.0,6.3881,6.402,6.3881,6.402,551500.0
2015-03-25 13:00:00,9.27,9.29,9.25,9.29,672800.0,6.402,6.4158,6.3881,6.4158,672800.0
2015-03-25 13:30:00,9.29,9.31,9.28,9.29,473600.0,6.4158,6.4296,6.4089,6.4158,473600.0
2015-03-25 14:00:00,9.29,9.3,9.26,9.27,461800.0,6.4158,6.4227,6.3951,6.402,461800.0
2015-03-25 14:30:00,9.27,9.28,9.25,9.27,602400.0,6.402,6.4089,6.3881,6.402,602400.0
2015-03-25 15:00:00,9.27,9.27,9.24,9.26,758800.0,6.402,6.402,6.3812,6.3951,758800.0
2015-03-25 15:30:00,9.26,9.26,9.24,9.26,2427400.0,6.3951,6.3951,6.3812,6.3951,2427400.0
2015-03-26 09:30:00,9.27,9.27,9.2,9.21,3754600.0,6.402,6.402,6.3536,6.3605,3754600.0
2015-03-26 10:00:00,9.21,9.23,9.17,9.21,1630200.0,6.3605,6.3743,6.3329,6.3605,1630200.0
2015-03-26 10:30:00,9.21,9.32,9.19,9.32,2321300.0,6.3605,6.4365,6.3467,6.4365,2321300.0
2015-03-26 11:00:00,9.31,9.32,9.27,9.29,1257300.0,6.4296,6.4365,6.402,6.4158,1257300.0
2015-03-26 11:30:00,9.29,9.35,9.28,9.35,906400.0,6.4158,6.4572,6.4089,6.4572,906400.0
2015-03-26 12:00:00,9.35,9.36,9.29,9.29,753400.0,6.4572,6.4641,6.4158,6.4158,753400.0
2015-03-26 12:30:00,9.29,9.32,9.28,9.32,463600.0,6.4158,6.4365,6.4089,6.4365,463600.0
2015-03-26 13:00:00,9.32,9.33,9.28,9.33,521100.0,6.4365,6.4434,6.4089,6.4434,521100.0
2015-03-26 13:30:00,9.33,9.37,9.3,9.36,838000.0,6.4434,6.471,6.4227,6.4641,838000.0
2015-03-26 14:00:00,9.36,9.36,9.33,9.34,796900.0,6.4641,6.4641,6.4434,6.4503,796900.0
2015-03-26 14:30:00,9.34,9.34,9.3,9.32,1097000.0,6.4503,6.4503,6.4227,6.4365,1097000.0
2015-03-26 15:00:00,9.32,9.33,9.3,9.33,828000.0,6.4365,6.4434,6.4227,6.4434,828000.0
2015-03-26 15:30:00,9.33,9.36,9.31,9.32,2822500.0,6.4434,6.4641,6.4296,6.4365,2822500.0
2015-03-27 09:30:00,9.34,9.35,9.22,9.35,3002500.0,6.4503,6.4572,6.3674,6.4572,3002500.0
2015-03-27 10:00:00,9.34,9.35,9.29,9.3,1542100.0,6.4503,6.4572,6.4158,6.4227,1542100.0
2015-03-27 10:30:00,9.3,9.32,9.28,9.32,571100.0,6.4227,6.4365,6.4089,6.4365,571100.0
2015-03-27 11:00:00,9.31,9.32,9.27,9.28,755100.0,6.4296,6.4365,6.402,6.4089,755100.0
2015-03-27 11:30:00,9.28,9.3,9.25,9.29,917000.0,6.4089,6.4227,6.3881,6.4158,917000.0
2015-03-27 12:00:00,9.29,9.29,9.21,9.22,653800.0,6.4158,6.4158,6.3605,6.3674,653800.0
2015-03-27 12:30:00,9.21,9.26,9.2,9.22,1018600.0,6.3605,6.3951,6.3536,6.3674,1018600.0
2015-03-27 13:00:00,9.22,9.23,9.18,9.23,717800.0,6.3674,6.3743,6.3398,6.3743,717800.0
2015-03-27 13:30:00,9.22,9.23,9.2,9.22,576100.0,6.3674,6.3743,6.3536,6.3674,576100.0
2015-03-27 14:00:00,9.21,9.23,9.19,9.22,954500.0,6.3605,6.3743,6.3467,6.3674,954500.0
2015-03-27 14:30:00,9.21,9.22,9.21,9.22,320500.0,6.3605,6.3674,6.3605,6.3674,320500.0
2015-03-27 15:00:00,9.21,9.24,9.21,9.24,605600.0,6.3605,6.3812,6.3605,6.3812,605600.0
2015-03-27 15:30:00,9.24,9.25,9.22,9.23,2768000.0,6.3812,6.3881,6.3674,6.3743,2768000.0
2015-03-30 09:30:00,9.31,9.38,9.3,9.34,1637500.0,6.4296,6.4779,6.4227,6.4503,1637500.0
2015-03-30 10:00:00,9.35,9.35,9.3,9.31,1447300.0,6.4572,6.4572,6.4227,6.4296,1447300.0
2015-03-30 10:30:00,9.32,9.35,9.31,9.34,625500.0,6.4365,6.4572,6.4296,6.4503,625500.0
2015-03-30 11:00:00,9.34,9.35,9.32,9.33,954300.0,6.4503,6.4572,6.4365,6.4434,954300.0
2015-03-30 11:30:00,9.33,9.34,9.31,9.33,704700.0,6.4434,6.4503,6.4296,6.4434,704700.0
2015-03-30 12:00:00,9.34,9.35,9.32,9.33,553200.0,6.4503,6.4572,6.4365,6.4434,553200.0
2015-03-30 12:30:00,9.33,9.35,9.32,9.34,533600.0,6.4434,6.4572,6.4365,6.4503,533600.0
2015-03-30 13:00:00,9.34,9.38,9.34,9.37,684400.0,6.4503,6.4779,6.4503,6.471,684400.0
2015-03-30 13:30:00,9.37,9.37,9.36,9.37,451600.0,6.471,6.471,6.4641,6.471,451600.0
2015-03-30 14:00:00,9.37,9.38,9.36,9.37,468500.0,6.471,6.4779,6.4641,6.471,468500.0
2015-03-30 14:30:00,9.37,9.39,9.36,9.39,280300.0,6.471,6.4848,6.4641,6.4848,280300.0
2015-03-30 15:00:00,9.39,9.39,9.37,9.38,706700.0,6.4848,6.4848,6.471,6.4779,706700.0
2015-03-30 15:30:00,9.38,9.38,9.34,9.35,1576900.0,6.4779,6.4779,6.4503,6.4572,1576900.0
2015-03-31 09:30:00,9.29,9.31,9.24,9.28,845100.0,6.4158,6.4296,6.3812,6.4089,845100.0
2015-03-31 10:00:00,9.29,9.3,9.26,9.29,600300.0,6.4158,6.4227,6.3951,6.4158,600300.0
2015-03-31 10:30:00,9.29,9.31,9.28,9.29,913500.0,6.4158,6.4296,6.4089,6.4158,913500.0
2015-03-31 11:00:00,9.29,9.3,9.27,9.28,411300.0,6.4158,6.4227,6.402,6.4089,411300.0
2015-03-31 11:30:00,9.29,9.37,9.27,9.35,4949900.0,6.4158,6.471,6.402,6.4572,4949900.0
2015-03-31 12:00:00,9.35,9.35,9.31,9.34,2246100.0,6.4572,6.4572,6.4296,6.4503,2246100.0
2015-03-31 12:30:00,9.34,9.37,9.32,9.36,754800.0,6.4503,6.471,6.4365,6.4641,754800.0
2015-03-31 13:00:00,9.35,9.39,9.35,9.37,989900.0,6.4572,6.4848,6.4572,6.471,989900.0
2015-03-31 13:30:00,9.38,9.4,9.36,9.36,427500.0,6.4779,6.4917,6.4641,6.4641,427500.0
2015-03-31 14:00:00,9.36,9.4,9.36,9.4,1155800.0,6.4641,6.4917,6.4641,6.4917,1155800.0
2015-03-31 14:30:00,9.39,9.4,9.38,9.39,373000.0,6.4848,6.4917,6.4779,6.4848,373000.0
2015-03-31 15:00:00,9.39,9.39,9.35,9.36,1197400.0,6.4848,6.4848,6.4572,6.4641,1197400.0
2015-03-31 15:30:00,9.36,9.45,9.35,9.44,6855200.0,6.4641,6.5263,6.4572,6.5194,6855200.0
2015-04-01 09:30:00,9.45,9.46,9.34,9.38,2648700.0,6.5263,6.5332,6.4503,6.4779,2648700.0
2015-04-01 10:00:00,9.38,9.39,9.33,9.38,1166400.0,6.4779,6.4848,6.4434,6.4779,1166400.0
2015-04-01 10:30:00,9.38,9.44,9.37,9.42,938900.0,6.4779,6.5194,6.471,6.5056,938900.0
2015-04-01 11:00:00,9.42,9.45,9.4,9.44,785100.0,6.5056,6.5263,6.4917,6.5194,785100.0
2015-04-01 11:30:00,9.44,9.44,9.34,9.34,1231500.0,6.5194,6.5194,6.4503,6.4503,1231500.0
2015-04-01 12:00:00,9.35,9.36,9.33,9.36,532100.0,6.4572,6.4641,6.4434,6.4641,532100.0
2015-04-01 12:30:00,9.36,9.38,9.33,9.37,480800.0,6.4641,6.4779,6.4434,6.471,480800.0
2015-04-01 13:00:00,9.37,9.37,9.34,9.36,612600.0,6.471,6.471,6.4503,6.4641,612600.0
2015-04-01 13:30:00,9.36,9.44,9.35,9.42,2177900.0,6.4641,6.5194,6.4572,6.5056,2177900.0
2015-04-01 14:00:00,9.43,9.43,9.39,9.39,837900.0,6.5125,6.5125,6.4848,6.4848,837900.0
2015-04-01 14:30:00,9.39,9.42,9.39,9.4,629800.0,6.4848,6.5056,6.4848,6.4917,629800.0
2015-04-01 15:00:00,9.41,9.44,9.38,9.43,1026000.0,6.4986,6.5194,6.4779,6.5125,1026000.0
2015-04-01 15:30:00,9.43,9.48,9.42,9.47,4409500.0,6.5125,6.547,6.5056,6.5401,4409500.0
2015-04-02 09:30:00,9.53,9.54,9.42,9.54,3764700.0,6.5815,6.5884,6.5056,6.5884,3764700.0
2015-04-02 10:00:00,9.54,9.58,9.52,9.56,2953500.0,6.5884,6.616,6.5746,6.6022,2953500.0
2015-04-02 10:30:00,9.55,9.56,9.51,9.55,674700.0,6.5953,6.6022,6.5677,6.5953,674700.0
2015-04-02 11:00:00,9.55,9.57,9.53,9.56,968100.0,6.5953,6.6091,6.5815,6.6022,968100.0
2015-04-02 11:30:00,9.56,9.57,9.55,9.55,462600.0,6.6022,6.6091,6.5953,6.5953,462600.0
2015-04-02 12:00:00,9.55,9.58,9.54,9.57,1026600.0,6.5953,6.616,6.5884,6.6091,1026600.0
2015-04-02 12:30:00,9.58,9.59,9.55,9.56,797100.0,6.616,6.623,6.5953,6.6022,797100.0
2015-04-02 13:00:00,9.56,9.59,9.55,9.57,682200.0,6.6022,6.623,6.5953,6.6091,682200.0
2015-04-02 13:30:00,9.57,9.58,9.56,9.58,291400.0,6.6091,6.616,6.6022,6.616,291400.0
2015-04-02 14:00:00,9.57,9.58,9.56,9.57,885200.0,6.6091,6.616,6.6022,6.6091,885200.0
2015-04-02 14:30:00,9.57,9.58,9.56,9.58,905400.0,6.6091,6.616,6.6022,6.616,905400.0
2015-04-02 15:00:00,9.58,9.64,9.57,9.6,2246300.0,6.616,6.6575,6.6091,6.6299,2246300.0
2015-04-02 15:30:00,9.6,9.61,9.57,9.58,2695500.0,6.6299,6.6368,6.6091,6.616,2695500.0
2015-04-06 09:30:00,9.28,9.44,9.28,9.4,2603600.0,6.4089,6.5194,6.4089,6.4917,2603600.0
2015-04-06 10:00:00,9.41,9.52,9.4,9.51,2197800.0,6.4986,6.5746,6.4917,6.5677,2197800.0
2015-04-06 10:30:00,9.52,9.54,9.5,9.5,915500.0,6.5746,6.5884,6.5608,6.5608,915500.0
2015-04-06 11:00:00,9.51,9.55,9.5,9.54,766800.0,6.5677,6.5953,6.5608,6.5884,766800.0
2015-04-06 11:30:00,9.54,9.57,9.54,9.54,787200.0,6.5884,6.6091,6.5884,6.5884,787200.0
2015-04-06 12:00:00,9.54,9.58,9.54,9.56,532500.0,6.5884,6.616,6.5884,6.6022,532500.0
2015-04-06 12:30:00,9.56,9.57,9.55,9.55,440800.0,6.6022,6.6091,6.5953,6.5953,440800.0
2015-04-06 13:00:00,9.55,9.56,9.54,9.54,542400.0,6.5953,6.6022,6.5884,6.5884,542400.0
2015-04-06 13:30:00,9.54,9.55,9.53,9.54,454100.0,6.5884,6.5953,6.5815,6.5884,454100.0
2015-04-06 14:00:00,9.54,9.59,9.54,9.56,1109900.0,6.5884,6.623,6.5884,6.6022,1109900.0
2015-04-06 14:30:00,9.57,9.58,9.54,9.55,527300.0,6.6091,6.616,6.5884,6.5953,527300.0
2015-04-06 15:00:00,9.55,9.56,9.53,9.54,822900.0,6.5953,6.6022,6.5815,6.5884,822900.0
2015-04-06 15:30:00,9.55,9.56,9.53,9.55,1441900.0,6.5953,6.6022,6.5815,6.5953,1441900.0
2015-04-07 09:30:00,9.54,9.64,9.53,9.6,2237300.0,6.5884,6.6575,6.5815,6.6299,2237300.0
2015-04-07 10:00:00,9.6,9.61,9.56,9.6,840100.0,6.6299,6.6368,6.6022,6.6299,840100.0
2015-04-07 10:30:00,9.6,9.63,9.59,9.62,806200.0,6.6299,6.6506,6.623,6.6437,806200.0
2015-04-07 11:00:00,9.63,9.63,9.6,9.62,222600.0,6.6506,6.6506,6.6299,6.6437,222600.0
2015-04-07 11:30:00,9.63,9.68,9.62,9.68,438000.0,6.6506,6.6851,6.6437,6.6851,438000.0
2015-04-07 12:00:00,9.67,9.68,9.67,9.67,203200.0,6.6782,6.6851,6.6782,6.6782,203200.0
2015-04-07 12:30:00,9.67,9.68,9.67,9.67,153400.0,6.6782,6.6851,6.6782,6.6782,153400.0
2015-04-07 13:00:00,9.67,9.7,9.66,9.67,1058300.0,6.6782,6.6989,6.6713,6.6782,1058300.0
2015-04-07 13:30:00,9.66,9.69,9.66,9.66,407800.0,6.6713,6.692,6.6713,6.6713,407800.0
2015-04-07 14:00:00,9.67,9.69,9.66,9.66,393900.0,6.6782,6.692,6.6713,6.6713,393900.0
2015-04-07 14:30:00,9.66,9.69,9.66,9.68,632800.0,6.6713,6.692,6.6713,6.6851,632800.0
2015-04-07 15:00:00,9.68,9.69,9.63,9.63,1018100.0,6.6851,6.692,6.6506,6.6506,1018100.0
2015-04-07 15:30:00,9.63,9.65,9.62,9.63,1855700.0,6.6506,6.6644,6.6437,6.6506,1855700.0
2015-04-08 09:30:00,9.62,9.73,9.6,9.7,2786300.0,6.6437,6.7196,6.6299,6.6989,2786300.0
2015-04-08 10:00:00,9.7,9.72,9.66,9.69,1839200.0,6.6989,6.7127,6.6713,6.692,1839200.0
2015-04-08 10:30:00,9.68,9.69,9.63,9.67,2062200.0,6.6851,6.692,6.6506,6.6782,2062200.0
2015-04-08 11:00:00,9.67,9.7,9.64,9.66,798300.0,6.6782,6.6989,6.6575,6.6713,798300.0
2015-04-08 11:30:00,9.66,9.66,9.62,9.66,1303100.0,6.6713,6.6713,6.6437,6.6713,1303100.0
2015-04-08 12:00:00,9.65,9.67,9.62,9.62,2035800.0,6.6644,6.6782,6.6437,6.6437,2035800.0
2015-04-08 12:30:00,9.62,9.65,9.61,9.61,888700.0,6.6437,6.6644,6.6368,6.6368,888700.0
2015-04-08 13:00:00,9.61,9.62,9.6,9.62,703200.0,6.6368,6.6437,6.6299,6.6437,703200.0
2015-04-08 13:30:00,9.61,9.64,9.6,9.63,682800.0,6.6368,6.6575,6.6299,6.6506,682800.0
2015-04-08 14:00:00,9.63,9.67,9.61,9.64,1427900.0,6.6506,6.6782,6.6368,6.6575,1427900.0
2015-04-08 14:30:00,9.64,9.66,9.6,9.62,844600.0,6.6575,6.6713,6.6299,6.6437,844600.0
2015-04-08 15:00:00,9.62,9.62,9.6,9.62,540500.0,6.6437,6.6437,6.6299,6.6437,540500.0
2015-04-08 15:30:00,9.62,9.64,9.6,9.63,2760900.0,6.6437,6.6575,6.6299,6.6506,2760900.0
2015-04-09 09:30:00,9.63,9.68,9.58,9.58,1664500.0,6.6506,6.6851,6.616,6.616,1664500.0
2015-04-09 10:00:00,9.58,9.65,9.57,9.64,1992400.0,6.616,6.6644,6.6091,6.6575,1992400.0
2015-04-09 10:30:00,9.64,9.66,9.58,9.61,1251200.0,6.6575,6.6713,6.616,6.6368,1251200.0
2015-04-09 11:00:00,9.6,9.62,9.58,9.6,949600.0,6.6299,6.6437,6.616,6.6299,949600.0
2015-04-09 11:30:00,9.6,9.61,9.59,9.59,434100.0,6.6299,6.6368,6.623,6.623,434100.0
2015-04-09 12:00:00,9.59,9.61,9.58,9.6,1080000.0,6.623,6.6368,6.616,6.6299,1080000.0
2015-04-09 12:30:00,9.6,9.61,9.59,9.61,171800.0,6.6299,6.6368,6.623,6.6368,171800.0
2015-04-09 13:00:00,9.61,9.7,9.61,9.68,1023100.0,6.6368,6.6989,6.6368,6.6851,1023100.0
2015-04-09 13:30:00,9.68,9.69,9.65,9.66,696600.0,6.6851,6.692,6.6644,6.6713,696600.0
2015-04-09 14:00:00,9.66,9.68,9.65,9.67,270700.0,6.6713,6.6851,6.6644,6.6782,270700.0
2015-04-09 14:30:00,9.67,9.69,9.66,9.69,668800.0,6.6782,6.692,6.6713,6.692,668800.0
2015-04-09 15:00:00,9.68,9.71,9.67,9.69,1472500.0,6.6851,6.7058,6.6782,6.692,1472500.0
2015-04-09 15:30:00,9.69,9.7,9.66,9.67,2721900.0,6.692,6.6989,6.6713,6.6782,2721900.0
2015-04-10 09:30:00,9.63,9.69,9.6,9.67,1932100.0,6.6506,6.692,6.6299,6.6782,1932100.0
2015-04-10 10:00:00,9.67,9.68,9.61,9.63,1157500.0,6.6782,6.6851,6.6368,6.6506,1157500.0
2015-04-10 10:30:00,9.63,9.66,9.62,9.62,907600.0,6.6506,6.6713,6.6437,6.6437,907600.0
2015-04-10 11:00:00,9.62,9.64,9.6,9.62,2325500.0,6.6437,6.6575,6.6299,6.6437,2325500.0
2015-04-10 11:30:00,9.61,9.61,9.54,9.55,1204600.0,6.6368,6.6368,6.5884,6.5953,1204600.0
2015-04-10 12:00:00,9.54,9.58,9.54,9.56,543600.0,6.5884,6.616,6.5884,6.6022,543600.0
2015-04-10 12:30:00,9.57,9.58,9.54,9.58,961600.0,6.6091,6.616,6.5884,6.616,961600.0
2015-04-10 13:00:00,9.58,9.6,9.56,9.58,733000.0,6.616,6.6299,6.6022,6.616,733000.0
2015-04-10 13:30:00,9.58,9.59,9.55,9.55,788900.0,6.616,6.623,6.5953,6.5953,788900.0
2015-04-10 14:00:00,9.56,9.58,9.54,9.57,1057300.0,6.6022,6.616,6.5884,6.6091,1057300.0
2015-04-10 14:30:00,9.57,9.59,9.56,9.57,2789900.0,6.6091,6.623,6.6022,6.6091,2789900.0
2015-04-10 15:00:00,9.57,9.57,9.56,9.57,493900.0,6.6091,6.6091,6.6022,6.6091,493900.0
2015-04-10 15:30:00,9.57,9.59,9.56,9.59,2080700.0,6.6091,6.623,6.6022,6.623,2080700.0
2015-04-13 09:30:00,9.58,9.67,9.57,9.64,1592500.0,6.616,6.6782,6.6091,6.6575,1592500.0
2015-04-13 10:00:00,9.64,9.66,9.62,9.64,1578900.0,6.6575,6.6713,6.6437,6.6575,1578900.0
2015-04-13 10:30:00,9.64,9.65,9.64,9.64,170200.0,6.6575,6.6644,6.6575,6.6575,170200.0
2015-04-13 11:00:00,9.64,9.66,9.63,9.64,691700.0,6.6575,6.6713,6.6506,6.6575,691700.0
2015-04-13 11:30:00,9.64,9.66,9.64,9.64,1220500.0,6.6575,6.6713,6.6575,6.6575,1220500.0
2015-04-13 12:00:00,9.65,9.66,9.63,9.66,1556400.0,6.6644,6.6713,6.6506,6.6713,1556400.0
2015-04-13 12:30:00,9.66,9.68,9.65,9.66,633000.0,6.6713,6.6851,6.6644,6.6713,633000.0
2015-04-13 13:00:00,9.66,9.67,9.63,9.64,862600.0,6.6713,6.6782,6.6506,6.6575,862600.0
2015-04-13 13:30:00,9.63,9.64,9.63,9.63,570700.0,6.6506,6.6575,6.6506,6.6506,570700.0
2015-04-13 14:00:00,9.63,9.65,9.63,9.64,701800.0,6.6506,6.6644,6.6506,6.6575,701800.0
2015-04-13 14:30:00,9.63,9.66,9.63,9.64,1500600.0,6.6506,6.6713,6.6506,6.6575,1500600.0
2015-04-13 15:00:00,9.63,9.64,9.63,9.63,816800.0,6.6506,6.6575,6.6506,6.6506,816800.0
2015-04-13 15:30:00,9.63,9.65,9.63,9.63,1950400.0,6.6506,6.6644,6.6506,6.6506,1950400.0
2015-04-14 09:30:00,9.6,9.6,9.49,9.53,5844400.0,6.6299,6.6299,6.5539,6.5815,5844400.0
2015-04-14 10:00:00,9.54,9.56,9.51,9.54,1508300.0,6.5884,6.6022,6.5677,6.5884,1508300.0
2015-04-14 10:30:00,9.54,9.55,9.52,9.53,1242500.0,6.5884,6.5953,6.5746,6.5815,1242500.0
2015-04-14 11:00:00,9.54,9.58,9.53,9.58,976900.0,6.5884,6.616,6.5815,6.616,976900.0
2015-04-14 11:30:00,9.57,9.6,9.57,9.58,1271900.0,6.6091,6.6299,6.6091,6.616,1271900.0
2015-04-14 12:00:00,9.59,9.59,9.56,9.57,798500.0,6.623,6.623,6.6022,6.6091,798500.0
2015-04-14 12:30:00,9.57,9.59,9.56,9.57,493100.0,6.6091,6.623,6.6022,6.6091,493100.0
2015-04-14 13:00:00,9.56,9.57,9.54,9.55,937600.0,6.6022,6.6091,6.5884,6.5953,937600.0
2015-04-14 13:30:00,9.55,9.57,9.54,9.56,619800.0,6.5953,6.6091,6.5884,6.6022,619800.0
2015-04-14 14:00:00,9.55,9.57,9.55,9.56,205400.0,6.5953,6.6091,6.5953,6.6022,205400.0
2015-04-14 14:30:00,9.57,9.57,9.55,9.55,426000.0,6.6091,6.6091,6.5953,6.5953,426000.0
2015-04-14 15:00:00,9.56,9.58,9.55,9.58,1016600.0,6.6022,6.616,6.5953,6.616,1016600.0
2015-04-14 15:30:00,9.58,9.58,9.54,9.55,3128100.0,6.616,6.616,6.5884,6.5953,3128100.0
2015-04-15 09:30:00,9.55,9.62,9.5,9.61,3864500.0,6.5953,6.6437,6.5608,6.6368,3864500.0
2015-04-15 10:00:00,9.61,9.63,9.59,9.61,1702600.0,6.6368,6.6506,6.623,6.6368,1702600.0
2015-04-15 10:30:00,9.61,9.66,9.6,9.65,834000.0,6.6368,6.6713,6.6299,6.6644,834000.0
2015-04-15 11:00:00,9.66,9.68,9.65,9.68,1207200.0,6.6713,6.6851,6.6644,6.6851,1207200.0
2015-04-15 11:30:00,9.68,9.7,9.66,9.7,1235700.0,6.6851,6.6989,6.6713,6.6989,1235700.0
2015-04-15 12:00:00,9.7,9.71,9.69,9.69,709500.0,6.6989,6.7058,6.692,6.692,709500.0
2015-04-15 12:30:00,9.69,9.72,9.67,9.71,1013400.0,6.692,6.7127,6.6782,6.7058,1013400.0
2015-04-15 13:00:00,9.71,9.73,9.7,9.73,901200.0,6.7058,6.7196,6.6989,6.7196,901200.0
2015-04-15 13:30:00,9.72,9.75,9.72,9.75,1446300.0,6.7127,6.7335,6.7127,6.7335,1446300.0
2015-04-15 14:00:00,9.75,9.75,9.71,9.71,973900.0,6.7335,6.7335,6.7058,6.7058,973900.0
2015-04-15 14:30:00,9.71,9.74,9.71,9.72,645100.0,6.7058,6.7265,6.7058,6.7127,645100.0
2015-04-15 15:00:00,9.72,9.73,9.71,9.71,822800.0,6.7127,6.7196,6.7058,6.7058,822800.0
2015-04-15 15:30:00,9.71,9.72,9.69,9.71,3382400.0,6.7058,6.7127,6.692,6.7058,3382400.0
2015-04-16 09:30:00,9.72,9.72,9.6,9.62,3496100.0,6.7127,6.7127,6.6299,6.6437,3496100.0
2015-04-16 10:00:00,9.61,9.64,9.61,9.63,2341300.0,6.6368,6.6575,6.6368,6.6506,2341300.0
2015-04-16 10:30:00,9.63,9.66,9.62,9.64,2117000.0,6.6506,6.6713,6.6437,6.6575,2117000.0
2015-04-16 11:00:00,9.64,9.69,9.63,9.66,1865300.0,6.6575,6.692,6.6506,6.6713,1865300.0
2015-04-16 11:30:00,9.66,9.67,9.64,9.66,588000.0,6.6713,6.6782,6.6575,6.6713,588000.0
2015-04-16 12:00:00,9.67,9.71,9.66,9.71,1352800.0,6.6782,6.7058,6.6713,6.7058,1352800.0
2015-04-16 12:30:00,9.71,9.71,9.66,9.67,1098800.0,6.7058,6.7058,6.6713,6.6782,1098800.0
2015-04-16 13:00:00,9.68,9.69,9.66,9.69,626600.0,6.6851,6.692,6.6713,6.692,626600.0
2015-04-16 13:30:00,9.69,9.73,9.68,9.72,547200.0,6.692,6.7196,6.6851,6.7127,547200.0
2015-04-16 14:00:00,9.72,9.73,9.71,9.72,932200.0,6.7127,6.7196,6.7058,6.7127,932200.0
2015-04-16 14:30:00,9.72,9.73,9.71,9.71,723000.0,6.7127,6.7196,6.7058,6.7058,723000.0
2015-04-16 15:00:00,9.71,9.72,9.68,9.7,544900.0,6.7058,6.7127,6.6851,6.6989,544900.0
2015-04-16 15:30:00,9.7,9.73,9.69,9.71,2021600.0,6.6989,6.7196,6.692,6.7058,2021600.0
2015-04-17 09:30:00,9.64,9.67,9.6,9.62,2218200.0,6.6575,6.6782,6.6299,6.6437,2218200.0
2015-04-17 10:00:00,9.61,9.62,9.57,9.59,1108600.0,6.6368,6.6437,6.6091,6.623,1108600.0
2015-04-17 10:30:00,9.6,9.64,9.59,9.61,1089000.0,6.6299,6.6575,6.623,6.6368,1089000.0
2015-04-17 11:00:00,9.6,9.63,9.58,9.63,928000.0,6.6299,6.6506,6.616,6.6506,928000.0
2015-04-17 11:30:00,9.63,9.64,9.59,9.6,421000.0,6.6506,6.6575,6.623,6.6299,421000.0
2015-04-17 12:00:00,9.6,9.61,9.59,9.6,656100.0,6.6299,6.6368,6.623,6.6299,656100.0
2015-04-17 12:30:00,9.6,9.6,9.57,9.6,333000.0,6.6299,6.6299,6.6091,6.6299,333000.0
2015-04-17 13:00:00,9.59,9.61,9.58,9.59,440900.0,6.623,6.6368,6.616,6.623,440900.0
2015-04-17 13:30:00,9.59,9.61,9.58,9.59,802500.0,6.623,6.6368,6.616,6.623,802500.0
2015-04-17 14:00:00,9.58,9.6,9.57,9.6,523000.0,6.616,6.6299,6.6091,6.6299,523000.0
2015-04-17 14:30:00,9.6,9.61,9.57,9.58,776800.0,6.6299,6.6368,6.6091,6.616,776800.0
2015-04-17 15:00:00,9.58,9.58,9.56,9.57,497200.0,6.616,6.616,6.6022,6.6091,497200.0
2015-04-17 15:30:00,9.57,9.6,9.56,9.59,2333200.0,6.6091,6.6299,6.6022,6.623,2333200.0
2015-04-20 09:30:00,9.63,9.67,9.58,9.58,1719500.0,6.6506,6.6782,6.616,6.616,1719500.0
2015-04-20 10:00:00,9.58,9.59,9.53,9.57,2040100.0,6.616,6.623,6.5815,6.6091,2040100.0
2015-04-20 10:30:00,9.57,9.63,9.56,9.63,1909700.0,6.6091,6.6506,6.6022,6.6506,1909700.0
2015-04-20 11:00:00,9.63,9.65,9.62,9.63,562500.0,6.6506,6.6644,6.6437,6.6506,562500.0
2015-04-20 11:30:00,9.63,9.63,9.61,9.62,360500.0,6.6506,6.6506,6.6368,6.6437,360500.0
2015-04-20 12:00:00,9.62,9.62,9.58,9.59,867000.0,6.6437,6.6437,6.616,6.623,867000.0
2015-04-20 12:30:00,9.59,9.6,9.57,9.59,453700.0,6.623,6.6299,6.6091,6.623,453700.0
2015-04-20 13:00:00,9.6,9.63,9.59,9.63,1470200.0,6.6299,6.6506,6.623,6.6506,1470200.0
2015-04-20 13:30:00,9.63,9.65,9.61,9.61,838000.0,6.6506,6.6644,6.6368,6.6368,838000.0
2015-04-20 14:00:00,9.61,9.63,9.6,9.61,613000.0,6.6368,6.6506,6.6299,6.6368,613000.0
2015-04-20 14:30:00,9.61,9.62,9.6,9.61,294200.0,6.6368,6.6437,6.6299,6.6368,294200.0
2015-04-20 15:00:00,9.61,9.61,9.59,9.6,632100.0,6.6368,6.6368,6.623,6.6299,632100.0
2015-04-20 15:30:00,9.6,9.61,9.58,9.6,2467300.0,6.6299,6.6368,6.616,6.6299,2467300.0
2015-04-21 09:30:00,9.75,9.87,9.64,9.75,6452800.0,6.7335,6.8163,6.6575,6.7335,6452800.0
2015-04-21 10:00:00,9.76,9.77,9.67,9.77,2849600.0,6.7404,6.7473,6.6782,6.7473,2849600.0
2015-04-21 10:30:00,9.77,9.78,9.69,9.76,2219600.0,6.7473,6.7542,6.692,6.7404,2219600.0
2015-04-21 11:00:00,9.76,9.8,9.72,9.75,2412200.0,6.7404,6.768,6.7127,6.7335,2412200.0
2015-04-21 11:30:00,9.75,9.82,9.73,9.73,4020300.0,6.7335,6.7818,6.7196,6.7196,4020300.0
2015-04-21 12:00:00,9.74,9.75,9.69,9.7,1069800.0,6.7265,6.7335,6.692,6.6989,1069800.0
2015-04-21 12:30:00,9.7,9.71,9.62,9.64,2148200.0,6.6989,6.7058,6.6437,6.6575,2148200.0
2015-04-21 13:00:00,9.64,9.69,9.59,9.67,1348400.0,6.6575,6.692,6.623,6.6782,1348400.0
2015-04-21 13:30:00,9.66,9.67,9.57,9.57,953100.0,6.6713,6.6782,6.6091,6.6091,953100.0
2015-04-21 14:00:00,9.57,9.66,9.55,9.66,1556700.0,6.6091,6.6713,6.5953,6.6713,1556700.0
2015-04-21 14:30:00,9.66,9.66,9.62,9.62,984100.0,6.6713,6.6713,6.6437,6.6437,984100.0
2015-04-21 15:00:00,9.63,9.63,9.58,9.6,1154400.0,6.6506,6.6506,6.616,6.6299,1154400.0
2015-04-21 15:30:00,9.61,9.61,9.57,9.57,2183400.0,6.6368,6.6368,6.6091,6.6091,2183400.0
2015-04-22 09:30:00,9.51,9.6,9.49,9.57,2615600.0,6.5677,6.6299,6.5539,6.6091,2615600.0
2015-04-22 10:00:00,9.57,9.66,9.55,9.63,3453600.0,6.6091,6.6713,6.5953,6.6506,3453600.0
2015-04-22 10:30:00,9.63,9.7,9.61,9.68,1733100.0,6.6506,6.6989,6.6368,6.6851,1733100.0
2015-04-22 11:00:00,9.69,9.7,9.67,9.7,691000.0,6.692,6.6989,6.6782,6.6989,691000.0
2015-04-22 11:30:00,9.7,9.7,9.67,9.69,1198900.0,6.6989,6.6989,6.6782,6.692,1198900.0
2015-04-22 12:00:00,9.69,9.7,9.66,9.68,1116000.0,6.692,6.6989,6.6713,6.6851,1116000.0
2015-04-22 12:30:00,9.69,9.71,9.68,9.71,436700.0,6.692,6.7058,6.6851,6.7058,436700.0
2015-04-22 13:00:00,9.71,9.74,9.7,9.74,475700.0,6.7058,6.7265,6.6989,6.7265,475700.0
2015-04-22 13:30:00,9.74,9.75,9.73,9.75,381900.0,6.7265,6.7335,6.7196,6.7335,381900.0
2015-04-22 14:00:00,9.75,9.75,9.72,9.72,749800.0,6.7335,6.7335,6.7127,6.7127,749800.0
2015-04-22 14:30:00,9.72,9.73,9.72,9.72,382300.0,6.7127,6.7196,6.7127,6.7127,382300.0
2015-04-22 15:00:00,9.72,9.73,9.66,9.68,1676000.0,6.7127,6.7196,6.6713,6.6851,1676000.0
2015-04-22 15:30:00,9.68,9.73,9.66,9.72,2859200.0,6.6851,6.7196,6.6713,6.7127,2859200.0
2015-04-23 09:30:00,9.67,9.7,9.62,9.66,1054900.0,6.6782,6.6989,6.6437,6.6713,1054900.0
2015-04-23 10:00:00,9.66,9.67,9.59,9.63,1778200.0,6.6713,6.6782,6.623,6.6506,1778200.0
2015-04-23 10:30:00,9.63,9.65,9.61,9.63,466500.0,6.6506,6.6644,6.6368,6.6506,466500.0
2015-04-23 11:00:00,9.63,9.64,9.61,9.62,595100.0,6.6506,6.6575,6.6368,6.6437,595100.0
2015-04-23 11:30:00,9.63,9.66,9.62,9.66,290500.0,6.6506,6.6713,6.6437,6.6713,290500.0
2015-04-23 12:00:00,9.65,9.66,9.62,9.63,774800.0,6.6644,6.6713,6.6437,6.6506,774800.0
2015-04-23 12:30:00,9.63,9.66,9.62,9.66,405700.0,6.6506,6.6713,6.6437,6.6713,405700.0
2015-04-23 13:00:00,9.65,9.7,9.65,9.7,722100.0,6.6644,6.6989,6.6644,6.6989,722100.0
2015-04-23 13:30:00,9.7,9.7,9.65,9.68,473700.0,6.6989,6.6989,6.6644,6.6851,473700.0
2015-04-23 14:00:00,9.68,9.68,9.64,9.64,301200.0,6.6851,6.6851,6.6575,6.6575,301200.0
2015-04-23 14:30:00,9.64,9.65,9.62,9.62,494100.0,6.6575,6.6644,6.6437,6.6437,494100.0
2015-04-23 15:00:00,9.62,9.67,9.62,9.67,919600.0,6.6437,6.6782,6.6437,6.6782,919600.0
2015-04-23 15:30:00,9.67,9.67,9.61,9.62,1658300.0,6.6782,6.6782,6.6368,6.6437,1658300.0
2015-04-24 09:30:00,9.65,9.69,9.6,9.62,1680300.0,6.6644,6.692,6.6299,6.6437,1680300.0
2015-04-24 10:00:00,9.62,9.66,9.59,9.63,1062800.0,6.6437,6.6713,6.623,6.6506,1062800.0
2015-04-24 10:30:00,9.63,9.65,9.6,9.6,1123800.0,6.6506,6.6644,6.6299,6.6299,1123800.0
2015-04-24 11:00:00,9.6,9.61,9.56,9.58,1086700.0,6.6299,6.6368,6.6022,6.616,1086700.0
2015-04-24 11:30:00,9.58,9.61,9.55,9.57,765700.0,6.616,6.6368,6.5953,6.6091,765700.0
2015-04-24 12:00:00,9.56,9.59,9.56,9.59,540600.0,6.6022,6.623,6.6022,6.623,540600.0
2015-04-24 12:30:00,9.59,9.6,9.58,9.58,327000.0,6.623,6.6299,6.616,6.616,327000.0
2015-04-24 13:00:00,9.58,9.59,9.55,9.58,617200.0,6.616,6.623,6.5953,6.616,617200.0
2015-04-24 13:30:00,9.58,9.6,9.57,9.6,341700.0,6.616,6.6299,6.6091,6.6299,341700.0
2015-04-24 14:00:00,9.6,9.61,9.58,9.59,412300.0,6.6299,6.6368,6.616,6.623,412300.0
2015-04-24 14:30:00,9.59,9.6,9.58,9.6,645600.0,6.623,6.6299,6.616,6.6299,645600.0
2015-04-24 15:00:00,9.6,9.6,9.59,9.6,455400.0,6.6299,6.6299,6.623,6.6299,455400.0
2015-04-24 15:30:00,9.6,9.6,9.58,9.59,1431900.0,6.6299,6.6299,6.616,6.623,1431900.0
2015-04-27 09:30:00,9.62,9.67,9.58,9.66,1713200.0,6.6437,6.6782,6.616,6.6713,1713200.0
2015-04-27 10:00:00,9.67,9.69,9.64,9.68,1063400.0,6.6782,6.692,6.6575,6.6851,1063400.0
2015-04-27 10:30:00,9.68,9.68,9.62,9.65,436900.0,6.6851,6.6851,6.6437,6.6644,436900.0
2015-04-27 11:00:00,9.64,9.65,9.63,9.63,357800.0,6.6575,6.6644,6.6506,6.6506,357800.0
2015-04-27 11:30:00,9.63,9.68,9.63,9.63,544300.0,6.6506,6.6851,6.6506,6.6506,544300.0
2015-04-27 12:00:00,9.63,9.66,9.61,9.62,663100.0,6.6506,6.6713,6.6368,6.6437,663100.0
2015-04-27 12:30:00,9.62,9.63,9.57,9.58,549400.0,6.6437,6.6506,6.6091,6.616,549400.0
2015-04-27 13:00:00,9.57,9.62,9.57,9.62,743100.0,6.6091,6.6437,6.6091,6.6437,743100.0
2015-04-27 13:30:00,9.62,9.63,9.6,9.62,599400.0,6.6437,6.6506,6.6299,6.6437,599400.0
2015-04-27 14:00:00,9.62,9.63,9.6,9.63,368100.0,6.6437,6.6506,6.6299,6.6506,368100.0
2015-04-27 14:30:00,9.62,9.64,9.61,9.61,498300.0,6.6437,6.6575,6.6368,6.6368,498300.0
2015-04-27 15:00:00,9.61,9.62,9.59,9.6,387400.0,6.6368,6.6437,6.623,6.6299,387400.0
2015-04-27 15:30:00,9.6,9.6,9.56,9.56,1692500.0,6.6299,6.6299,6.6022,6.6022,1692500.0
2015-04-28 09:30:00,9.56,9.67,9.56,9.59,2220600.0,6.6022,6.6782,6.6022,6.623,2220600.0
2015-04-28 10:00:00,9.58,9.61,9.53,9.57,1265900.0,6.616,6.6368,6.5815,6.6091,1265900.0
2015-04-28 10:30:00,9.57,9.6,9.56,9.58,873700.0,6.6091,6.6299,6.6022,6.616,873700.0
2015-04-28 11:00:00,9.58,9.62,9.58,9.6,653700.0,6.616,6.6437,6.616,6.6299,653700.0
2015-04-28 11:30:00,9.61,9.64,9.59,9.61,473500.0,6.6368,6.6575,6.623,6.6368,473500.0
2015-04-28 12:00:00,9.6,9.63,9.6,9.6,545800.0,6.6299,6.6506,6.6299,6.6299,545800.0
2015-04-28 12:30:00,9.6,9.63,9.6,9.61,402500.0,6.6299,6.6506,6.6299,6.6368,402500.0
2015-04-28 13:00:00,9.61,9.64,9.59,9.63,708000.0,6.6368,6.6575,6.623,6.6506,708000.0
2015-04-28 13:30:00,9.63,9.65,9.61,9.64,849700.0,6.6506,6.6644,6.6368,6.6575,849700.0
2015-04-28 14:00:00,9.64,9.64,9.6,9.62,563400.0,6.6575,6.6575,6.6299,6.6437,563400.0
2015-04-28 14:30:00,9.62,9.65,9.61,9.63,309300.0,6.6437,6.6644,6.6368,6.6506,309300.0
2015-04-28 15:00:00,9.64,9.66,9.63,9.65,1027800.0,6.6575,6.6713,6.6506,6.6644,1027800.0
2015-04-28 15:30:00,9.66,9.66,9.64,9.65,1362000.0,6.6713,6.6713,6.6575,6.6644,1362000.0
2015-04-29 09:30:00,9.61,9.79,9.59,9.72,3104900.0,6.6368,6.7611,6.623,6.7127,3104900.0
2015-04-29 10:00:00,9.73,9.76,9.71,9.73,1300400.0,6.7196,6.7404,6.7058,6.7196,1300400.0
2015-04-29 10:30:00,9.73,9.78,9.73,9.76,692200.0,6.7196,6.7542,6.7196,6.7404,692200.0
2015-04-29 11:00:00,9.77,9.82,9.76,9.82,671400.0,6.7473,6.7818,6.7404,6.7818,671400.0
2015-04-29 11:30:00,9.81,9.83,9.75,9.75,1117600.0,6.7749,6.7887,6.7335,6.7335,1117600.0
2015-04-29 12:00:00,9.76,9.77,9.72,9.73,520600.0,6.7404,6.7473,6.7127,6.7196,520600.0
2015-04-29 12:30:00,9.73,9.77,9.72,9.76,181600.0,6.7196,6.7473,6.7127,6.7404,181600.0
2015-04-29 13:00:00,9.75,9.77,9.73,9.75,643400.0,6.7335,6.7473,6.7196,6.7335,643400.0
2015-04-29 13:30:00,9.74,9.75,9.73,9.75,208300.0,6.7265,6.7335,6.7196,6.7335,208300.0
2015-04-29 14:00:00,9.75,9.83,9.72,9.83,2365600.0,6.7335,6.7887,6.7127,6.7887,2365600.0
2015-04-29 14:30:00,9.83,9.89,9.78,9.78,2418600.0,6.7887,6.8301,6.7542,6.7542,2418600.0
2015-04-29 15:00:00,9.79,9.81,9.76,9.8,1540900.0,6.7611,6.7749,6.7404,6.768,1540900.0
2015-04-29 15:30:00,9.8,9.83,9.79,9.8,1874400.0,6.768,6.7887,6.7611,6.768,1874400.0
2015-04-30 09:30:00,9.79,9.91,9.78,9.79,3684500.0,6.7611,6.8439,6.7542,6.7611,3684500.0
2015-04-30 10:00:00,9.78,9.83,9.75,9.8,3491900.0,6.7542,6.7887,6.7335,6.768,3491900.0
2015-04-30 10:30:00,9.8,9.84,9.75,9.79,1688900.0,6.768,6.7956,6.7335,6.7611,1688900.0
2015-04-30 11:00:00,9.79,9.9,9.79,9.89,1347200.0,6.7611,6.837,6.7611,6.8301,1347200.0
2015-04-30 11:30:00,9.9,9.91,9.86,9.86,889900.0,6.837,6.8439,6.8094,6.8094,889900.0
2015-04-30 12:00:00,9.86,9.9,9.84,9.87,899100.0,6.8094,6.837,6.7956,6.8163,899100.0
2015-04-30 12:30:00,9.88,9.88,9.82,9.85,1495200.0,6.8232,6.8232,6.7818,6.8025,1495200.0
2015-04-30 13:00:00,9.85,9.89,9.84,9.88,693400.0,6.8025,6.8301,6.7956,6.8232,693400.0
2015-04-30 13:30:00,9.88,9.88,9.84,9.87,614800.0,6.8232,6.8232,6.7956,6.8163,614800.0
2015-04-30 14:00:00,9.86,9.89,9.84,9.85,575800.0,6.8094,6.8301,6.7956,6.8025,575800.0
2015-04-30 14:30:00,9.84,9.85,9.8,9.8,1254600.0,6.7956,6.8025,6.768,6.768,1254600.0
2015-04-30 15:00:00,9.8,9.81,9.77,9.8,1261600.0,6.768,6.7749,6.7473,6.768,1261600.0
2015-04-30 15:30:00,9.8,9.83,9.79,9.83,2169800.0,6.768,6.7887,6.7611,6.7887,2169800.0
2015-05-01 09:30:00,9.86,9.91,9.78,9.79,2165700.0,6.8094,6.8439,6.7542,6.7611,2165700.0
2015-05-01 10:00:00,9.8,9.88,9.79,9.82,1111400.0,6.768,6.8232,6.7611,6.7818,1111400.0
2015-05-01 10:30:00,9.83,9.86,9.79,9.79,790600.0,6.7887,6.8094,6.7611,6.7611,790600.0
2015-05-01 11:00:00,9.79,9.82,9.75,9.8,813100.0,6.7611,6.7818,6.7335,6.768,813100.0
2015-05-01 11:30:00,9.8,9.82,9.75,9.77,584100.0,6.768,6.7818,6.7335,6.7473,584100.0
2015-05-01 12:00:00,9.77,9.81,9.76,9.81,466400.0,6.7473,6.7749,6.7404,6.7749,466400.0
2015-05-01 12:30:00,9.81,9.83,9.8,9.8,593600.0,6.7749,6.7887,6.768,6.768,593600.0
2015-05-01 13:00:00,9.8,9.83,9.79,9.82,460300.0,6.768,6.7887,6.7611,6.7818,460300.0
2015-05-01 13:30:00,9.82,9.85,9.8,9.84,618200.0,6.7818,6.8025,6.768,6.7956,618200.0
2015-05-01 14:00:00,9.84,9.87,9.83,9.87,585500.0,6.7956,6.8163,6.7887,6.8163,585500.0
2015-05-01 14:30:00,9.87,9.87,9.83,9.84,542900.0,6.8163,6.8163,6.7887,6.7956,542900.0
2015-05-01 15:00:00,9.84,9.85,9.82,9.82,872200.0,6.7956,6.8025,6.7818,6.7818,872200.0
2015-05-01 15:30:00,9.82,9.83,9.81,9.83,1486000.0,6.7818,6.7887,6.7749,6.7887,1486000.0
2015-05-04 09:30:00,9.85,9.9,9.84,9.89,1825400.0,6.8025,6.837,6.7956,6.8301,1825400.0
2015-05-04 10:00:00,9.89,9.92,9.86,9.92,1126600.0,6.8301,6.8509,6.8094,6.8509,1126600.0
2015-05-04 10:30:00,9.92,9.93,9.9,9.93,853500.0,6.8509,6.8578,6.837,6.8578,853500.0
2015-05-04 11:00:00,9.92,9.93,9.9,9.92,1110100.0,6.8509,6.8578,6.837,6.8509,1110100.0
2015-05-04 11:30:00,9.92,9.94,9.91,9.94,416000.0,6.8509,6.8647,6.8439,6.8647,416000.0
2015-05-04 12:00:00,9.94,9.94,9.91,9.92,602100.0,6.8647,6.8647,6.8439,6.8509,602100.0
2015-05-04 12:30:00,9.92,9.94,9.92,9.94,389700.0,6.8509,6.8647,6.8509,6.8647,389700.0
2015-05-04 13:00:00,9.94,9.95,9.92,9.94,630400.0,6.8647,6.8716,6.8509,6.8647,630400.0
2015-05-04 13:30:00,9.94,9.95,9.93,9.94,262500.0,6.8647,6.8716,6.8578,6.8647,262500.0
2015-05-04 14:00:00,9.95,9.96,9.94,9.96,669800.0,6.8716,6.8785,6.8647,6.8785,669800.0
2015-05-04 14:30:00,9.96,9.98,9.95,9.97,562700.0,6.8785,6.8923,6.8716,6.8854,562700.0
2015-05-04 15:00:00,9.97,9.99,9.95,9.98,1128800.0,6.8854,6.8992,6.8716,6.8923,1128800.0
2015-05-04 15:30:00,9.99,9.99,9.96,9.99,2237200.0,6.8992,6.8992,6.8785,6.8992,2237200.0
2015-05-05 09:30:00,9.94,10.08,9.93,10.04,2795200.0,6.8647,6.9614,6.8578,6.9337,2795200.0
2015-05-05 10:00:00,10.05,10.11,10.02,10.08,2832800.0,6.9406,6.9821,6.9199,6.9614,2832800.0
2015-05-05 10:30:00,10.08,10.14,10.07,10.13,2633400.0,6.9614,7.0028,6.9544,6.9959,2633400.0
2015-05-05 11:00:00,10.12,10.14,10.05,10.06,2996400.0,6.989,7.0028,6.9406,6.9475,2996400.0
2015-05-05 11:30:00,10.05,10.06,9.95,9.98,5595900.0,6.9406,6.9475,6.8716,6.8923,5595900.0
2015-05-05 12:00:00,9.98,10.01,9.95,10.0,802000.0,6.8923,6.913,6.8716,6.9061,802000.0
2015-05-05 12:30:00,10.0,10.04,9.98,10.03,1240100.0,6.9061,6.9337,6.8923,6.9268,1240100.0
2015-05-05 13:00:00,10.03,10.04,10.0,10.03,885600.0,6.9268,6.9337,6.9061,6.9268,885600.0
2015-05-05 13:30:00,10.03,10.04,10.0,10.01,1301400.0,6.9268,6.9337,6.9061,6.913,1301400.0
2015-05-05 14:00:00,10.0,10.01,9.94,9.95,519800.0,6.9061,6.913,6.8647,6.8716,519800.0
2015-05-05 14:30:00,9.94,9.97,9.91,9.93,852600.0,6.8647,6.8854,6.8439,6.8578,852600.0
2015-05-05 15:00:00,9.93,9.96,9.91,9.94,1861600.0,6.8578,6.8785,6.8439,6.8647,1861600.0
2015-05-05 15:30:00,9.94,9.96,9.91,9.91,1314100.0,6.8647,6.8785,6.8439,6.8439,1314100.0
2015-05-06 09:30:00,9.97,10.0,9.92,9.93,2173100.0,6.8854,6.9061,6.8509,6.8578,2173100.0
2015-05-06 10:00:00,9.93,9.94,9.86,9.89,755200.0,6.8578,6.8647,6.8094,6.8301,755200.0
2015-05-06 10:30:00,9.89,9.97,9.86,9.95,887300.0,6.8301,6.8854,6.8094,6.8716,887300.0
2015-05-06 11:00:00,9.95,9.96,9.9,9.93,917500.0,6.8716,6.8785,6.837,6.8578,917500.0
2015-05-06 11:30:00,9.93,9.94,9.9,9.9,480200.0,6.8578,6.8647,6.837,6.837,480200.0
2015-05-06 12:00:00,9.91,9.91,9.87,9.9,535200.0,6.8439,6.8439,6.8163,6.837,535200.0
2015-05-06 12:30:00,9.9,9.9,9.88,9.88,257500.0,6.837,6.837,6.8232,6.8232,257500.0
2015-05-06 13:00:00,9.88,9.89,9.87,9.88,331000.0,6.8232,6.8301,6.8163,6.8232,331000.0
2015-05-06 13:30:00,9.88,9.89,9.85,9.88,834100.0,6.8232,6.8301,6.8025,6.8232,834100.0
2015-05-06 14:00:00,9.88,9.89,9.84,9.84,1090100.0,6.8232,6.8301,6.7956,6.7956,1090100.0
2015-05-06 14:30:00,9.85,9.88,9.82,9.88,995300.0,6.8025,6.8232,6.7818,6.8232,995300.0
2015-05-06 15:00:00,9.88,9.89,9.84,9.88,1561100.0,6.8232,6.8301,6.7956,6.8232,1561100.0
2015-05-06 15:30:00,9.88,9.92,9.86,9.91,2812400.0,6.8232,6.8509,6.8094,6.8439,2812400.0
2015-05-07 09:30:00,9.88,9.95,9.78,9.82,2978000.0,6.8232,6.8716,6.7542,6.7818,2978000.0
2015-05-07 10:00:00,9.81,9.88,9.81,9.82,1315200.0,6.7749,6.8232,6.7749,6.7818,1315200.0
2015-05-07 10:30:00,9.82,9.9,9.81,9.89,802900.0,6.7818,6.837,6.7749,6.8301,802900.0
2015-05-07 11:00:00,9.88,9.9,9.85,9.89,1009400.0,6.8232,6.837,6.8025,6.8301,1009400.0
2015-05-07 11:30:00,9.9,9.93,9.89,9.92,1076400.0,6.837,6.8578,6.8301,6.8509,1076400.0
2015-05-07 12:00:00,9.92,9.95,9.91,9.95,458300.0,6.8509,6.8716,6.8439,6.8716,458300.0
2015-05-07 12:30:00,9.95,9.96,9.92,9.94,561900.0,6.8716,6.8785,6.8509,6.8647,561900.0
2015-05-07 13:00:00,9.94,9.95,9.88,9.91,1247800.0,6.8647,6.8716,6.8232,6.8439,1247800.0
2015-05-07 13:30:00,9.91,9.92,9.88,9.88,464400.0,6.8439,6.8509,6.8232,6.8232,464400.0
2015-05-07 14:00:00,9.88,9.9,9.87,9.88,545400.0,6.8232,6.837,6.8163,6.8232,545400.0
2015-05-07 14:30:00,9.87,9.89,9.85,9.85,800100.0,6.8163,6.8301,6.8025,6.8025,800100.0
2015-05-07 15:00:00,9.85,9.87,9.84,9.87,1057600.0,6.8025,6.8163,6.7956,6.8163,1057600.0
2015-05-07 15:30:00,9.86,9.9,9.85,9.88,2466000.0,6.8094,6.837,6.8025,6.8232,2466000.0
2015-05-08 09:30:00,9.94,9.96,9.84,9.9,3095800.0,6.8647,6.8785,6.7956,6.837,3095800.0
2015-05-08 10:00:00,9.89,9.91,9.86,9.86,1082100.0,6.8301,6.8439,6.8094,6.8094,1082100.0
2015-05-08 10:30:00,9.86,9.89,9.85,9.87,484600.0,6.8094,6.8301,6.8025,6.8163,484600.0
2015-05-08 11:00:00,9.87,9.91,9.86,9.9,811500.0,6.8163,6.8439,6.8094,6.837,811500.0
2015-05-08 11:30:00,9.9,9.96,9.89,9.96,1100000.0,6.837,6.8785,6.8301,6.8785,1100000.0
2015-05-08 12:00:00,9.95,9.97,9.92,9.94,721800.0,6.8716,6.8854,6.8509,6.8647,721800.0
2015-05-08 12:30:00,9.94,9.95,9.93,9.95,474800.0,6.8647,6.8716,6.8578,6.8716,474800.0
2015-05-08 13:00:00,9.95,9.98,9.94,9.97,478000.0,6.8716,6.8923,6.8647,6.8854,478000.0
2015-05-08 13:30:00,9.98,9.98,9.94,9.94,1469700.0,6.8923,6.8923,6.8647,6.8647,1469700.0
2015-05-08 14:00:00,9.95,9.95,9.91,9.92,1279900.0,6.8716,6.8716,6.8439,6.8509,1279900.0
2015-05-08 14:30:00,9.92,9.93,9.89,9.93,1337500.0,6.8509,6.8578,6.8301,6.8578,1337500.0
2015-05-08 15:00:00,9.93,9.95,9.92,9.93,2827400.0,6.8578,6.8716,6.8509,6.8578,2827400.0
2015-05-08 15:30:00,9.92,9.95,9.92,9.93,3715900.0,6.8509,6.8716,6.8509,6.8578,3715900.0
2015-05-11 09:30:00,9.95,10.0,9.92,9.99,1842900.0,6.8716,6.9061,6.8509,6.8992,1842900.0
2015-05-11 10:00:00,9.99,10.0,9.98,9.99,603200.0,6.8992,6.9061,6.8923,6.8992,603200.0
2015-05-11 10:30:00,9.99,10.0,9.98,10.0,407900.0,6.8992,6.9061,6.8923,6.9061,407900.0
2015-05-11 11:00:00,10.0,10.03,9.99,10.02,1454500.0,6.9061,6.9268,6.8992,6.9199,1454500.0
2015-05-11 11:30:00,10.03,10.03,10.0,10.01,775800.0,6.9268,6.9268,6.9061,6.913,775800.0
2015-05-11 12:00:00,10.02,10.04,10.01,10.04,719500.0,6.9199,6.9337,6.913,6.9337,719500.0
2015-05-11 12:30:00,10.04,10.06,10.03,10.06,477900.0,6.9337,6.9475,6.9268,6.9475,477900.0
2015-05-11 13:00:00,10.06,10.08,10.05,10.08,333200.0,6.9475,6.9614,6.9406,6.9614,333200.0
2015-05-11 13:30:00,10.08,10.08,10.04,10.04,614700.0,6.9614,6.9614,6.9337,6.9337,614700.0
2015-05-11 14:00:00,10.04,10.05,10.02,10.03,566900.0,6.9337,6.9406,6.9199,6.9268,566900.0
2015-05-11 14:30:00,10.03,10.05,10.02,10.05,1046700.0,6.9268,6.9406,6.9199,6.9406,1046700.0
2015-05-11 15:00:00,10.04,10.07,10.04,10.07,500700.0,6.9337,6.9544,6.9337,6.9544,500700.0
2015-05-11 15:30:00,10.07,10.08,10.06,10.07,1837800.0,6.9544,6.9614,6.9475,6.9544,1837800.0
2015-05-12 09:30:00,10.03,10.06,9.99,10.06,2080800.0,6.9268,6.9475,6.8992,6.9475,2080800.0
2015-05-12 10:00:00,10.05,10.08,10.03,10.04,2141600.0,6.9406,6.9614,6.9268,6.9337,2141600.0
2015-05-12 10:30:00,10.04,10.14,10.04,10.12,1758900.0,6.9337,7.0028,6.9337,6.989,1758900.0
2015-05-12 11:00:00,10.12,10.15,10.11,10.14,2680800.0,6.989,7.0097,6.9821,7.0028,2680800.0
2015-05-12 11:30:00,10.13,10.2,10.13,10.19,1513300.0,6.9959,7.0442,6.9959,7.0373,1513300.0
2015-05-12 12:00:00,10.18,10.2,10.15,10.15,1249200.0,7.0304,7.0442,7.0097,7.0097,1249200.0
2015-05-12 12:30:00,10.16,10.18,10.14,10.16,724600.0,7.0166,7.0304,7.0028,7.0166,724600.0
2015-05-12 13:00:00,10.16,10.17,10.13,10.13,1351000.0,7.0166,7.0235,6.9959,6.9959,1351000.0
2015-05-12 13:30:00,10.13,10.14,10.12,10.12,380400.0,6.9959,7.0028,6.989,6.989,380400.0
2015-05-12 14:00:00,10.13,10.17,10.12,10.17,867700.0,6.9959,7.0235,6.989,7.0235,867700.0
2015-05-12 14:30:00,10.16,10.19,10.16,10.18,996700.0,7.0166,7.0373,7.0166,7.0304,996700.0
2015-05-12 15:00:00,10.18,10.19,10.16,10.19,1122700.0,7.0304,7.0373,7.0166,7.0373,1122700.0
2015-05-12 15:30:00,10.19,10.25,10.17,10.17,4051600.0,7.0373,7.0788,7.0235,7.0235,4051600.0
2015-05-13 09:30:00,10.15,10.18,10.08,10.16,2544900.0,7.0097,7.0304,6.9614,7.0166,2544900.0
2015-05-13 10:00:00,10.16,10.17,10.12,10.15,889300.0,7.0166,7.0235,6.989,7.0097,889300.0
2015-05-13 10:30:00,10.14,10.16,10.11,10.11,707800.0,7.0028,7.0166,6.9821,6.9821,707800.0
2015-05-13 11:00:00,10.11,10.17,10.09,10.17,1125800.0,6.9821,7.0235,6.9683,7.0235,1125800.0
2015-05-13 11:30:00,10.16,10.27,10.15,10.23,2444600.0,7.0166,7.0926,7.0097,7.0649,2444600.0
2015-05-13 12:00:00,10.23,10.28,10.23,10.25,609100.0,7.0649,7.0995,7.0649,7.0788,609100.0
2015-05-13 12:30:00,10.25,10.27,10.24,10.25,425900.0,7.0788,7.0926,7.0719,7.0788,425900.0
2015-05-13 13:00:00,10.24,10.27,10.24,10.27,484800.0,7.0719,7.0926,7.0719,7.0926,484800.0
2015-05-13 13:30:00,10.27,10.27,10.25,10.27,286400.0,7.0926,7.0926,7.0788,7.0926,286400.0
2015-05-13 14:00:00,10.27,10.27,10.24,10.27,734700.0,7.0926,7.0926,7.0719,7.0926,734700.0
2015-05-13 14:30:00,10.27,10.27,10.23,10.24,1000300.0,7.0926,7.0926,7.0649,7.0719,1000300.0
2015-05-13 15:00:00,10.24,10.26,10.23,10.26,486800.0,7.0719,7.0857,7.0649,7.0857,486800.0
2015-05-13 15:30:00,10.26,10.29,10.25,10.26,2241400.0,7.0857,7.1064,7.0788,7.0857,2241400.0
2015-05-14 09:30:00,10.3,10.31,10.23,10.23,1882800.0,7.1133,7.1202,7.0649,7.0649,1882800.0
2015-05-14 10:00:00,10.24,10.27,10.18,10.25,2267800.0,7.0719,7.0926,7.0304,7.0788,2267800.0
2015-05-14 10:30:00,10.25,10.27,10.21,10.21,1736700.0,7.0788,7.0926,7.0511,7.0511,1736700.0
2015-05-14 11:00:00,10.21,10.22,10.19,10.21,961500.0,7.0511,7.058,7.0373,7.0511,961500.0
2015-05-14 11:30:00,10.21,10.24,10.2,10.23,904100.0,7.0511,7.0719,7.0442,7.0649,904100.0
2015-05-14 12:00:00,10.23,10.25,10.21,10.24,416300.0,7.0649,7.0788,7.0511,7.0719,416300.0
2015-05-14 12:30:00,10.24,10.25,10.2,10.21,460300.0,7.0719,7.0788,7.0442,7.0511,460300.0
2015-05-14 13:00:00,10.21,10.22,10.2,10.21,373500.0,7.0511,7.058,7.0442,7.0511,373500.0
2015-05-14 13:30:00,10.21,10.22,10.2,10.21,526300.0,7.0511,7.058,7.0442,7.0511,526300.0
2015-05-14 14:00:00,10.2,10.23,10.2,10.23,350600.0,7.0442,7.0649,7.0442,7.0649,350600.0
2015-05-14 14:30:00,10.23,10.23,10.19,10.21,532600.0,7.0649,7.0649,7.0373,7.0511,532600.0
2015-05-14 15:00:00,10.21,10.22,10.2,10.2,627700.0,7.0511,7.058,7.0442,7.0442,627700.0
2015-05-14 15:30:00,10.2,10.21,10.16,10.18,2831300.0,7.0442,7.0511,7.0166,7.0304,2831300.0
2015-05-15 09:30:00,10.2,10.23,10.06,10.07,3411000.0,7.0442,7.0649,6.9475,6.9544,3411000.0
2015-05-15 10:00:00,10.06,10.08,9.98,10.03,3452400.0,6.9475,6.9614,6.8923,6.9268,3452400.0
2015-05-15 10:30:00,10.03,10.08,9.99,10.04,1843300.0,6.9268,6.9614,6.8992,6.9337,1843300.0
2015-05-15 11:00:00,10.04,10.07,10.02,10.03,566000.0,6.9337,6.9544,6.9199,6.9268,566000.0
2015-05-15 11:30:00,10.03,10.04,9.98,9.98,1077800.0,6.9268,6.9337,6.8923,6.8923,1077800.0
2015-05-15 12:00:00,9.99,9.99,9.94,9.95,1035200.0,6.8992,6.8992,6.8647,6.8716,1035200.0
2015-05-15 12:30:00,9.95,9.97,9.94,9.95,889300.0,6.8716,6.8854,6.8647,6.8716,889300.0
2015-05-15 13:00:00,9.95,9.96,9.94,9.96,714200.0,6.8716,6.8785,6.8647,6.8785,714200.0
2015-05-15 13:30:00,9.95,9.96,9.94,9.96,561200.0,6.8716,6.8785,6.8647,6.8785,561200.0
2015-05-15 14:00:00,9.96,9.99,9.95,9.99,630300.0,6.8785,6.8992,6.8716,6.8992,630300.0
2015-05-15 14:30:00,9.99,10.0,9.97,9.98,683100.0,6.8992,6.9061,6.8854,6.8923,683100.0
2015-05-15 15:00:00,9.97,9.99,9.95,9.96,815900.0,6.8854,6.8992,6.8716,6.8785,815900.0
2015-05-15 15:30:00,9.96,9.99,9.95,9.98,2194800.0,6.8785,6.8992,6.8716,6.8923,2194800.0
2015-05-18 09:30:00,10.02,10.16,10.01,10.16,2576200.0,6.9199,7.0166,6.913,7.0166,2576200.0
2015-05-18 10:00:00,10.15,10.18,10.11,10.16,2343700.0,7.0097,7.0304,6.9821,7.0166,2343700.0
2015-05-18 10:30:00,10.16,10.17,10.13,10.15,599800.0,7.0166,7.0235,6.9959,7.0097,599800.0
2015-05-18 11:00:00,10.15,10.18,10.14,10.18,392400.0,7.0097,7.0304,7.0028,7.0304,392400.0
2015-05-18 11:30:00,10.18,10.23,10.18,10.21,2031500.0,7.0304,7.0649,7.0304,7.0511,2031500.0
2015-05-18 12:00:00,10.21,10.24,10.19,10.21,887100.0,7.0511,7.0719,7.0373,7.0511,887100.0
2015-05-18 12:30:00,10.22,10.23,10.2,10.21,391700.0,7.058,7.0649,7.0442,7.0511,391700.0
2015-05-18 13:00:00,10.21,10.25,10.2,10.24,561900.0,7.0511,7.0788,7.0442,7.0719,561900.0
2015-05-18 13:30:00,10.23,10.24,10.22,10.22,249600.0,7.0649,7.0719,7.058,7.058,249600.0
2015-05-18 14:00:00,10.22,10.25,10.22,10.23,654600.0,7.058,7.0788,7.058,7.0649,654600.0
2015-05-18 14:30:00,10.23,10.24,10.21,10.23,448800.0,7.0649,7.0719,7.0511,7.0649,448800.0
2015-05-18 15:00:00,10.22,10.23,10.22,10.22,353100.0,7.058,7.0649,7.058,7.058,353100.0
2015-05-18 15:30:00,10.23,10.24,10.2,10.2,1959800.0,7.0649,7.0719,7.0442,7.0442,1959800.0
2015-05-19 09:30:00,10.24,10.31,10.23,10.29,2463600.0,7.0719,7.1202,7.0649,7.1064,2463600.0
2015-05-19 10:00:00,10.29,10.34,10.27,10.32,1457000.0,7.1064,7.1409,7.0926,7.1271,1457000.0
2015-05-19 10:30:00,10.32,10.35,10.3,10.34,2297200.0,7.1271,7.1478,7.1133,7.1409,2297200.0
2015-05-19 11:00:00,10.34,10.36,10.32,10.35,855800.0,7.1409,7.1547,7.1271,7.1478,855800.0
2015-05-19 11:30:00,10.35,10.35,10.31,10.34,1056700.0,7.1478,7.1478,7.1202,7.1409,1056700.0
2015-05-19 12:00:00,10.34,10.38,10.33,10.38,632400.0,7.1409,7.1685,7.134,7.1685,632400.0
2015-05-19 12:30:00,10.38,10.38,10.34,10.35,571000.0,7.1685,7.1685,7.1409,7.1478,571000.0
2015-05-19 13:00:00,10.36,10.37,10.34,10.35,386500.0,7.1547,7.1616,7.1409,7.1478,386500.0
2015-05-19 13:30:00,10.34,10.39,10.34,10.38,699000.0,7.1409,7.1754,7.1409,7.1685,699000.0
2015-05-19 14:00:00,10.38,10.41,10.37,10.39,1189200.0,7.1685,7.1893,7.1616,7.1754,1189200.0
2015-05-19 14:30:00,10.39,10.39,10.35,10.39,655700.0,7.1754,7.1754,7.1478,7.1754,655700.0
2015-05-19 15:00:00,10.38,10.4,10.36,10.38,1026100.0,7.1685,7.1823,7.1547,7.1685,1026100.0
2015-05-19 15:30:00,10.38,10.41,10.38,10.39,1739400.0,7.1685,7.1893,7.1685,7.1754,1739400.0
2015-05-20 09:30:00,10.36,10.39,10.3,10.32,1969600.0,7.1547,7.1754,7.1133,7.1271,1969600.0
2015-05-20 10:00:00,10.32,10.33,10.27,10.28,1021600.0,7.1271,7.134,7.0926,7.0995,1021600.0
2015-05-20 10:30:00,10.29,10.32,10.25,10.29,1348800.0,7.1064,7.1271,7.0788,7.1064,1348800.0
2015-05-20 11:00:00,10.29,10.31,10.25,10.25,622100.0,7.1064,7.1202,7.0788,7.0788,622100.0
2015-05-20 11:30:00,10.25,10.26,10.22,10.23,378600.0,7.0788,7.0857,7.058,7.0649,378600.0
2015-05-20 12:00:00,10.24,10.29,10.23,10.29,319200.0,7.0719,7.1064,7.0649,7.1064,319200.0
2015-05-20 12:30:00,10.29,10.29,10.27,10.27,221500.0,7.1064,7.1064,7.0926,7.0926,221500.0
2015-05-20 13:00:00,10.27,10.28,10.25,10.27,265700.0,7.0926,7.0995,7.0788,7.0926,265700.0
2015-05-20 13:30:00,10.27,10.27,10.26,10.26,196000.0,7.0926,7.0926,7.0857,7.0857,196000.0
2015-05-20 14:00:00,10.26,10.28,10.25,10.27,673300.0,7.0857,7.0995,7.0788,7.0926,673300.0
2015-05-20 14:30:00,10.26,10.28,10.23,10.25,488100.0,7.0857,7.0995,7.0649,7.0788,488100.0
2015-05-20 15:00:00,10.25,10.26,10.23,10.26,605900.0,7.0788,7.0857,7.0649,7.0857,605900.0
2015-05-20 15:30:00,10.26,10.27,10.24,10.26,788800.0,7.0857,7.0926,7.0719,7.0857,788800.0
2015-05-21 09:30:00,10.22,10.31,10.19,10.2,2275700.0,7.058,7.1202,7.0373,7.0442,2275700.0
2015-05-21 10:00:00,10.19,10.26,10.18,10.26,1504800.0,7.0373,7.0857,7.0304,7.0857,1504800.0
2015-05-21 10:30:00,10.26,10.31,10.25,10.29,1380200.0,7.0857,7.1202,7.0788,7.1064,1380200.0
2015-05-21 11:00:00,10.3,10.32,10.28,10.31,960000.0,7.1133,7.1271,7.0995,7.1202,960000.0
2015-05-21 11:30:00,10.31,10.31,10.28,10.29,659500.0,7.1202,7.1202,7.0995,7.1064,659500.0
2015-05-21 12:00:00,10.3,10.3,10.27,10.28,504600.0,7.1133,7.1133,7.0926,7.0995,504600.0
2015-05-21 12:30:00,10.28,10.28,10.24,10.24,1056700.0,7.0995,7.0995,7.0719,7.0719,1056700.0
2015-05-21 13:00:00,10.25,10.25,10.22,10.23,421300.0,7.0788,7.0788,7.058,7.0649,421300.0
2015-05-21 13:30:00,10.22,10.23,10.18,10.22,1218300.0,7.058,7.0649,7.0304,7.058,1218300.0
2015-05-21 14:00:00,10.22,10.26,10.21,10.26,297400.0,7.058,7.0857,7.0511,7.0857,297400.0
2015-05-21 14:30:00,10.26,10.26,10.24,10.25,214800.0,7.0857,7.0857,7.0719,7.0788,214800.0
2015-05-21 15:00:00,10.25,10.25,10.22,10.25,602000.0,7.0788,7.0788,7.058,7.0788,602000.0
2015-05-21 15:30:00,10.25,10.27,10.24,10.24,1499400.0,7.0788,7.0926,7.0719,7.0719,1499400.0
2015-05-22 09:30:00,10.25,10.3,10.24,10.29,1515200.0,7.0788,7.1133,7.0719,7.1064,1515200.0
2015-05-22 10:00:00,10.28,10.29,10.25,10.26,304600.0,7.0995,7.1064,7.0788,7.0857,304600.0
2015-05-22 10:30:00,10.25,10.27,10.24,10.24,215800.0,7.0788,7.0926,7.0719,7.0719,215800.0
2015-05-22 11:00:00,10.25,10.25,10.22,10.24,563000.0,7.0788,7.0788,7.058,7.0719,563000.0
2015-05-22 11:30:00,10.23,10.27,10.22,10.27,419500.0,7.0649,7.0926,7.058,7.0926,419500.0
2015-05-22 12:00:00,10.27,10.29,10.25,10.26,578300.0,7.0926,7.1064,7.0788,7.0857,578300.0
2015-05-22 12:30:00,10.26,10.28,10.24,10.27,332600.0,7.0857,7.0995,7.0719,7.0926,332600.0
2015-05-22 13:00:00,10.27,10.28,10.25,10.25,332700.0,7.0926,7.0995,7.0788,7.0788,332700.0
2015-05-22 13:30:00,10.25,10.26,10.23,10.23,497300.0,7.0788,7.0857,7.0649,7.0649,497300.0
2015-05-22 14:00:00,10.24,10.25,10.22,10.24,491200.0,7.0719,7.0788,7.058,7.0719,491200.0
2015-05-22 14:30:00,10.24,10.25,10.23,10.25,188600.0,7.0719,7.0788,7.0649,7.0788,188600.0
2015-05-22 15:00:00,10.25,10.25,10.23,10.24,220200.0,7.0788,7.0788,7.0649,7.0719,220200.0
2015-05-22 15:30:00,10.24,10.24,10.22,10.22,788100.0,7.0719,7.0719,7.058,7.058,788100.0
2015-05-26 09:30:00,10.18,10.21,10.14,10.18,2132000.0,7.0304,7.0511,7.0028,7.0304,2132000.0
2015-05-26 10:00:00,10.18,10.2,10.16,10.18,815300.0,7.0304,7.0442,7.0166,7.0304,815300.0
2015-05-26 10:30:00,10.18,10.2,10.14,10.15,829200.0,7.0304,7.0442,7.0028,7.0097,829200.0
2015-05-26 11:00:00,10.15,10.16,10.11,10.16,632200.0,7.0097,7.0166,6.9821,7.0166,632200.0
2015-05-26 11:30:00,10.16,10.17,10.14,10.17,595000.0,7.0166,7.0235,7.0028,7.0235,595000.0
2015-05-26 12:00:00,10.17,10.18,10.15,10.16,319600.0,7.0235,7.0304,7.0097,7.0166,319600.0
2015-05-26 12:30:00,10.16,10.17,10.14,10.16,406800.0,7.0166,7.0235,7.0028,7.0166,406800.0
2015-05-26 13:00:00,10.16,10.19,10.15,10.16,533500.0,7.0166,7.0373,7.0097,7.0166,533500.0
2015-05-26 13:30:00,10.17,10.18,10.14,10.15,603200.0,7.0235,7.0304,7.0028,7.0097,603200.0
2015-05-26 14:00:00,10.15,10.18,10.14,10.17,486900.0,7.0097,7.0304,7.0028,7.0235,486900.0
2015-05-26 14:30:00,10.17,10.19,10.16,10.18,513300.0,7.0235,7.0373,7.0166,7.0304,513300.0
2015-05-26 15:00:00,10.18,10.2,10.17,10.18,651000.0,7.0304,7.0442,7.0235,7.0304,651000.0
2015-05-26 15:30:00,10.18,10.2,10.16,10.19,1387200.0,7.0304,7.0442,7.0166,7.0373,1387200.0
2015-05-27 09:30:00,10.21,10.27,10.18,10.24,1499900.0,7.0511,7.0926,7.0304,7.0719,1499900.0
2015-05-27 10:00:00,10.25,10.26,10.22,10.24,715100.0,7.0788,7.0857,7.058,7.0719,715100.0
2015-05-27 10:30:00,10.24,10.25,10.22,10.25,307200.0,7.0719,7.0788,7.058,7.0788,307200.0
2015-05-27 11:00:00,10.25,10.26,10.21,10.24,460100.0,7.0788,7.0857,7.0511,7.0719,460100.0
2015-05-27 11:30:00,10.24,10.25,10.23,10.24,205300.0,7.0719,7.0788,7.0649,7.0719,205300.0
2015-05-27 12:00:00,10.23,10.26,10.23,10.26,331700.0,7.0649,7.0857,7.0649,7.0857,331700.0
2015-05-27 12:30:00,10.26,10.26,10.24,10.25,363900.0,7.0857,7.0857,7.0719,7.0788,363900.0
2015-05-27 13:00:00,10.25,10.26,10.24,10.25,336100.0,7.0788,7.0857,7.0719,7.0788,336100.0
2015-05-27 13:30:00,10.26,10.26,10.24,10.25,206900.0,7.0857,7.0857,7.0719,7.0788,206900.0
2015-05-27 14:00:00,10.25,10.27,10.24,10.26,541200.0,7.0788,7.0926,7.0719,7.0857,541200.0
2015-05-27 14:30:00,10.26,10.27,10.25,10.27,738100.0,7.0857,7.0926,7.0788,7.0926,738100.0
2015-05-27 15:00:00,10.26,10.28,10.26,10.28,295100.0,7.0857,7.0995,7.0857,7.0995,295100.0
2015-05-27 15:30:00,10.28,10.29,10.27,10.28,1840100.0,7.0995,7.1064,7.0926,7.0995,1840100.0
2015-05-28 09:30:00,10.27,10.3,10.23,10.24,1843500.0,7.0926,7.1133,7.0649,7.0719,1843500.0
2015-05-28 10:00:00,10.24,10.26,10.21,10.24,462500.0,7.0719,7.0857,7.0511,7.0719,462500.0
2015-05-28 10:30:00,10.24,10.24,10.2,10.21,276400.0,7.0719,7.0719,7.0442,7.0511,276400.0
2015-05-28 11:00:00,10.2,10.26,10.2,10.24,1123600.0,7.0442,7.0857,7.0442,7.0719,1123600.0
2015-05-28 11:30:00,10.24,10.25,10.21,10.23,827900.0,7.0719,7.0788,7.0511,7.0649,827900.0
2015-05-28 12:00:00,10.23,10.24,10.22,10.23,158800.0,7.0649,7.0719,7.058,7.0649,158800.0
2015-05-28 12:30:00,10.23,10.24,10.21,10.21,212000.0,7.0649,7.0719,7.0511,7.0511,212000.0
2015-05-28 13:00:00,10.21,10.23,10.19,10.19,597400.0,7.0511,7.0649,7.0373,7.0373,597400.0
2015-05-28 13:30:00,10.2,10.2,10.14,10.14,1093700.0,7.0442,7.0442,7.0028,7.0028,1093700.0
2015-05-28 14:00:00,10.14,10.17,10.13,10.17,341500.0,7.0028,7.0235,6.9959,7.0235,341500.0
2015-05-28 14:30:00,10.17,10.18,10.16,10.17,271100.0,7.0235,7.0304,7.0166,7.0235,271100.0
2015-05-28 15:00:00,10.17,10.2,10.17,10.18,947600.0,7.0235,7.0442,7.0235,7.0304,947600.0
2015-05-28 15:30:00,10.18,10.22,10.17,10.21,1340900.0,7.0304,7.058,7.0235,7.0511,1340900.0
2015-05-29 09:30:00,10.24,10.24,10.14,10.16,1885000.0,7.0719,7.0719,7.0028,7.0166,1885000.0
2015-05-29 10:00:00,10.16,10.18,10.14,10.15,504000.0,7.0166,7.0304,7.0028,7.0097,504000.0
2015-05-29 10:30:00,10.15,10.16,10.07,10.12,942800.0,7.0097,7.0166,6.9544,6.989,942800.0
2015-05-29 11:00:00,10.12,10.12,10.08,10.08,756000.0,6.989,6.989,6.9614,6.9614,756000.0
2015-05-29 11:30:00,10.08,10.15,10.08,10.15,812700.0,6.9614,7.0097,6.9614,7.0097,812700.0
2015-05-29 12:00:00,10.15,10.17,10.13,10.17,517100.0,7.0097,7.0235,6.9959,7.0235,517100.0
2015-05-29 12:30:00,10.17,10.18,10.15,10.17,528500.0,7.0235,7.0304,7.0097,7.0235,528500.0
2015-05-29 13:00:00,10.17,10.18,10.16,10.17,945500.0,7.0235,7.0304,7.0166,7.0235,945500.0
2015-05-29 13:30:00,10.17,10.17,10.14,10.14,299300.0,7.0235,7.0235,7.0028,7.0028,299300.0
2015-05-29 14:00:00,10.15,10.15,10.11,10.13,352100.0,7.0097,7.0097,6.9821,6.9959,352100.0
2015-05-29 14:30:00,10.13,10.14,10.09,10.11,666100.0,6.9959,7.0028,6.9683,6.9821,666100.0
2015-05-29 15:00:00,10.11,10.13,10.1,10.11,666500.0,6.9821,6.9959,6.9752,6.9821,666500.0
2015-05-29 15:30:00,10.11,10.12,10.09,10.09,1689000.0,6.9821,6.989,6.9683,6.9683,1689000.0
2015-06-01 09:30:00,10.14,10.17,10.0,10.04,2075650.0,7.0028,7.0235,6.9061,6.9337,2075650.0
2015-06-01 10:00:00,10.04,10.08,9.98,10.01,2559870.0,6.9337,6.9614,6.8923,6.913,2559870.0
2015-06-01 10:30:00,10.01,10.01,9.96,10.0,886939.0,6.913,6.913,6.8785,6.9061,886939.0
2015-06-01 11:00:00,10.0,10.02,9.98,9.98,1387440.0,6.9061,6.9199,6.8923,6.8923,1387440.0
2015-06-01 11:30:00,9.99,10.02,9.98,10.02,709251.0,6.8992,6.9199,6.8923,6.9199,709251.0
2015-06-01 12:00:00,10.01,10.03,10.0,10.03,535551.0,6.913,6.9268,6.9061,6.9268,535551.0
2015-06-01 12:30:00,10.03,10.03,10.0,10.01,620014.0,6.9268,6.9268,6.9061,6.913,620014.0
2015-06-01 13:00:00,10.01,10.03,10.0,10.02,678838.0,6.913,6.9268,6.9061,6.9199,678838.0
2015-06-01 13:30:00,10.02,10.03,10.0,10.01,349541.0,6.9199,6.9268,6.9061,6.913,349541.0
2015-06-01 14:00:00,10.01,10.02,10.0,10.01,598620.0,6.913,6.9199,6.9061,6.913,598620.0
2015-06-01 14:30:00,10.01,10.02,9.98,10.0,1234252.0,6.913,6.9199,6.8923,6.9061,1234252.0
2015-06-01 15:00:00,10.0,10.02,9.98,9.98,555267.0,6.9061,6.9199,6.8923,6.8923,555267.0
2015-06-01 15:30:00,9.98,9.99,9.96,9.98,1515867.0,6.8923,6.8992,6.8785,6.8923,1515867.0
2015-06-02 09:30:00,10.0,10.04,9.98,10.02,1946245.0,6.9061,6.9337,6.8923,6.9199,1946245.0
2015-06-02 10:00:00,10.02,10.06,10.01,10.04,1275456.0,6.9199,6.9475,6.913,6.9337,1275456.0
2015-06-02 10:30:00,10.04,10.09,10.04,10.06,1116302.0,6.9337,6.9683,6.9337,6.9475,1116302.0
2015-06-02 11:00:00,10.06,10.08,10.06,10.07,1060430.0,6.9475,6.9614,6.9475,6.9544,1060430.0
2015-06-02 11:30:00,10.08,10.11,10.05,10.1,1727585.0,6.9614,6.9821,6.9406,6.9752,1727585.0
2015-06-02 12:00:00,10.1,10.11,10.08,10.11,860141.0,6.9752,6.9821,6.9614,6.9821,860141.0
2015-06-02 12:30:00,10.11,10.14,10.1,10.13,471634.0,6.9821,7.0028,6.9752,6.9959,471634.0
2015-06-02 13:00:00,10.14,10.16,10.12,10.15,1029145.0,7.0028,7.0166,6.989,7.0097,1029145.0
2015-06-02 13:30:00,10.14,10.15,10.13,10.15,761687.0,7.0028,7.0097,6.9959,7.0097,761687.0
2015-06-02 14:00:00,10.15,10.15,10.11,10.12,691538.0,7.0097,7.0097,6.9821,6.989,691538.0
2015-06-02 14:30:00,10.12,10.14,10.11,10.13,748763.0,6.989,7.0028,6.9821,6.9959,748763.0
2015-06-02 15:00:00,10.13,10.14,10.11,10.14,588250.0,6.9959,7.0028,6.9821,7.0028,588250.0
2015-06-02 15:30:00,10.13,10.15,10.13,10.13,1777281.0,6.9959,7.0097,6.9959,6.9959,1777281.0
2015-06-03 09:30:00,10.17,10.22,10.15,10.19,2925114.0,7.0235,7.058,7.0097,7.0373,2925114.0
2015-06-03 10:00:00,10.2,10.24,10.13,10.23,9147218.0,7.0442,7.0719,6.9959,7.0649,9147218.0
2015-06-03 10:30:00,10.24,10.34,10.21,10.33,7415798.0,7.0719,7.1409,7.0511,7.134,7415798.0
2015-06-03 11:00:00,10.32,10.33,10.25,10.27,4254341.0,7.1271,7.134,7.0788,7.0926,4254341.0
2015-06-03 11:30:00,10.27,10.28,10.21,10.23,2253287.0,7.0926,7.0995,7.0511,7.0649,2253287.0
2015-06-03 12:00:00,10.24,10.25,10.22,10.23,1093192.0,7.0719,7.0788,7.058,7.0649,1093192.0
2015-06-03 12:30:00,10.23,10.27,10.22,10.27,1310301.0,7.0649,7.0926,7.058,7.0926,1310301.0
2015-06-03 13:00:00,10.28,10.3,10.26,10.29,1383553.0,7.0995,7.1133,7.0857,7.1064,1383553.0
2015-06-03 13:30:00,10.28,10.31,10.27,10.29,734949.0,7.0995,7.1202,7.0926,7.1064,734949.0
2015-06-03 14:00:00,10.29,10.33,10.28,10.31,783620.0,7.1064,7.134,7.0995,7.1202,783620.0
2015-06-03 14:30:00,10.32,10.33,10.3,10.33,752074.0,7.1271,7.134,7.1133,7.134,752074.0
2015-06-03 15:00:00,10.33,10.35,10.32,10.33,965167.0,7.134,7.1478,7.1271,7.134,965167.0
2015-06-03 15:30:00,10.33,10.34,10.3,10.3,1600996.0,7.134,7.1409,7.1133,7.1133,1600996.0
2015-06-04 09:30:00,10.25,10.33,10.19,10.3,3370252.0,7.0788,7.134,7.0373,7.1133,3370252.0
2015-06-04 10:00:00,10.3,10.35,10.28,10.33,2690430.0,7.1133,7.1478,7.0995,7.134,2690430.0
2015-06-04 10:30:00,10.33,10.33,10.28,10.3,750686.0,7.134,7.134,7.0995,7.1133,750686.0
2015-06-04 11:00:00,10.3,10.31,10.26,10.28,631080.0,7.1133,7.1202,7.0857,7.0995,631080.0
2015-06-04 11:30:00,10.28,10.28,10.23,10.24,882962.0,7.0995,7.0995,7.0649,7.0719,882962.0
2015-06-04 12:00:00,10.25,10.28,10.23,10.28,546010.0,7.0788,7.0995,7.0649,7.0995,546010.0
2015-06-04 12:30:00,10.28,10.29,10.26,10.27,277152.0,7.0995,7.1064,7.0857,7.0926,277152.0
2015-06-04 13:00:00,10.26,10.27,10.19,10.22,851247.0,7.0857,7.0926,7.0373,7.058,851247.0
2015-06-04 13:30:00,10.21,10.24,10.21,10.22,330456.0,7.0511,7.0719,7.0511,7.058,330456.0
2015-06-04 14:00:00,10.22,10.24,10.2,10.24,2403646.0,7.058,7.0719,7.0442,7.0719,2403646.0
2015-06-04 14:30:00,10.24,10.24,10.22,10.24,406376.0,7.0719,7.0719,7.058,7.0719,406376.0
2015-06-04 15:00:00,10.24,10.24,10.23,10.24,314800.0,7.0719,7.0719,7.0649,7.0719,314800.0
2015-06-04 15:30:00,10.24,10.24,10.21,10.22,1628357.0,7.0719,7.0719,7.0511,7.058,1628357.0
2015-06-05 09:30:00,10.41,10.62,10.41,10.6,5728745.0,7.1893,7.3343,7.1893,7.3205,5728745.0
2015-06-05 10:00:00,10.59,10.62,10.51,10.56,5258233.0,7.3136,7.3343,7.2583,7.2928,5258233.0
2015-06-05 10:30:00,10.56,10.57,10.48,10.52,1426619.0,7.2928,7.2998,7.2376,7.2652,1426619.0
2015-06-05 11:00:00,10.51,10.55,10.47,10.53,1234528.0,7.2583,7.2859,7.2307,7.2721,1234528.0
2015-06-05 11:30:00,10.53,10.54,10.44,10.45,2176023.0,7.2721,7.279,7.21,7.2169,2176023.0
2015-06-05 12:00:00,10.45,10.47,10.44,10.46,833316.0,7.2169,7.2307,7.21,7.2238,833316.0
2015-06-05 12:30:00,10.46,10.54,10.43,10.54,1478390.0,7.2238,7.279,7.2031,7.279,1478390.0
2015-06-05 13:00:00,10.54,10.57,10.5,10.51,1031756.0,7.279,7.2998,7.2514,7.2583,1031756.0
2015-06-05 13:30:00,10.51,10.54,10.48,10.53,1044466.0,7.2583,7.279,7.2376,7.2721,1044466.0
2015-06-05 14:00:00,10.53,10.54,10.47,10.5,1151115.0,7.2721,7.279,7.2307,7.2514,1151115.0
2015-06-05 14:30:00,10.5,10.53,10.49,10.52,413776.0,7.2514,7.2721,7.2445,7.2652,413776.0
2015-06-05 15:00:00,10.51,10.54,10.5,10.52,720780.0,7.2583,7.279,7.2514,7.2652,720780.0
2015-06-05 15:30:00,10.52,10.54,10.5,10.53,2312240.0,7.2652,7.279,7.2514,7.2721,2312240.0
2015-06-08 09:30:00,10.44,10.62,10.42,10.58,2347908.0,7.21,7.3343,7.1962,7.3067,2347908.0
2015-06-08 10:00:00,10.58,10.64,10.58,10.62,1805664.0,7.3067,7.3481,7.3067,7.3343,1805664.0
2015-06-08 10:30:00,10.62,10.63,10.59,10.6,1124244.0,7.3343,7.3412,7.3136,7.3205,1124244.0
2015-06-08 11:00:00,10.6,10.6,10.54,10.54,546386.0,7.3205,7.3205,7.279,7.279,546386.0
2015-06-08 11:30:00,10.54,10.54,10.5,10.52,881632.0,7.279,7.279,7.2514,7.2652,881632.0
2015-06-08 12:00:00,10.51,10.52,10.47,10.5,867696.0,7.2583,7.2652,7.2307,7.2514,867696.0
2015-06-08 12:30:00,10.5,10.52,10.47,10.48,753621.0,7.2514,7.2652,7.2307,7.2376,753621.0
2015-06-08 13:00:00,10.48,10.49,10.47,10.47,335617.0,7.2376,7.2445,7.2307,7.2307,335617.0
2015-06-08 13:30:00,10.47,10.48,10.44,10.45,1009945.0,7.2307,7.2376,7.21,7.2169,1009945.0
2015-06-08 14:00:00,10.45,10.49,10.44,10.49,824322.0,7.2169,7.2445,7.21,7.2445,824322.0
2015-06-08 14:30:00,10.48,10.51,10.48,10.51,1029873.0,7.2376,7.2583,7.2376,7.2583,1029873.0
2015-06-08 15:00:00,10.51,10.51,10.47,10.47,946558.0,7.2583,7.2583,7.2307,7.2307,946558.0
2015-06-08 15:30:00,10.47,10.48,10.43,10.44,2526021.0,7.2307,7.2376,7.2031,7.21,2526021.0
2015-06-09 09:30:00,10.45,10.51,10.39,10.44,2898255.0,7.2169,7.2583,7.1754,7.21,2898255.0
2015-06-09 10:00:00,10.44,10.53,10.43,10.46,2688856.0,7.21,7.2721,7.2031,7.2238,2688856.0
2015-06-09 10:30:00,10.46,10.59,10.44,10.59,1543243.0,7.2238,7.3136,7.21,7.3136,1543243.0
2015-06-09 11:00:00,10.59,10.59,10.53,10.57,1039699.0,7.3136,7.3136,7.2721,7.2998,1039699.0
2015-06-09 11:30:00,10.56,10.6,10.55,10.59,1299204.0,7.2928,7.3205,7.2859,7.3136,1299204.0
2015-06-09 12:00:00,10.59,10.61,10.58,10.61,835792.0,7.3136,7.3274,7.3067,7.3274,835792.0
2015-06-09 12:30:00,10.61,10.62,10.6,10.62,437758.0,7.3274,7.3343,7.3205,7.3343,437758.0
2015-06-09 13:00:00,10.62,10.64,10.6,10.61,459496.0,7.3343,7.3481,7.3205,7.3274,459496.0
2015-06-09 13:30:00,10.6,10.64,10.59,10.59,1241041.0,7.3205,7.3481,7.3136,7.3136,1241041.0
2015-06-09 14:00:00,10.6,10.6,10.56,10.56,1059392.0,7.3205,7.3205,7.2928,7.2928,1059392.0
2015-06-09 14:30:00,10.57,10.57,10.53,10.57,716991.0,7.2998,7.2998,7.2721,7.2998,716991.0
2015-06-09 15:00:00,10.56,10.59,10.55,10.57,1011344.0,7.2928,7.3136,7.2859,7.2998,1011344.0
2015-06-09 15:30:00,10.56,10.57,10.54,10.56,1646153.0,7.2928,7.2998,7.279,7.2928,1646153.0
2015-06-10 09:30:00,10.55,10.7,10.53,10.68,3783556.0,7.327,7.4312,7.3131,7.4173,3783556.0
2015-06-10 10:00:00,10.68,10.75,10.66,10.75,1944986.0,7.4173,7.4659,7.4034,7.4659,1944986.0
2015-06-10 10:30:00,10.75,10.75,10.69,10.71,1791260.0,7.4659,7.4659,7.4242,7.4381,1791260.0
2015-06-10 11:00:00,10.71,10.74,10.68,10.71,1190768.0,7.4381,7.4589,7.4173,7.4381,1190768.0
2015-06-10 11:30:00,10.71,10.75,10.69,10.7,1242123.0,7.4381,7.4659,7.4242,7.4312,1242123.0
2015-06-10 12:00:00,10.7,10.71,10.66,10.66,469270.0,7.4312,7.4381,7.4034,7.4034,469270.0
2015-06-10 12:30:00,10.67,10.68,10.65,10.66,340240.0,7.4103,7.4173,7.3964,7.4034,340240.0
2015-06-10 13:00:00,10.66,10.66,10.63,10.64,345782.0,7.4034,7.4034,7.3825,7.3895,345782.0
2015-06-10 13:30:00,10.63,10.64,10.62,10.64,252580.0,7.3825,7.3895,7.3756,7.3895,252580.0
2015-06-10 14:00:00,10.64,10.65,10.62,10.63,470546.0,7.3895,7.3964,7.3756,7.3825,470546.0
2015-06-10 14:30:00,10.63,10.64,10.63,10.63,204789.0,7.3825,7.3895,7.3825,7.3825,204789.0
2015-06-10 15:00:00,10.64,10.65,10.63,10.65,498798.0,7.3895,7.3964,7.3825,7.3964,498798.0
2015-06-10 15:30:00,10.65,10.66,10.63,10.65,1444320.0,7.3964,7.4034,7.3825,7.3964,1444320.0
2015-06-11 09:30:00,10.64,10.69,10.59,10.63,3369368.0,7.3895,7.4242,7.3548,7.3825,3369368.0
2015-06-11 10:00:00,10.63,10.64,10.57,10.58,1506822.0,7.3825,7.3895,7.3409,7.3478,1506822.0
2015-06-11 10:30:00,10.57,10.58,10.51,10.52,1344585.0,7.3409,7.3478,7.2992,7.3062,1344585.0
2015-06-11 11:00:00,10.53,10.6,10.51,10.6,1085686.0,7.3131,7.3617,7.2992,7.3617,1085686.0
2015-06-11 11:30:00,10.6,10.6,10.58,10.59,339025.0,7.3617,7.3617,7.3478,7.3548,339025.0
2015-06-11 12:00:00,10.59,10.61,10.57,10.61,438378.0,7.3548,7.3687,7.3409,7.3687,438378.0
2015-06-11 12:30:00,10.6,10.61,10.57,10.57,761814.0,7.3617,7.3687,7.3409,7.3409,761814.0
2015-06-11 13:00:00,10.58,10.59,10.57,10.57,208085.0,7.3478,7.3548,7.3409,7.3409,208085.0
2015-06-11 13:30:00,10.57,10.61,10.57,10.6,323986.0,7.3409,7.3687,7.3409,7.3617,323986.0
2015-06-11 14:00:00,10.61,10.61,10.57,10.57,446289.0,7.3687,7.3687,7.3409,7.3409,446289.0
2015-06-11 14:30:00,10.57,10.58,10.55,10.56,451107.0,7.3409,7.3478,7.327,7.3339,451107.0
2015-06-11 15:00:00,10.56,10.58,10.56,10.58,221084.0,7.3339,7.3478,7.3339,7.3478,221084.0
2015-06-11 15:30:00,10.58,10.58,10.56,10.57,1189880.0,7.3478,7.3478,7.3339,7.3409,1189880.0
2015-06-12 09:30:00,10.55,10.59,10.52,10.54,1221601.0,7.327,7.3548,7.3062,7.32,1221601.0
2015-06-12 10:00:00,10.54,10.57,10.53,10.57,827933.0,7.32,7.3409,7.3131,7.3409,827933.0
2015-06-12 10:30:00,10.56,10.57,10.52,10.53,1016140.0,7.3339,7.3409,7.3062,7.3131,1016140.0
2015-06-12 11:00:00,10.53,10.61,10.51,10.61,615916.0,7.3131,7.3687,7.2992,7.3687,615916.0
2015-06-12 11:30:00,10.61,10.62,10.56,10.57,692583.0,7.3687,7.3756,7.3339,7.3409,692583.0
2015-06-12 12:00:00,10.57,10.58,10.55,10.58,412537.0,7.3409,7.3478,7.327,7.3478,412537.0
2015-06-12 12:30:00,10.58,10.58,10.53,10.54,460297.0,7.3478,7.3478,7.3131,7.32,460297.0
2015-06-12 13:00:00,10.54,10.56,10.53,10.56,338860.0,7.32,7.3339,7.3131,7.3339,338860.0
2015-06-12 13:30:00,10.56,10.56,10.54,10.56,316509.0,7.3339,7.3339,7.32,7.3339,316509.0
2015-06-12 14:00:00,10.56,10.56,10.55,10.56,100969.0,7.3339,7.3339,7.327,7.3339,100969.0
2015-06-12 14:30:00,10.56,10.58,10.55,10.56,769015.0,7.3339,7.3478,7.327,7.3339,769015.0
2015-06-12 15:00:00,10.56,10.59,10.56,10.59,433020.0,7.3339,7.3548,7.3339,7.3548,433020.0
2015-06-12 15:30:00,10.59,10.6,10.58,10.59,1043596.0,7.3548,7.3617,7.3478,7.3548,1043596.0
2015-06-15 09:30:00,10.49,10.53,10.42,10.47,1386605.0,7.2853,7.3131,7.2367,7.2714,1386605.0
2015-06-15 10:00:00,10.46,10.5,10.44,10.48,899392.0,7.2645,7.2923,7.2506,7.2784,899392.0
2015-06-15 10:30:00,10.48,10.51,10.47,10.49,611992.0,7.2784,7.2992,7.2714,7.2853,611992.0
2015-06-15 11:00:00,10.5,10.53,10.49,10.49,1202410.0,7.2923,7.3131,7.2853,7.2853,1202410.0
2015-06-15 11:30:00,10.49,10.54,10.49,10.51,1028828.0,7.2853,7.32,7.2853,7.2992,1028828.0
2015-06-15 12:00:00,10.52,10.52,10.49,10.5,800470.0,7.3062,7.3062,7.2853,7.2923,800470.0
2015-06-15 12:30:00,10.5,10.55,10.49,10.54,765294.0,7.2923,7.327,7.2853,7.32,765294.0
2015-06-15 13:00:00,10.54,10.56,10.52,10.52,527053.0,7.32,7.3339,7.3062,7.3062,527053.0
2015-06-15 13:30:00,10.53,10.55,10.51,10.54,665549.0,7.3131,7.327,7.2992,7.32,665549.0
2015-06-15 14:00:00,10.54,10.55,10.52,10.53,434475.0,7.32,7.327,7.3062,7.3131,434475.0
2015-06-15 14:30:00,10.52,10.54,10.51,10.51,255661.0,7.3062,7.32,7.2992,7.2992,255661.0
2015-06-15 15:00:00,10.51,10.52,10.5,10.52,388443.0,7.2992,7.3062,7.2923,7.3062,388443.0
2015-06-15 15:30:00,10.51,10.52,10.5,10.5,1265437.0,7.2992,7.3062,7.2923,7.2923,1265437.0
2015-06-16 09:30:00,10.5,10.6,10.44,10.57,1878770.0,7.2923,7.3617,7.2506,7.3409,1878770.0
2015-06-16 10:00:00,10.57,10.6,10.52,10.54,1150497.0,7.3409,7.3617,7.3062,7.32,1150497.0
2015-06-16 10:30:00,10.54,10.58,10.53,10.57,657000.0,7.32,7.3478,7.3131,7.3409,657000.0
2015-06-16 11:00:00,10.57,10.62,10.56,10.61,687196.0,7.3409,7.3756,7.3339,7.3687,687196.0
2015-06-16 11:30:00,10.61,10.62,10.59,10.61,427602.0,7.3687,7.3756,7.3548,7.3687,427602.0
2015-06-16 12:00:00,10.61,10.61,10.57,10.57,315142.0,7.3687,7.3687,7.3409,7.3409,315142.0
2015-06-16 12:30:00,10.58,10.61,10.58,10.6,372323.0,7.3478,7.3687,7.3478,7.3617,372323.0
2015-06-16 13:00:00,10.6,10.6,10.57,10.59,309359.0,7.3617,7.3617,7.3409,7.3548,309359.0
2015-06-16 13:30:00,10.59,10.61,10.58,10.59,383725.0,7.3548,7.3687,7.3478,7.3548,383725.0
2015-06-16 14:00:00,10.59,10.61,10.58,10.59,215207.0,7.3548,7.3687,7.3478,7.3548,215207.0
2015-06-16 14:30:00,10.59,10.59,10.57,10.58,201950.0,7.3548,7.3548,7.3409,7.3478,201950.0
2015-06-16 15:00:00,10.58,10.6,10.57,10.6,441149.0,7.3478,7.3617,7.3409,7.3617,441149.0
2015-06-16 15:30:00,10.6,10.61,10.59,10.61,1490845.0,7.3617,7.3687,7.3548,7.3687,1490845.0
2015-06-17 09:30:00,10.63,10.68,10.6,10.62,1084249.0,7.3825,7.4173,7.3617,7.3756,1084249.0
2015-06-17 10:00:00,10.62,10.63,10.53,10.57,1369953.0,7.3756,7.3825,7.3131,7.3409,1369953.0
2015-06-17 10:30:00,10.56,10.59,10.55,10.58,458673.0,7.3339,7.3548,7.327,7.3478,458673.0
2015-06-17 11:00:00,10.58,10.59,10.55,10.55,842603.0,7.3478,7.3548,7.327,7.327,842603.0
2015-06-17 11:30:00,10.56,10.56,10.53,10.55,407049.0,7.3339,7.3339,7.3131,7.327,407049.0
2015-06-17 12:00:00,10.54,10.56,10.52,10.54,283676.0,7.32,7.3339,7.3062,7.32,283676.0
2015-06-17 12:30:00,10.54,10.56,10.53,10.55,734741.0,7.32,7.3339,7.3131,7.327,734741.0
2015-06-17 13:00:00,10.55,10.58,10.55,10.57,317920.0,7.327,7.3478,7.327,7.3409,317920.0
2015-06-17 13:30:00,10.58,10.6,10.56,10.58,701732.0,7.3478,7.3617,7.3339,7.3478,701732.0
2015-06-17 14:00:00,10.57,10.61,10.47,10.51,1517912.0,7.3409,7.3687,7.2714,7.2992,1517912.0
2015-06-17 14:30:00,10.52,10.6,10.51,10.53,1106210.0,7.3062,7.3617,7.2992,7.3131,1106210.0
2015-06-17 15:00:00,10.54,10.55,10.45,10.46,1772749.0,7.32,7.327,7.2575,7.2645,1772749.0
2015-06-17 15:30:00,10.46,10.47,10.41,10.44,2216688.0,7.2645,7.2714,7.2298,7.2506,2216688.0
2015-06-18 09:30:00,10.48,10.51,10.27,10.36,3397239.0,7.2784,7.2992,7.1325,7.195,3397239.0
2015-06-18 10:00:00,10.36,10.43,10.35,10.38,2033865.0,7.195,7.2436,7.1881,7.2089,2033865.0
2015-06-18 10:30:00,10.38,10.43,10.36,10.41,1493453.0,7.2089,7.2436,7.195,7.2298,1493453.0
2015-06-18 11:00:00,10.41,10.44,10.39,10.4,907347.0,7.2298,7.2506,7.2159,7.2228,907347.0
2015-06-18 11:30:00,10.4,10.44,10.39,10.44,492770.0,7.2228,7.2506,7.2159,7.2506,492770.0
2015-06-18 12:00:00,10.44,10.47,10.43,10.46,916420.0,7.2506,7.2714,7.2436,7.2645,916420.0
2015-06-18 12:30:00,10.46,10.5,10.45,10.47,749964.0,7.2645,7.2923,7.2575,7.2714,749964.0
2015-06-18 13:00:00,10.47,10.49,10.45,10.47,410359.0,7.2714,7.2853,7.2575,7.2714,410359.0
2015-06-18 13:30:00,10.47,10.49,10.46,10.49,499511.0,7.2714,7.2853,7.2645,7.2853,499511.0
2015-06-18 14:00:00,10.48,10.5,10.46,10.46,698377.0,7.2784,7.2923,7.2645,7.2645,698377.0
2015-06-18 14:30:00,10.46,10.5,10.46,10.5,351552.0,7.2645,7.2923,7.2645,7.2923,351552.0
2015-06-18 15:00:00,10.5,10.5,10.47,10.5,497264.0,7.2923,7.2923,7.2714,7.2923,497264.0
2015-06-18 15:30:00,10.5,10.5,10.48,10.49,2178627.0,7.2923,7.2923,7.2784,7.2853,2178627.0
2015-06-19 09:30:00,10.45,10.51,10.44,10.48,2627828.0,7.2575,7.2992,7.2506,7.2784,2627828.0
2015-06-19 10:00:00,10.49,10.49,10.45,10.48,746226.0,7.2853,7.2853,7.2575,7.2784,746226.0
2015-06-19 10:30:00,10.48,10.5,10.46,10.5,621966.0,7.2784,7.2923,7.2645,7.2923,621966.0
2015-06-19 11:00:00,10.49,10.5,10.47,10.47,318973.0,7.2853,7.2923,7.2714,7.2714,318973.0
2015-06-19 11:30:00,10.47,10.48,10.45,10.46,482484.0,7.2714,7.2784,7.2575,7.2645,482484.0
2015-06-19 12:00:00,10.45,10.46,10.44,10.45,230253.0,7.2575,7.2645,7.2506,7.2575,230253.0
2015-06-19 12:30:00,10.44,10.45,10.42,10.43,310581.0,7.2506,7.2575,7.2367,7.2436,310581.0
2015-06-19 13:00:00,10.43,10.43,10.42,10.43,104093.0,7.2436,7.2436,7.2367,7.2436,104093.0
2015-06-19 13:30:00,10.43,10.47,10.42,10.46,459002.0,7.2436,7.2714,7.2367,7.2645,459002.0
2015-06-19 14:00:00,10.47,10.48,10.41,10.42,933795.0,7.2714,7.2784,7.2298,7.2367,933795.0
2015-06-19 14:30:00,10.42,10.43,10.4,10.41,440558.0,7.2367,7.2436,7.2228,7.2298,440558.0
2015-06-19 15:00:00,10.42,10.44,10.41,10.44,315596.0,7.2367,7.2506,7.2298,7.2506,315596.0
2015-06-19 15:30:00,10.44,10.46,10.43,10.44,974781.0,7.2506,7.2645,7.2436,7.2506,974781.0
2015-06-22 09:30:00,10.53,10.59,10.5,10.52,1113199.0,7.3131,7.3548,7.2923,7.3062,1113199.0
2015-06-22 10:00:00,10.52,10.59,10.5,10.58,1254080.0,7.3062,7.3548,7.2923,7.3478,1254080.0
2015-06-22 10:30:00,10.58,10.59,10.55,10.56,742842.0,7.3478,7.3548,7.327,7.3339,742842.0
2015-06-22 11:00:00,10.55,10.56,10.53,10.56,371049.0,7.327,7.3339,7.3131,7.3339,371049.0
2015-06-22 11:30:00,10.55,10.56,10.54,10.55,416207.0,7.327,7.3339,7.32,7.327,416207.0
2015-06-22 12:00:00,10.55,10.57,10.54,10.57,846680.0,7.327,7.3409,7.32,7.3409,846680.0
2015-06-22 12:30:00,10.57,10.61,10.56,10.6,515560.0,7.3409,7.3687,7.3339,7.3617,515560.0
2015-06-22 13:00:00,10.59,10.6,10.57,10.58,566922.0,7.3548,7.3617,7.3409,7.3478,566922.0
2015-06-22 13:30:00,10.58,10.59,10.56,10.58,355383.0,7.3478,7.3548,7.3339,7.3478,355383.0
2015-06-22 14:00:00,10.58,10.59,10.56,10.59,377223.0,7.3478,7.3548,7.3339,7.3548,377223.0
2015-06-22 14:30:00,10.59,10.59,10.57,10.59,184433.0,7.3548,7.3548,7.3409,7.3548,184433.0
2015-06-22 15:00:00,10.59,10.6,10.58,10.6,196797.0,7.3548,7.3617,7.3478,7.3617,196797.0
2015-06-22 15:30:00,10.6,10.61,10.57,10.61,1726310.0,7.3617,7.3687,7.3409,7.3687,1726310.0
2015-06-23 09:30:00,10.68,10.82,10.64,10.75,2873115.0,7.4173,7.5145,7.3895,7.4659,2873115.0
2015-06-23 10:00:00,10.76,10.77,10.7,10.72,931053.0,7.4728,7.4798,7.4312,7.4451,931053.0
2015-06-23 10:30:00,10.72,10.74,10.67,10.7,825049.0,7.4451,7.4589,7.4103,7.4312,825049.0
2015-06-23 11:00:00,10.7,10.73,10.68,10.69,1667039.0,7.4312,7.452,7.4173,7.4242,1667039.0
2015-06-23 11:30:00,10.69,10.7,10.67,10.69,332029.0,7.4242,7.4312,7.4103,7.4242,332029.0
2015-06-23 12:00:00,10.69,10.71,10.66,10.7,434612.0,7.4242,7.4381,7.4034,7.4312,434612.0
2015-06-23 12:30:00,10.71,10.71,10.68,10.69,373387.0,7.4381,7.4381,7.4173,7.4242,373387.0
2015-06-23 13:00:00,10.69,10.72,10.68,10.72,757116.0,7.4242,7.4451,7.4173,7.4451,757116.0
2015-06-23 13:30:00,10.72,10.74,10.71,10.73,514205.0,7.4451,7.4589,7.4381,7.452,514205.0
2015-06-23 14:00:00,10.73,10.75,10.72,10.75,520087.0,7.452,7.4659,7.4451,7.4659,520087.0
2015-06-23 14:30:00,10.75,10.77,10.73,10.76,906735.0,7.4659,7.4798,7.452,7.4728,906735.0
2015-06-23 15:00:00,10.76,10.77,10.74,10.77,545630.0,7.4728,7.4798,7.4589,7.4798,545630.0
2015-06-23 15:30:00,10.77,10.77,10.75,10.76,1644609.0,7.4798,7.4798,7.4659,7.4728,1644609.0
2015-06-24 09:30:00,10.72,10.79,10.66,10.71,1481286.0,7.4451,7.4937,7.4034,7.4381,1481286.0
2015-06-24 10:00:00,10.71,10.74,10.69,10.72,661522.0,7.4381,7.4589,7.4242,7.4451,661522.0
2015-06-24 10:30:00,10.72,10.73,10.66,10.66,255017.0,7.4451,7.452,7.4034,7.4034,255017.0
2015-06-24 11:00:00,10.67,10.68,10.62,10.65,553239.0,7.4103,7.4173,7.3756,7.3964,553239.0
2015-06-24 11:30:00,10.65,10.68,10.62,10.67,1675655.0,7.3964,7.4173,7.3756,7.4103,1675655.0
2015-06-24 12:00:00,10.67,10.68,10.64,10.66,705261.0,7.4103,7.4173,7.3895,7.4034,705261.0
2015-06-24 12:30:00,10.66,10.68,10.65,10.66,293120.0,7.4034,7.4173,7.3964,7.4034,293120.0
2015-06-24 13:00:00,10.66,10.67,10.65,10.65,290333.0,7.4034,7.4103,7.3964,7.3964,290333.0
2015-06-24 13:30:00,10.65,10.67,10.64,10.67,406799.0,7.3964,7.4103,7.3895,7.4103,406799.0
2015-06-24 14:00:00,10.67,10.67,10.66,10.67,475839.0,7.4103,7.4103,7.4034,7.4103,475839.0
2015-06-24 14:30:00,10.67,10.68,10.66,10.67,420209.0,7.4103,7.4173,7.4034,7.4103,420209.0
2015-06-24 15:00:00,10.68,10.69,10.65,10.68,1130468.0,7.4173,7.4242,7.3964,7.4173,1130468.0
2015-06-24 15:30:00,10.68,10.69,10.66,10.66,867380.0,7.4173,7.4242,7.4034,7.4034,867380.0
2015-06-25 09:30:00,10.71,10.73,10.61,10.64,2459075.0,7.4381,7.452,7.3687,7.3895,2459075.0
2015-06-25 10:00:00,10.64,10.72,10.64,10.67,1627148.0,7.3895,7.4451,7.3895,7.4103,1627148.0
2015-06-25 10:30:00,10.67,10.7,10.65,10.69,536738.0,7.4103,7.4312,7.3964,7.4242,536738.0
2015-06-25 11:00:00,10.68,10.72,10.62,10.64,859402.0,7.4173,7.4451,7.3756,7.3895,859402.0
2015-06-25 11:30:00,10.63,10.66,10.63,10.63,644689.0,7.3825,7.4034,7.3825,7.3825,644689.0
2015-06-25 12:00:00,10.63,10.64,10.6,10.61,754491.0,7.3825,7.3895,7.3617,7.3687,754491.0
2015-06-25 12:30:00,10.61,10.63,10.58,10.59,329070.0,7.3687,7.3825,7.3478,7.3548,329070.0
2015-06-25 13:00:00,10.59,10.63,10.59,10.6,372509.0,7.3548,7.3825,7.3548,7.3617,372509.0
2015-06-25 13:30:00,10.6,10.6,10.53,10.53,1507290.0,7.3617,7.3617,7.3131,7.3131,1507290.0
2015-06-25 14:00:00,10.53,10.54,10.5,10.52,773878.0,7.3131,7.32,7.2923,7.3062,773878.0
2015-06-25 14:30:00,10.52,10.53,10.49,10.53,896097.0,7.3062,7.3131,7.2853,7.3131,896097.0
2015-06-25 15:00:00,10.53,10.57,10.52,10.56,796578.0,7.3131,7.3409,7.3062,7.3339,796578.0
2015-06-25 15:30:00,10.56,10.58,10.54,10.56,2252491.0,7.3339,7.3478,7.32,7.3339,2252491.0
2015-06-26 09:30:00,10.6,10.7,10.52,10.56,1859056.0,7.3617,7.4312,7.3062,7.3339,1859056.0
2015-06-26 10:00:00,10.56,10.59,10.54,10.58,726027.0,7.3339,7.3548,7.32,7.3478,726027.0
2015-06-26 10:30:00,10.57,10.58,10.53,10.54,869798.0,7.3409,7.3478,7.3131,7.32,869798.0
2015-06-26 11:00:00,10.54,10.59,10.54,10.58,803260.0,7.32,7.3548,7.32,7.3478,803260.0
2015-06-26 11:30:00,10.59,10.59,10.54,10.56,1380637.0,7.3548,7.3548,7.32,7.3339,1380637.0
2015-06-26 12:00:00,10.56,10.58,10.56,10.57,814520.0,7.3339,7.3478,7.3339,7.3409,814520.0
2015-06-26 12:30:00,10.57,10.58,10.53,10.54,1046375.0,7.3409,7.3478,7.3131,7.32,1046375.0
2015-06-26 13:00:00,10.54,10.55,10.51,10.52,1190313.0,7.32,7.327,7.2992,7.3062,1190313.0
2015-06-26 13:30:00,10.52,10.53,10.51,10.52,418703.0,7.3062,7.3131,7.2992,7.3062,418703.0
2015-06-26 14:00:00,10.52,10.53,10.51,10.52,337701.0,7.3062,7.3131,7.2992,7.3062,337701.0
2015-06-26 14:30:00,10.53,10.54,10.52,10.53,560725.0,7.3131,7.32,7.3062,7.3131,560725.0
2015-06-26 15:00:00,10.53,10.56,10.53,10.55,412434.0,7.3131,7.3339,7.3131,7.327,412434.0
2015-06-26 15:30:00,10.55,10.56,10.53,10.54,1479030.0,7.327,7.3339,7.3131,7.32,1479030.0
2015-06-29 09:30:00,10.37,10.48,10.34,10.41,1550678.0,7.202,7.2784,7.1811,7.2298,1550678.0
2015-06-29 10:00:00,10.41,10.44,10.32,10.33,1144138.0,7.2298,7.2506,7.1673,7.1742,1144138.0
2015-06-29 10:30:00,10.33,10.38,10.32,10.35,898262.0,7.1742,7.2089,7.1673,7.1881,898262.0
2015-06-29 11:00:00,10.35,10.37,10.32,10.35,814041.0,7.1881,7.202,7.1673,7.1881,814041.0
2015-06-29 11:30:00,10.35,10.35,10.31,10.34,519297.0,7.1881,7.1881,7.1603,7.1811,519297.0
2015-06-29 12:00:00,10.34,10.36,10.32,10.34,349739.0,7.1811,7.195,7.1673,7.1811,349739.0
2015-06-29 12:30:00,10.33,10.34,10.31,10.32,205396.0,7.1742,7.1811,7.1603,7.1673,205396.0
2015-06-29 13:00:00,10.32,10.32,10.28,10.3,1066746.0,7.1673,7.1673,7.1395,7.1534,1066746.0
2015-06-29 13:30:00,10.29,10.3,10.26,10.26,562830.0,7.1464,7.1534,7.1256,7.1256,562830.0
2015-06-29 14:00:00,10.27,10.27,10.23,10.25,1076235.0,7.1325,7.1325,7.1047,7.1186,1076235.0
2015-06-29 14:30:00,10.25,10.3,10.24,10.28,1417427.0,7.1186,7.1534,7.1117,7.1395,1417427.0
2015-06-29 15:00:00,10.27,10.29,10.25,10.28,2193429.0,7.1325,7.1464,7.1186,7.1395,2193429.0
2015-06-29 15:30:00,10.28,10.31,10.24,10.31,5876306.0,7.1395,7.1603,7.1117,7.1603,5876306.0
2015-06-30 09:30:00,10.4,10.51,10.31,10.32,2281129.0,7.2228,7.2992,7.1603,7.1673,2281129.0
2015-06-30 10:00:00,10.33,10.36,10.31,10.35,1201782.0,7.1742,7.195,7.1603,7.1881,1201782.0
2015-06-30 10:30:00,10.35,10.35,10.29,10.33,923211.0,7.1881,7.1881,7.1464,7.1742,923211.0
2015-06-30 11:00:00,10.33,10.36,10.31,10.33,761609.0,7.1742,7.195,7.1603,7.1742,761609.0
2015-06-30 11:30:00,10.33,10.34,10.3,10.32,843158.0,7.1742,7.1811,7.1534,7.1673,843158.0
2015-06-30 12:00:00,10.31,10.36,10.3,10.32,708684.0,7.1603,7.195,7.1534,7.1673,708684.0
2015-06-30 12:30:00,10.32,10.33,10.3,10.33,517175.0,7.1673,7.1742,7.1534,7.1742,517175.0
2015-06-30 13:00:00,10.33,10.36,10.33,10.35,675389.0,7.1742,7.195,7.1742,7.1881,675389.0
2015-06-30 13:30:00,10.35,10.4,10.34,10.38,417219.0,7.1881,7.2228,7.1811,7.2089,417219.0
2015-06-30 14:00:00,10.37,10.41,10.36,10.39,804440.0,7.202,7.2298,7.195,7.2159,804440.0
2015-06-30 14:30:00,10.39,10.4,10.36,10.36,648257.0,7.2159,7.2228,7.195,7.195,648257.0
2015-06-30 15:00:00,10.37,10.38,10.34,10.37,606288.0,7.202,7.2089,7.1811,7.202,606288.0
2015-06-30 15:30:00,10.37,10.38,10.35,10.35,1304052.0,7.202,7.2089,7.1881,7.1881,1304052.0
2015-07-01 09:30:00,10.47,10.53,10.45,10.47,1774944.0,7.2714,7.3131,7.2575,7.2714,1774944.0
2015-07-01 10:00:00,10.47,10.52,10.46,10.52,1046223.0,7.2714,7.3062,7.2645,7.3062,1046223.0
2015-07-01 10:30:00,10.52,10.52,10.47,10.5,929097.0,7.3062,7.3062,7.2714,7.2923,929097.0
2015-07-01 11:00:00,10.5,10.51,10.47,10.5,1031436.0,7.2923,7.2992,7.2714,7.2923,1031436.0
2015-07-01 11:30:00,10.5,10.5,10.44,10.44,447929.0,7.2923,7.2923,7.2506,7.2506,447929.0
2015-07-01 12:00:00,10.44,10.46,10.41,10.44,501115.0,7.2506,7.2645,7.2298,7.2506,501115.0
2015-07-01 12:30:00,10.44,10.44,10.4,10.41,344299.0,7.2506,7.2506,7.2228,7.2298,344299.0
2015-07-01 13:00:00,10.41,10.44,10.39,10.43,447367.0,7.2298,7.2506,7.2159,7.2436,447367.0
2015-07-01 13:30:00,10.43,10.45,10.42,10.42,373561.0,7.2436,7.2575,7.2367,7.2367,373561.0
2015-07-01 14:00:00,10.42,10.43,10.4,10.42,342960.0,7.2367,7.2436,7.2228,7.2367,342960.0
2015-07-01 14:30:00,10.41,10.42,10.4,10.42,580901.0,7.2298,7.2367,7.2228,7.2367,580901.0
2015-07-01 15:00:00,10.42,10.44,10.41,10.44,640181.0,7.2367,7.2506,7.2298,7.2506,640181.0
2015-07-01 15:30:00,10.44,10.45,10.4,10.42,1461662.0,7.2506,7.2575,7.2228,7.2367,1461662.0
2015-07-02 09:30:00,10.33,10.41,10.3,10.34,1953005.0,7.1742,7.2298,7.1534,7.1811,1953005.0
2015-07-02 10:00:00,10.35,10.35,10.26,10.26,1015416.0,7.1881,7.1881,7.1256,7.1256,1015416.0
2015-07-02 10:30:00,10.26,10.28,10.23,10.24,1207820.0,7.1256,7.1395,7.1047,7.1117,1207820.0
2015-07-02 11:00:00,10.24,10.25,10.19,10.24,919523.0,7.1117,7.1186,7.077,7.1117,919523.0
2015-07-02 11:30:00,10.24,10.26,10.23,10.25,760000.0,7.1117,7.1256,7.1047,7.1186,760000.0
2015-07-02 12:00:00,10.25,10.26,10.23,10.23,1045290.0,7.1186,7.1256,7.1047,7.1047,1045290.0
2015-07-02 12:30:00,10.23,10.24,10.22,10.23,380318.0,7.1047,7.1117,7.0978,7.1047,380318.0
2015-07-02 13:00:00,10.22,10.25,10.21,10.24,596785.0,7.0978,7.1186,7.0909,7.1117,596785.0
2015-07-02 13:30:00,10.24,10.25,10.21,10.21,370282.0,7.1117,7.1186,7.0909,7.0909,370282.0
2015-07-02 14:00:00,10.21,10.23,10.2,10.21,578860.0,7.0909,7.1047,7.0839,7.0909,578860.0
2015-07-02 14:30:00,10.22,10.25,10.21,10.25,554739.0,7.0978,7.1186,7.0909,7.1186,554739.0
2015-07-02 15:00:00,10.25,10.27,10.22,10.26,985253.0,7.1186,7.1325,7.0978,7.1256,985253.0
2015-07-02 15:30:00,10.26,10.27,10.23,10.26,1417500.0,7.1256,7.1325,7.1047,7.1256,1417500.0
2015-07-06 09:30:00,10.11,10.17,10.07,10.13,2548717.0,7.0214,7.0631,6.9936,7.0353,2548717.0
2015-07-06 10:00:00,10.12,10.15,10.11,10.13,774072.0,7.0284,7.0492,7.0214,7.0353,774072.0
2015-07-06 10:30:00,10.13,10.2,10.12,10.16,964268.0,7.0353,7.0839,7.0284,7.0561,964268.0
2015-07-06 11:00:00,10.16,10.18,10.14,10.18,765196.0,7.0561,7.07,7.0422,7.07,765196.0
2015-07-06 11:30:00,10.18,10.21,10.16,10.21,514409.0,7.07,7.0909,7.0561,7.0909,514409.0
2015-07-06 12:00:00,10.21,10.22,10.19,10.2,671242.0,7.0909,7.0978,7.077,7.0839,671242.0
2015-07-06 12:30:00,10.21,10.21,10.18,10.21,395795.0,7.0909,7.0909,7.07,7.0909,395795.0
2015-07-06 13:00:00,10.21,10.22,10.15,10.17,583902.0,7.0909,7.0978,7.0492,7.0631,583902.0
2015-07-06 13:30:00,10.17,10.18,10.13,10.14,621881.0,7.0631,7.07,7.0353,7.0422,621881.0
2015-07-06 14:00:00,10.15,10.16,10.12,10.13,518578.0,7.0492,7.0561,7.0284,7.0353,518578.0
2015-07-06 14:30:00,10.13,10.14,10.11,10.13,862433.0,7.0353,7.0422,7.0214,7.0353,862433.0
2015-07-06 15:00:00,10.13,10.15,10.12,10.13,884658.0,7.0353,7.0492,7.0284,7.0353,884658.0
2015-07-06 15:30:00,10.13,10.18,10.13,10.17,1868453.0,7.0353,7.07,7.0353,7.0631,1868453.0
2015-07-07 09:30:00,10.12,10.14,9.99,10.0,1894701.0,7.0284,7.0422,6.9381,6.945,1894701.0
2015-07-07 10:00:00,10.0,10.01,9.88,9.88,2898005.0,6.945,6.952,6.8617,6.8617,2898005.0
2015-07-07 10:30:00,9.88,9.89,9.83,9.84,1907857.0,6.8617,6.8686,6.8269,6.8339,1907857.0
2015-07-07 11:00:00,9.84,9.89,9.82,9.86,1034315.0,6.8339,6.8686,6.82,6.8478,1034315.0
2015-07-07 11:30:00,9.86,9.88,9.82,9.87,1514472.0,6.8478,6.8617,6.82,6.8547,1514472.0
2015-07-07 12:00:00,9.87,9.88,9.83,9.84,551061.0,6.8547,6.8617,6.8269,6.8339,551061.0
2015-07-07 12:30:00,9.85,9.89,9.84,9.87,989081.0,6.8408,6.8686,6.8339,6.8547,989081.0
2015-07-07 13:00:00,9.88,9.9,9.86,9.88,1240604.0,6.8617,6.8756,6.8478,6.8617,1240604.0
2015-07-07 13:30:00,9.88,9.91,9.87,9.88,784525.0,6.8617,6.8825,6.8547,6.8617,784525.0
2015-07-07 14:00:00,9.88,9.92,9.86,9.89,2065038.0,6.8617,6.8895,6.8478,6.8686,2065038.0
2015-07-07 14:30:00,9.89,9.99,9.88,9.97,1605133.0,6.8686,6.9381,6.8617,6.9242,1605133.0
2015-07-07 15:00:00,9.97,10.02,9.96,10.01,1308678.0,6.9242,6.9589,6.9172,6.952,1308678.0
2015-07-07 15:30:00,10.01,10.04,10.0,10.03,1885172.0,6.952,6.9728,6.945,6.9658,1885172.0
2015-07-08 09:30:00,9.96,9.97,9.84,9.86,2181141.0,6.9172,6.9242,6.8339,6.8478,2181141.0
2015-07-08 10:00:00,9.86,9.91,9.84,9.88,2354228.0,6.8478,6.8825,6.8339,6.8617,2354228.0
2015-07-08 10:30:00,9.88,9.91,9.85,9.9,1068593.0,6.8617,6.8825,6.8408,6.8756,1068593.0
2015-07-08 11:00:00,9.9,9.9,9.86,9.88,747523.0,6.8756,6.8756,6.8478,6.8617,747523.0
2015-07-08 11:30:00,9.88,9.9,9.86,9.87,951931.0,6.8617,6.8756,6.8478,6.8547,951931.0
2015-07-08 12:00:00,9.87,9.87,9.85,9.86,384569.0,6.8547,6.8547,6.8408,6.8478,384569.0
2015-07-08 12:30:00,9.87,9.89,9.85,9.89,623342.0,6.8547,6.8686,6.8408,6.8686,623342.0
2015-07-08 13:00:00,9.89,9.9,9.86,9.9,603104.0,6.8686,6.8756,6.8478,6.8756,603104.0
2015-07-08 13:30:00,9.89,9.92,9.89,9.92,630399.0,6.8686,6.8895,6.8686,6.8895,630399.0
2015-07-08 14:00:00,9.92,9.92,9.87,9.88,1191898.0,6.8895,6.8895,6.8547,6.8617,1191898.0
2015-07-08 14:30:00,9.88,9.88,9.82,9.83,1215710.0,6.8617,6.8617,6.82,6.8269,1215710.0
2015-07-08 15:00:00,9.83,9.86,9.82,9.83,1432632.0,6.8269,6.8478,6.82,6.8269,1432632.0
2015-07-08 15:30:00,9.84,9.85,9.83,9.83,2266853.0,6.8339,6.8408,6.8269,6.8269,2266853.0
2015-07-09 09:30:00,9.99,10.04,9.93,10.01,2184139.0,6.9381,6.9728,6.8964,6.952,2184139.0
2015-07-09 10:00:00,10.0,10.02,9.96,9.96,2171201.0,6.945,6.9589,6.9172,6.9172,2171201.0
2015-07-09 10:30:00,9.96,10.0,9.96,10.0,867113.0,6.9172,6.945,6.9172,6.945,867113.0
2015-07-09 11:00:00,10.0,10.03,9.98,10.0,1173447.0,6.945,6.9658,6.9311,6.945,1173447.0
2015-07-09 11:30:00,10.0,10.02,9.97,9.97,1022782.0,6.945,6.9589,6.9242,6.9242,1022782.0
2015-07-09 12:00:00,9.97,10.0,9.96,9.96,461864.0,6.9242,6.945,6.9172,6.9172,461864.0
2015-07-09 12:30:00,9.96,9.98,9.95,9.97,467373.0,6.9172,6.9311,6.9103,6.9242,467373.0
2015-07-09 13:00:00,9.96,10.0,9.95,9.99,862807.0,6.9172,6.945,6.9103,6.9381,862807.0
2015-07-09 13:30:00,9.99,10.01,9.98,10.01,872756.0,6.9381,6.952,6.9311,6.952,872756.0
2015-07-09 14:00:00,10.01,10.01,9.99,9.99,480625.0,6.952,6.952,6.9381,6.9381,480625.0
2015-07-09 14:30:00,10.0,10.03,9.98,10.02,1053626.0,6.945,6.9658,6.9311,6.9589,1053626.0
2015-07-09 15:00:00,10.02,10.03,10.01,10.02,696619.0,6.9589,6.9658,6.952,6.9589,696619.0
2015-07-09 15:30:00,10.02,10.03,10.0,10.0,1926081.0,6.9589,6.9658,6.945,6.945,1926081.0
2015-07-10 09:30:00,10.15,10.25,10.11,10.11,3210126.0,7.0492,7.1186,7.0214,7.0214,3210126.0
2015-07-10 10:00:00,10.11,10.14,10.11,10.12,828199.0,7.0214,7.0422,7.0214,7.0284,828199.0
2015-07-10 10:30:00,10.12,10.14,10.08,10.11,951273.0,7.0284,7.0422,7.0006,7.0214,951273.0
2015-07-10 11:00:00,10.12,10.15,10.09,10.13,1345115.0,7.0284,7.0492,7.0075,7.0353,1345115.0
2015-07-10 11:30:00,10.13,10.15,10.1,10.13,1104951.0,7.0353,7.0492,7.0145,7.0353,1104951.0
2015-07-10 12:00:00,10.13,10.14,10.11,10.12,275171.0,7.0353,7.0422,7.0214,7.0284,275171.0
2015-07-10 12:30:00,10.12,10.14,10.1,10.13,542616.0,7.0284,7.0422,7.0145,7.0353,542616.0
2015-07-10 13:00:00,10.13,10.14,10.11,10.13,431246.0,7.0353,7.0422,7.0214,7.0353,431246.0
2015-07-10 13:30:00,10.13,10.14,10.1,10.12,409114.0,7.0353,7.0422,7.0145,7.0284,409114.0
2015-07-10 14:00:00,10.12,10.14,10.11,10.14,562495.0,7.0284,7.0422,7.0214,7.0422,562495.0
2015-07-10 14:30:00,10.14,10.16,10.13,10.16,606549.0,7.0422,7.0561,7.0353,7.0561,606549.0
2015-07-10 15:00:00,10.16,10.16,10.13,10.13,720811.0,7.0561,7.0561,7.0353,7.0353,720811.0
2015-07-10 15:30:00,10.13,10.15,10.12,10.13,1749502.0,7.0353,7.0492,7.0284,7.0353,1749502.0
2015-07-13 09:30:00,10.25,10.27,10.19,10.24,2082191.0,7.1186,7.1325,7.077,7.1117,2082191.0
2015-07-13 10:00:00,10.24,10.26,10.2,10.23,852676.0,7.1117,7.1256,7.0839,7.1047,852676.0
2015-07-13 10:30:00,10.23,10.27,10.22,10.27,1287033.0,7.1047,7.1325,7.0978,7.1325,1287033.0
2015-07-13 11:00:00,10.26,10.29,10.25,10.29,950174.0,7.1256,7.1464,7.1186,7.1464,950174.0
2015-07-13 11:30:00,10.29,10.3,10.24,10.26,675913.0,7.1464,7.1534,7.1117,7.1256,675913.0
2015-07-13 12:00:00,10.26,10.26,10.22,10.24,964628.0,7.1256,7.1256,7.0978,7.1117,964628.0
2015-07-13 12:30:00,10.24,10.25,10.22,10.22,478320.0,7.1117,7.1186,7.0978,7.0978,478320.0
2015-07-13 13:00:00,10.22,10.23,10.2,10.21,1125831.0,7.0978,7.1047,7.0839,7.0909,1125831.0
2015-07-13 13:30:00,10.2,10.21,10.19,10.2,202842.0,7.0839,7.0909,7.077,7.0839,202842.0
2015-07-13 14:00:00,10.21,10.22,10.2,10.21,810770.0,7.0909,7.0978,7.0839,7.0909,810770.0
2015-07-13 14:30:00,10.21,10.24,10.21,10.24,374015.0,7.0909,7.1117,7.0909,7.1117,374015.0
2015-07-13 15:00:00,10.24,10.24,10.21,10.22,903272.0,7.1117,7.1117,7.0909,7.0978,903272.0
2015-07-13 15:30:00,10.22,10.24,10.2,10.21,2444971.0,7.0978,7.1117,7.0839,7.0909,2444971.0
2015-07-14 09:30:00,10.07,10.15,10.05,10.08,3609918.0,6.9936,7.0492,6.9797,7.0006,3609918.0
2015-07-14 10:00:00,10.09,10.12,10.07,10.12,1558824.0,7.0075,7.0284,6.9936,7.0284,1558824.0
2015-07-14 10:30:00,10.12,10.15,10.11,10.13,1806840.0,7.0284,7.0492,7.0214,7.0353,1806840.0
2015-07-14 11:00:00,10.13,10.19,10.12,10.19,1599585.0,7.0353,7.077,7.0284,7.077,1599585.0
2015-07-14 11:30:00,10.19,10.2,10.12,10.12,1485466.0,7.077,7.0839,7.0284,7.0284,1485466.0
2015-07-14 12:00:00,10.12,10.14,10.08,10.09,1914413.0,7.0284,7.0422,7.0006,7.0075,1914413.0
2015-07-14 12:30:00,10.09,10.11,10.08,10.11,697988.0,7.0075,7.0214,7.0006,7.0214,697988.0
2015-07-14 13:00:00,10.11,10.13,10.1,10.12,327470.0,7.0214,7.0353,7.0145,7.0284,327470.0
2015-07-14 13:30:00,10.12,10.13,10.11,10.13,373913.0,7.0284,7.0353,7.0214,7.0353,373913.0
2015-07-14 14:00:00,10.13,10.15,10.12,10.15,421073.0,7.0353,7.0492,7.0284,7.0492,421073.0
2015-07-14 14:30:00,10.15,10.17,10.14,10.16,783782.0,7.0492,7.0631,7.0422,7.0561,783782.0
2015-07-14 15:00:00,10.16,10.19,10.15,10.19,1352061.0,7.0561,7.077,7.0492,7.077,1352061.0
2015-07-14 15:30:00,10.19,10.23,10.16,10.21,2834370.0,7.077,7.1047,7.0561,7.0909,2834370.0
2015-07-15 09:30:00,10.25,10.38,10.23,10.32,4862774.0,7.1186,7.2089,7.1047,7.1673,4862774.0
2015-07-15 10:00:00,10.31,10.36,10.28,10.36,1986657.0,7.1603,7.195,7.1395,7.195,1986657.0
2015-07-15 10:30:00,10.36,10.42,10.34,10.4,1911058.0,7.195,7.2367,7.1811,7.2228,1911058.0
2015-07-15 11:00:00,10.4,10.47,10.38,10.43,2631196.0,7.2228,7.2714,7.2089,7.2436,2631196.0
2015-07-15 11:30:00,10.43,10.43,10.33,10.37,4884598.0,7.2436,7.2436,7.1742,7.202,4884598.0
2015-07-15 12:00:00,10.33,10.37,10.3,10.35,2490384.0,7.1742,7.202,7.1534,7.1881,2490384.0
2015-07-15 12:30:00,10.35,10.37,10.32,10.34,1097164.0,7.1881,7.202,7.1673,7.1811,1097164.0
2015-07-15 13:00:00,10.34,10.37,10.31,10.36,501827.0,7.1811,7.202,7.1603,7.195,501827.0
2015-07-15 13:30:00,10.36,10.39,10.35,10.39,391598.0,7.195,7.2159,7.1881,7.2159,391598.0
2015-07-15 14:00:00,10.39,10.4,10.36,10.38,410288.0,7.2159,7.2228,7.195,7.2089,410288.0
2015-07-15 14:30:00,10.38,10.38,10.31,10.32,706670.0,7.2089,7.2089,7.1603,7.1673,706670.0
2015-07-15 15:00:00,10.32,10.34,10.31,10.34,625409.0,7.1673,7.1811,7.1603,7.1811,625409.0
2015-07-15 15:30:00,10.34,10.35,10.31,10.32,1609063.0,7.1811,7.1881,7.1603,7.1673,1609063.0
2015-07-16 09:30:00,10.42,10.43,10.35,10.42,2179570.0,7.2367,7.2436,7.1881,7.2367,2179570.0
2015-07-16 10:00:00,10.43,10.44,10.39,10.42,1532020.0,7.2436,7.2506,7.2159,7.2367,1532020.0
2015-07-16 10:30:00,10.42,10.43,10.38,10.42,890125.0,7.2367,7.2436,7.2089,7.2367,890125.0
2015-07-16 11:00:00,10.42,10.43,10.4,10.41,1020059.0,7.2367,7.2436,7.2228,7.2298,1020059.0
2015-07-16 11:30:00,10.41,10.45,10.4,10.45,639576.0,7.2298,7.2575,7.2228,7.2575,639576.0
2015-07-16 12:00:00,10.45,10.46,10.43,10.45,808440.0,7.2575,7.2645,7.2436,7.2575,808440.0
2015-07-16 12:30:00,10.45,10.46,10.36,10.37,2303394.0,7.2575,7.2645,7.195,7.202,2303394.0
2015-07-16 13:00:00,10.37,10.38,10.35,10.38,362550.0,7.202,7.2089,7.1881,7.2089,362550.0
2015-07-16 13:30:00,10.38,10.39,10.36,10.36,451560.0,7.2089,7.2159,7.195,7.195,451560.0
2015-07-16 14:00:00,10.37,10.38,10.36,10.37,818870.0,7.202,7.2089,7.195,7.202,818870.0
2015-07-16 14:30:00,10.37,10.39,10.36,10.39,270253.0,7.202,7.2159,7.195,7.2159,270253.0
2015-07-16 15:00:00,10.38,10.39,10.37,10.38,512921.0,7.2089,7.2159,7.202,7.2089,512921.0
2015-07-16 15:30:00,10.38,10.39,10.36,10.39,2029582.0,7.2089,7.2159,7.195,7.2159,2029582.0
2015-07-17 09:30:00,10.24,10.27,10.2,10.23,3434171.0,7.1117,7.1325,7.0839,7.1047,3434171.0
2015-07-17 10:00:00,10.24,10.25,10.18,10.18,1093349.0,7.1117,7.1186,7.07,7.07,1093349.0
2015-07-17 10:30:00,10.18,10.23,10.17,10.21,1652381.0,7.07,7.1047,7.0631,7.0909,1652381.0
2015-07-17 11:00:00,10.21,10.22,10.09,10.09,6385840.0,7.0909,7.0978,7.0075,7.0075,6385840.0
2015-07-17 11:30:00,10.09,10.14,10.08,10.12,1753961.0,7.0075,7.0422,7.0006,7.0284,1753961.0
2015-07-17 12:00:00,10.12,10.12,10.05,10.05,1244293.0,7.0284,7.0284,6.9797,6.9797,1244293.0
2015-07-17 12:30:00,10.06,10.09,10.02,10.06,1022816.0,6.9867,7.0075,6.9589,6.9867,1022816.0
2015-07-17 13:00:00,10.06,10.07,10.02,10.03,1131468.0,6.9867,6.9936,6.9589,6.9658,1131468.0
2015-07-17 13:30:00,10.03,10.08,10.02,10.07,1089795.0,6.9658,7.0006,6.9589,6.9936,1089795.0
2015-07-17 14:00:00,10.07,10.11,10.06,10.11,1079456.0,6.9936,7.0214,6.9867,7.0214,1079456.0
2015-07-17 14:30:00,10.1,10.14,10.1,10.13,1302707.0,7.0145,7.0422,7.0145,7.0353,1302707.0
2015-07-17 15:00:00,10.13,10.13,10.09,10.11,1764482.0,7.0353,7.0353,7.0075,7.0214,1764482.0
2015-07-17 15:30:00,10.11,10.13,10.1,10.12,2829269.0,7.0214,7.0353,7.0145,7.0284,2829269.0
2015-07-20 09:30:00,10.2,10.22,10.11,10.12,1733822.0,7.0839,7.0978,7.0214,7.0284,1733822.0
2015-07-20 10:00:00,10.12,10.17,10.09,10.15,1447648.0,7.0284,7.0631,7.0075,7.0492,1447648.0
2015-07-20 10:30:00,10.15,10.18,10.13,10.17,1053640.0,7.0492,7.07,7.0353,7.0631,1053640.0
2015-07-20 11:00:00,10.17,10.2,10.16,10.19,1582556.0,7.0631,7.0839,7.0561,7.077,1582556.0
2015-07-20 11:30:00,10.19,10.23,10.18,10.21,818945.0,7.077,7.1047,7.07,7.0909,818945.0
2015-07-20 12:00:00,10.21,10.23,10.2,10.21,727245.0,7.0909,7.1047,7.0839,7.0909,727245.0
2015-07-20 12:30:00,10.22,10.24,10.21,10.23,296182.0,7.0978,7.1117,7.0909,7.1047,296182.0
2015-07-20 13:00:00,10.22,10.24,10.2,10.24,893202.0,7.0978,7.1117,7.0839,7.1117,893202.0
2015-07-20 13:30:00,10.24,10.24,10.21,10.22,629935.0,7.1117,7.1117,7.0909,7.0978,629935.0
2015-07-20 14:00:00,10.23,10.24,10.21,10.21,1005312.0,7.1047,7.1117,7.0909,7.0909,1005312.0
2015-07-20 14:30:00,10.21,10.22,10.18,10.19,1494909.0,7.0909,7.0978,7.07,7.077,1494909.0
2015-07-20 15:00:00,10.19,10.2,10.17,10.19,1408579.0,7.077,7.0839,7.0631,7.077,1408579.0
2015-07-20 15:30:00,10.19,10.2,10.16,10.2,3330565.0,7.077,7.0839,7.0561,7.0839,3330565.0
2015-07-21 09:30:00,10.24,10.5,10.23,10.41,5648180.0,7.1117,7.2923,7.1047,7.2298,5648180.0
2015-07-21 10:00:00,10.4,10.52,10.4,10.46,3369389.0,7.2228,7.3062,7.2228,7.2645,3369389.0
2015-07-21 10:30:00,10.46,10.48,10.42,10.44,2475009.0,7.2645,7.2784,7.2367,7.2506,2475009.0
2015-07-21 11:00:00,10.44,10.48,10.41,10.44,1658342.0,7.2506,7.2784,7.2298,7.2506,1658342.0
2015-07-21 11:30:00,10.44,10.44,10.37,10.38,1737429.0,7.2506,7.2506,7.202,7.2089,1737429.0
2015-07-21 12:00:00,10.38,10.4,10.35,10.39,979716.0,7.2089,7.2228,7.1881,7.2159,979716.0
2015-07-21 12:30:00,10.4,10.41,10.36,10.38,1768312.0,7.2228,7.2298,7.195,7.2089,1768312.0
2015-07-21 13:00:00,10.38,10.38,10.34,10.37,1219861.0,7.2089,7.2089,7.1811,7.202,1219861.0
2015-07-21 13:30:00,10.36,10.4,10.35,10.38,863770.0,7.195,7.2228,7.1881,7.2089,863770.0
2015-07-21 14:00:00,10.38,10.4,10.34,10.37,1411858.0,7.2089,7.2228,7.1811,7.202,1411858.0
2015-07-21 14:30:00,10.37,10.39,10.36,10.37,352603.0,7.202,7.2159,7.195,7.202,352603.0
2015-07-21 15:00:00,10.37,10.42,10.34,10.38,1685652.0,7.202,7.2367,7.1811,7.2089,1685652.0
2015-07-21 15:30:00,10.38,10.42,10.37,10.41,1639926.0,7.2089,7.2367,7.202,7.2298,1639926.0
2015-07-22 09:30:00,10.37,10.69,10.37,10.67,10673454.0,7.202,7.4242,7.202,7.4103,10673454.0
2015-07-22 10:00:00,10.67,10.71,10.63,10.65,4510075.0,7.4103,7.4381,7.3825,7.3964,4510075.0
2015-07-22 10:30:00,10.65,10.66,10.57,10.6,3743477.0,7.3964,7.4034,7.3409,7.3617,3743477.0
2015-07-22 11:00:00,10.6,10.64,10.57,10.64,1927855.0,7.3617,7.3895,7.3409,7.3895,1927855.0
2015-07-22 11:30:00,10.64,10.65,10.59,10.63,2009219.0,7.3895,7.3964,7.3548,7.3825,2009219.0
2015-07-22 12:00:00,10.63,10.66,10.63,10.65,1484626.0,7.3825,7.4034,7.3825,7.3964,1484626.0
2015-07-22 12:30:00,10.65,10.68,10.64,10.68,1290053.0,7.3964,7.4173,7.3895,7.4173,1290053.0
2015-07-22 13:00:00,10.68,10.78,10.67,10.78,3117761.0,7.4173,7.4867,7.4103,7.4867,3117761.0
2015-07-22 13:30:00,10.78,10.8,10.76,10.77,3152201.0,7.4867,7.5006,7.4728,7.4798,3152201.0
2015-07-22 14:00:00,10.77,10.83,10.76,10.83,2505424.0,7.4798,7.5214,7.4728,7.5214,2505424.0
2015-07-22 14:30:00,10.82,10.85,10.8,10.84,2425850.0,7.5145,7.5353,7.5006,7.5284,2425850.0
2015-07-22 15:00:00,10.84,10.84,10.72,10.72,6182960.0,7.5284,7.5284,7.4451,7.4451,6182960.0
2015-07-22 15:30:00,10.72,10.73,10.69,10.71,4422782.0,7.4451,7.452,7.4242,7.4381,4422782.0
2015-07-23 09:30:00,10.68,10.87,10.66,10.75,4070592.0,7.4173,7.5492,7.4034,7.4659,4070592.0
2015-07-23 10:00:00,10.75,10.8,10.71,10.78,3034326.0,7.4659,7.5006,7.4381,7.4867,3034326.0
2015-07-23 10:30:00,10.79,10.79,10.71,10.71,1269769.0,7.4937,7.4937,7.4381,7.4381,1269769.0
2015-07-23 11:00:00,10.72,10.73,10.63,10.63,2333608.0,7.4451,7.452,7.3825,7.3825,2333608.0
2015-07-23 11:30:00,10.63,10.65,10.54,10.61,2187933.0,7.3825,7.3964,7.32,7.3687,2187933.0
2015-07-23 12:00:00,10.61,10.62,10.52,10.59,3109741.0,7.3687,7.3756,7.3062,7.3548,3109741.0
2015-07-23 12:30:00,10.59,10.63,10.56,10.62,1464187.0,7.3548,7.3825,7.3339,7.3756,1464187.0
2015-07-23 13:00:00,10.63,10.64,10.6,10.63,1245701.0,7.3825,7.3895,7.3617,7.3825,1245701.0
2015-07-23 13:30:00,10.63,10.64,10.6,10.64,850888.0,7.3825,7.3895,7.3617,7.3895,850888.0
2015-07-23 14:00:00,10.64,10.67,10.61,10.63,1160245.0,7.3895,7.4103,7.3687,7.3825,1160245.0
2015-07-23 14:30:00,10.63,10.65,10.62,10.64,743508.0,7.3825,7.3964,7.3756,7.3895,743508.0
2015-07-23 15:00:00,10.63,10.64,10.57,10.61,895746.0,7.3825,7.3895,7.3409,7.3687,895746.0
2015-07-23 15:30:00,10.61,10.63,10.58,10.62,2070984.0,7.3687,7.3825,7.3478,7.3756,2070984.0
2015-07-24 09:30:00,10.6,10.64,10.52,10.62,1726783.0,7.3617,7.3895,7.3062,7.3756,1726783.0
2015-07-24 10:00:00,10.61,10.64,10.54,10.56,1410993.0,7.3687,7.3895,7.32,7.3339,1410993.0
2015-07-24 10:30:00,10.57,10.59,10.53,10.57,1337803.0,7.3409,7.3548,7.3131,7.3409,1337803.0
2015-07-24 11:00:00,10.58,10.65,10.57,10.63,1371020.0,7.3478,7.3964,7.3409,7.3825,1371020.0
2015-07-24 11:30:00,10.63,10.65,10.61,10.62,1055071.0,7.3825,7.3964,7.3687,7.3756,1055071.0
2015-07-24 12:00:00,10.62,10.63,10.6,10.62,499626.0,7.3756,7.3825,7.3617,7.3756,499626.0
2015-07-24 12:30:00,10.62,10.64,10.58,10.58,511052.0,7.3756,7.3895,7.3478,7.3478,511052.0
2015-07-24 13:00:00,10.58,10.61,10.58,10.6,960574.0,7.3478,7.3687,7.3478,7.3617,960574.0
2015-07-24 13:30:00,10.59,10.6,10.54,10.55,692009.0,7.3548,7.3617,7.32,7.327,692009.0
2015-07-24 14:00:00,10.55,10.58,10.53,10.54,845297.0,7.327,7.3478,7.3131,7.32,845297.0
2015-07-24 14:30:00,10.54,10.55,10.52,10.54,1320551.0,7.32,7.327,7.3062,7.32,1320551.0
2015-07-24 15:00:00,10.54,10.56,10.53,10.53,979771.0,7.32,7.3339,7.3131,7.3131,979771.0
2015-07-24 15:30:00,10.53,10.56,10.52,10.55,1812382.0,7.3131,7.3339,7.3062,7.327,1812382.0
2015-07-27 09:30:00,10.48,10.48,10.33,10.45,4360955.0,7.2784,7.2784,7.1742,7.2575,4360955.0
2015-07-27 10:00:00,10.45,10.46,10.4,10.41,2305131.0,7.2575,7.2645,7.2228,7.2298,2305131.0
2015-07-27 10:30:00,10.41,10.45,10.4,10.44,2386465.0,7.2298,7.2575,7.2228,7.2506,2386465.0
2015-07-27 11:00:00,10.44,10.46,10.41,10.43,1605148.0,7.2506,7.2645,7.2298,7.2436,1605148.0
2015-07-27 11:30:00,10.43,10.45,10.41,10.45,842339.0,7.2436,7.2575,7.2298,7.2575,842339.0
2015-07-27 12:00:00,10.44,10.46,10.43,10.45,637301.0,7.2506,7.2645,7.2436,7.2575,637301.0
2015-07-27 12:30:00,10.45,10.46,10.43,10.44,594254.0,7.2575,7.2645,7.2436,7.2506,594254.0
2015-07-27 13:00:00,10.43,10.45,10.43,10.43,383391.0,7.2436,7.2575,7.2436,7.2436,383391.0
2015-07-27 13:30:00,10.43,10.44,10.4,10.41,570286.0,7.2436,7.2506,7.2228,7.2298,570286.0
2015-07-27 14:00:00,10.41,10.43,10.4,10.42,729998.0,7.2298,7.2436,7.2228,7.2367,729998.0
2015-07-27 14:30:00,10.42,10.44,10.4,10.44,1098122.0,7.2367,7.2506,7.2228,7.2506,1098122.0
2015-07-27 15:00:00,10.44,10.44,10.41,10.42,900238.0,7.2506,7.2506,7.2298,7.2367,900238.0
2015-07-27 15:30:00,10.42,10.42,10.38,10.42,1573828.0,7.2367,7.2367,7.2089,7.2367,1573828.0
2015-07-28 09:30:00,10.45,10.53,10.36,10.39,1940438.0,7.2575,7.3131,7.195,7.2159,1940438.0
2015-07-28 10:00:00,10.38,10.38,10.28,10.33,1137983.0,7.2089,7.2089,7.1395,7.1742,1137983.0
2015-07-28 10:30:00,10.33,10.38,10.31,10.38,1003362.0,7.1742,7.2089,7.1603,7.2089,1003362.0
2015-07-28 11:00:00,10.38,10.44,10.37,10.43,848436.0,7.2089,7.2506,7.202,7.2436,848436.0
2015-07-28 11:30:00,10.43,10.47,10.42,10.45,1436752.0,7.2436,7.2714,7.2367,7.2575,1436752.0
2015-07-28 12:00:00,10.45,10.48,10.43,10.45,835083.0,7.2575,7.2784,7.2436,7.2575,835083.0
2015-07-28 12:30:00,10.45,10.46,10.41,10.42,615267.0,7.2575,7.2645,7.2298,7.2367,615267.0
2015-07-28 13:00:00,10.43,10.46,10.41,10.44,1191901.0,7.2436,7.2645,7.2298,7.2506,1191901.0
2015-07-28 13:30:00,10.44,10.45,10.41,10.42,362909.0,7.2506,7.2575,7.2298,7.2367,362909.0
2015-07-28 14:00:00,10.43,10.47,10.41,10.44,511204.0,7.2436,7.2714,7.2298,7.2506,511204.0
2015-07-28 14:30:00,10.43,10.44,10.41,10.42,619415.0,7.2436,7.2506,7.2298,7.2367,619415.0
2015-07-28 15:00:00,10.43,10.44,10.4,10.44,612482.0,7.2436,7.2506,7.2228,7.2506,612482.0
2015-07-28 15:30:00,10.44,10.44,10.39,10.4,2361547.0,7.2506,7.2506,7.2159,7.2228,2361547.0
2015-07-29 09:30:00,10.41,10.43,10.35,10.42,2503885.0,7.2298,7.2436,7.1881,7.2367,2503885.0
2015-07-29 10:00:00,10.42,10.43,10.38,10.4,781008.0,7.2367,7.2436,7.2089,7.2228,781008.0
2015-07-29 10:30:00,10.41,10.48,10.39,10.45,2063421.0,7.2298,7.2784,7.2159,7.2575,2063421.0
2015-07-29 11:00:00,10.45,10.52,10.43,10.5,1018019.0,7.2575,7.3062,7.2436,7.2923,1018019.0
2015-07-29 11:30:00,10.51,10.53,10.49,10.51,959402.0,7.2992,7.3131,7.2853,7.2992,959402.0
2015-07-29 12:00:00,10.51,10.53,10.49,10.51,676591.0,7.2992,7.3131,7.2853,7.2992,676591.0
2015-07-29 12:30:00,10.51,10.52,10.47,10.48,524222.0,7.2992,7.3062,7.2714,7.2784,524222.0
2015-07-29 13:00:00,10.48,10.5,10.46,10.46,649680.0,7.2784,7.2923,7.2645,7.2645,649680.0
2015-07-29 13:30:00,10.46,10.5,10.46,10.5,553051.0,7.2645,7.2923,7.2645,7.2923,553051.0
2015-07-29 14:00:00,10.49,10.56,10.44,10.52,2698027.0,7.2853,7.3339,7.2506,7.3062,2698027.0
2015-07-29 14:30:00,10.52,10.55,10.51,10.54,824313.0,7.3062,7.327,7.2992,7.32,824313.0
2015-07-29 15:00:00,10.55,10.55,10.51,10.52,1080189.0,7.327,7.327,7.2992,7.3062,1080189.0
2015-07-29 15:30:00,10.52,10.53,10.49,10.52,1173845.0,7.3062,7.3131,7.2853,7.3062,1173845.0
2015-07-30 09:30:00,10.51,10.55,10.47,10.49,2138844.0,7.2992,7.327,7.2714,7.2853,2138844.0
2015-07-30 10:00:00,10.49,10.53,10.46,10.52,688988.0,7.2853,7.3131,7.2645,7.3062,688988.0
2015-07-30 10:30:00,10.53,10.56,10.5,10.54,1026725.0,7.3131,7.3339,7.2923,7.32,1026725.0
2015-07-30 11:00:00,10.53,10.58,10.51,10.57,1759768.0,7.3131,7.3478,7.2992,7.3409,1759768.0
2015-07-30 11:30:00,10.57,10.6,10.55,10.57,515452.0,7.3409,7.3617,7.327,7.3409,515452.0
2015-07-30 12:00:00,10.57,10.58,10.54,10.54,461221.0,7.3409,7.3478,7.32,7.32,461221.0
2015-07-30 12:30:00,10.54,10.56,10.52,10.55,278813.0,7.32,7.3339,7.3062,7.327,278813.0
2015-07-30 13:00:00,10.55,10.56,10.52,10.53,1222509.0,7.327,7.3339,7.3062,7.3131,1222509.0
2015-07-30 13:30:00,10.54,10.55,10.5,10.52,519609.0,7.32,7.327,7.2923,7.3062,519609.0
2015-07-30 14:00:00,10.52,10.54,10.51,10.53,279818.0,7.3062,7.32,7.2992,7.3131,279818.0
2015-07-30 14:30:00,10.53,10.55,10.52,10.54,261482.0,7.3131,7.327,7.3062,7.32,261482.0
2015-07-30 15:00:00,10.54,10.57,10.53,10.57,674648.0,7.32,7.3409,7.3131,7.3409,674648.0
2015-07-30 15:30:00,10.57,10.58,10.55,10.56,917057.0,7.3409,7.3478,7.327,7.3339,917057.0
2015-07-31 09:30:00,10.55,10.56,10.44,10.53,2478574.0,7.327,7.3339,7.2506,7.3131,2478574.0
2015-07-31 10:00:00,10.53,10.54,10.5,10.51,822729.0,7.3131,7.32,7.2923,7.2992,822729.0
2015-07-31 10:30:00,10.51,10.56,10.5,10.54,1148762.0,7.2992,7.3339,7.2923,7.32,1148762.0
2015-07-31 11:00:00,10.54,10.55,10.51,10.55,388139.0,7.32,7.327,7.2992,7.327,388139.0
2015-07-31 11:30:00,10.54,10.55,10.51,10.52,314226.0,7.32,7.327,7.2992,7.3062,314226.0
2015-07-31 12:00:00,10.51,10.52,10.5,10.52,131877.0,7.2992,7.3062,7.2923,7.3062,131877.0
2015-07-31 12:30:00,10.52,10.52,10.5,10.52,136730.0,7.3062,7.3062,7.2923,7.3062,136730.0
2015-07-31 13:00:00,10.52,10.53,10.5,10.5,325712.0,7.3062,7.3131,7.2923,7.2923,325712.0
2015-07-31 13:30:00,10.5,10.51,10.47,10.48,267148.0,7.2923,7.2992,7.2714,7.2784,267148.0
2015-07-31 14:00:00,10.47,10.5,10.45,10.47,693739.0,7.2714,7.2923,7.2575,7.2714,693739.0
2015-07-31 14:30:00,10.46,10.47,10.44,10.46,513596.0,7.2645,7.2714,7.2506,7.2645,513596.0
2015-07-31 15:00:00,10.47,10.47,10.41,10.41,712285.0,7.2714,7.2714,7.2298,7.2298,712285.0
2015-07-31 15:30:00,10.41,10.42,10.38,10.4,2139917.0,7.2298,7.2367,7.2089,7.2228,2139917.0
2015-08-03 09:30:00,10.4,10.46,10.36,10.36,1578415.0,7.2228,7.2645,7.195,7.195,1578415.0
2015-08-03 10:00:00,10.37,10.41,10.36,10.4,1029760.0,7.202,7.2298,7.195,7.2228,1029760.0
2015-08-03 10:30:00,10.39,10.43,10.37,10.41,1150758.0,7.2159,7.2436,7.202,7.2298,1150758.0
2015-08-03 11:00:00,10.4,10.45,10.4,10.44,808106.0,7.2228,7.2575,7.2228,7.2506,808106.0
2015-08-03 11:30:00,10.45,10.46,10.39,10.42,1038378.0,7.2575,7.2645,7.2159,7.2367,1038378.0
2015-08-03 12:00:00,10.43,10.44,10.37,10.38,1331409.0,7.2436,7.2506,7.202,7.2089,1331409.0
2015-08-03 12:30:00,10.37,10.38,10.33,10.33,568316.0,7.202,7.2089,7.1742,7.1742,568316.0
2015-08-03 13:00:00,10.33,10.33,10.29,10.33,984876.0,7.1742,7.1742,7.1464,7.1742,984876.0
2015-08-03 13:30:00,10.33,10.34,10.31,10.32,573929.0,7.1742,7.1811,7.1603,7.1673,573929.0
2015-08-03 14:00:00,10.33,10.34,10.28,10.29,1037962.0,7.1742,7.1811,7.1395,7.1464,1037962.0
2015-08-03 14:30:00,10.28,10.32,10.27,10.3,898189.0,7.1395,7.1673,7.1325,7.1534,898189.0
2015-08-03 15:00:00,10.3,10.35,10.3,10.35,1302082.0,7.1534,7.1881,7.1534,7.1881,1302082.0
2015-08-03 15:30:00,10.35,10.4,10.34,10.37,2019436.0,7.1881,7.2228,7.1811,7.202,2019436.0
2015-08-04 09:30:00,10.37,10.5,10.36,10.49,1937095.0,7.202,7.2923,7.195,7.2853,1937095.0
2015-08-04 10:00:00,10.49,10.53,10.44,10.49,1171151.0,7.2853,7.3131,7.2506,7.2853,1171151.0
2015-08-04 10:30:00,10.49,10.52,10.46,10.48,773896.0,7.2853,7.3062,7.2645,7.2784,773896.0
2015-08-04 11:00:00,10.48,10.51,10.45,10.47,1739823.0,7.2784,7.2992,7.2575,7.2714,1739823.0
2015-08-04 11:30:00,10.47,10.48,10.44,10.45,471803.0,7.2714,7.2784,7.2506,7.2575,471803.0
2015-08-04 12:00:00,10.45,10.47,10.44,10.44,524643.0,7.2575,7.2714,7.2506,7.2506,524643.0
2015-08-04 12:30:00,10.44,10.45,10.39,10.42,603484.0,7.2506,7.2575,7.2159,7.2367,603484.0
2015-08-04 13:00:00,10.41,10.44,10.4,10.41,341342.0,7.2298,7.2506,7.2228,7.2298,341342.0
2015-08-04 13:30:00,10.41,10.45,10.41,10.41,802554.0,7.2298,7.2575,7.2298,7.2298,802554.0
2015-08-04 14:00:00,10.42,10.42,10.38,10.42,815243.0,7.2367,7.2367,7.2089,7.2367,815243.0
2015-08-04 14:30:00,10.41,10.42,10.37,10.37,586453.0,7.2298,7.2367,7.202,7.202,586453.0
2015-08-04 15:00:00,10.37,10.39,10.36,10.38,781672.0,7.202,7.2159,7.195,7.2089,781672.0
2015-08-04 15:30:00,10.38,10.39,10.36,10.37,1508545.0,7.2089,7.2159,7.195,7.202,1508545.0
2015-08-05 09:30:00,10.45,10.53,10.44,10.5,1546180.0,7.2575,7.3131,7.2506,7.2923,1546180.0
2015-08-05 10:00:00,10.51,10.6,10.49,10.59,1396276.0,7.2992,7.3617,7.2853,7.3548,1396276.0
2015-08-05 10:30:00,10.6,10.64,10.56,10.57,805339.0,7.3617,7.3895,7.3339,7.3409,805339.0
2015-08-05 11:00:00,10.57,10.6,10.56,10.56,556864.0,7.3409,7.3617,7.3339,7.3339,556864.0
2015-08-05 11:30:00,10.57,10.57,10.48,10.49,946616.0,7.3409,7.3409,7.2784,7.2853,946616.0
2015-08-05 12:00:00,10.48,10.51,10.45,10.46,613171.0,7.2784,7.2992,7.2575,7.2645,613171.0
2015-08-05 12:30:00,10.46,10.48,10.43,10.45,735120.0,7.2645,7.2784,7.2436,7.2575,735120.0
2015-08-05 13:00:00,10.44,10.47,10.41,10.46,626432.0,7.2506,7.2714,7.2298,7.2645,626432.0
2015-08-05 13:30:00,10.46,10.47,10.43,10.45,579750.0,7.2645,7.2714,7.2436,7.2575,579750.0
2015-08-05 14:00:00,10.46,10.5,10.44,10.49,488613.0,7.2645,7.2923,7.2506,7.2853,488613.0
2015-08-05 14:30:00,10.49,10.51,10.47,10.49,660507.0,7.2853,7.2992,7.2714,7.2853,660507.0
2015-08-05 15:00:00,10.48,10.5,10.47,10.49,660147.0,7.2784,7.2923,7.2714,7.2853,660147.0
2015-08-05 15:30:00,10.49,10.51,10.47,10.47,1794382.0,7.2853,7.2992,7.2714,7.2714,1794382.0
2015-08-06 09:30:00,10.53,10.62,10.51,10.53,3889633.0,7.3131,7.3756,7.2992,7.3131,3889633.0
2015-08-06 10:00:00,10.53,10.61,10.48,10.57,2931080.0,7.3131,7.3687,7.2784,7.3409,2931080.0
2015-08-06 10:30:00,10.57,10.67,10.56,10.65,1244692.0,7.3409,7.4103,7.3339,7.3964,1244692.0
2015-08-06 11:00:00,10.66,10.66,10.6,10.61,825481.0,7.4034,7.4034,7.3617,7.3687,825481.0
2015-08-06 11:30:00,10.62,10.62,10.53,10.58,1172660.0,7.3756,7.3756,7.3131,7.3478,1172660.0
2015-08-06 12:00:00,10.57,10.6,10.53,10.55,1184995.0,7.3409,7.3617,7.3131,7.327,1184995.0
2015-08-06 12:30:00,10.55,10.57,10.53,10.54,1527478.0,7.327,7.3409,7.3131,7.32,1527478.0
2015-08-06 13:00:00,10.54,10.63,10.54,10.61,1254216.0,7.32,7.3825,7.32,7.3687,1254216.0
2015-08-06 13:30:00,10.61,10.62,10.57,10.6,634497.0,7.3687,7.3756,7.3409,7.3617,634497.0
2015-08-06 14:00:00,10.6,10.6,10.56,10.57,1266629.0,7.3617,7.3617,7.3339,7.3409,1266629.0
2015-08-06 14:30:00,10.56,10.58,10.55,10.55,320513.0,7.3339,7.3478,7.327,7.327,320513.0
2015-08-06 15:00:00,10.55,10.58,10.55,10.55,1037422.0,7.327,7.3478,7.327,7.327,1037422.0
2015-08-06 15:30:00,10.55,10.58,10.55,10.57,2464915.0,7.327,7.3478,7.327,7.3409,2464915.0
2015-08-07 09:30:00,10.54,10.72,10.51,10.61,3371492.0,7.32,7.4451,7.2992,7.3687,3371492.0
2015-08-07 10:00:00,10.62,10.63,10.55,10.57,2377895.0,7.3756,7.3825,7.327,7.3409,2377895.0
2015-08-07 10:30:00,10.57,10.61,10.55,10.57,1580653.0,7.3409,7.3687,7.327,7.3409,1580653.0
2015-08-07 11:00:00,10.57,10.59,10.52,10.55,1917362.0,7.3409,7.3548,7.3062,7.327,1917362.0
2015-08-07 11:30:00,10.55,10.58,10.54,10.56,1300710.0,7.327,7.3478,7.32,7.3339,1300710.0
2015-08-07 12:00:00,10.56,10.61,10.55,10.61,1401686.0,7.3339,7.3687,7.327,7.3687,1401686.0
2015-08-07 12:30:00,10.61,10.61,10.56,10.57,1812278.0,7.3687,7.3687,7.3339,7.3409,1812278.0
2015-08-07 13:00:00,10.58,10.58,10.49,10.52,1024132.0,7.3478,7.3478,7.2853,7.3062,1024132.0
2015-08-07 13:30:00,10.52,10.6,10.51,10.57,2646652.0,7.3062,7.3617,7.2992,7.3409,2646652.0
2015-08-07 14:00:00,10.57,10.57,10.51,10.55,1111398.0,7.3409,7.3409,7.2992,7.327,1111398.0
2015-08-07 14:30:00,10.55,10.56,10.51,10.53,1729596.0,7.327,7.3339,7.2992,7.3131,1729596.0
2015-08-07 15:00:00,10.52,10.61,10.51,10.61,2710101.0,7.3062,7.3687,7.2992,7.3687,2710101.0
2015-08-07 15:30:00,10.61,10.62,10.58,10.62,2770604.0,7.3687,7.3756,7.3478,7.3756,2770604.0
2015-08-10 09:30:00,10.7,10.74,10.64,10.7,1690742.0,7.4312,7.4589,7.3895,7.4312,1690742.0
2015-08-10 10:00:00,10.7,10.79,10.69,10.77,1268056.0,7.4312,7.4937,7.4242,7.4798,1268056.0
2015-08-10 10:30:00,10.78,10.8,10.76,10.76,1081061.0,7.4867,7.5006,7.4728,7.4728,1081061.0
2015-08-10 11:00:00,10.76,10.78,10.74,10.75,516667.0,7.4728,7.4867,7.4589,7.4659,516667.0
2015-08-10 11:30:00,10.75,10.77,10.74,10.76,934031.0,7.4659,7.4798,7.4589,7.4728,934031.0
2015-08-10 12:00:00,10.76,10.78,10.75,10.77,331591.0,7.4728,7.4867,7.4659,7.4798,331591.0
2015-08-10 12:30:00,10.78,10.79,10.77,10.77,611621.0,7.4867,7.4937,7.4798,7.4798,611621.0
2015-08-10 13:00:00,10.77,10.78,10.75,10.77,557860.0,7.4798,7.4867,7.4659,7.4798,557860.0
2015-08-10 13:30:00,10.77,10.78,10.75,10.76,511018.0,7.4798,7.4867,7.4659,7.4728,511018.0
2015-08-10 14:00:00,10.75,10.78,10.75,10.77,365084.0,7.4659,7.4867,7.4659,7.4798,365084.0
2015-08-10 14:30:00,10.77,10.77,10.76,10.76,157783.0,7.4798,7.4798,7.4728,7.4728,157783.0
2015-08-10 15:00:00,10.76,10.81,10.76,10.8,1582681.0,7.4728,7.5076,7.4728,7.5006,1582681.0
2015-08-10 15:30:00,10.8,10.81,10.79,10.79,1487259.0,7.5006,7.5076,7.4937,7.4937,1487259.0
2015-08-11 09:30:00,10.69,10.73,10.62,10.65,1868233.0,7.4242,7.452,7.3756,7.3964,1868233.0
2015-08-11 10:00:00,10.64,10.67,10.63,10.65,835072.0,7.3895,7.4103,7.3825,7.3964,835072.0
2015-08-11 10:30:00,10.65,10.68,10.63,10.67,1798235.0,7.3964,7.4173,7.3825,7.4103,1798235.0
2015-08-11 11:00:00,10.67,10.68,10.6,10.61,1290017.0,7.4103,7.4173,7.3617,7.3687,1290017.0
2015-08-11 11:30:00,10.61,10.62,10.55,10.55,843065.0,7.3687,7.3756,7.327,7.327,843065.0
2015-08-11 12:00:00,10.56,10.6,10.55,10.59,780480.0,7.3339,7.3617,7.327,7.3548,780480.0
2015-08-11 12:30:00,10.59,10.61,10.54,10.55,445215.0,7.3548,7.3687,7.32,7.327,445215.0
2015-08-11 13:00:00,10.55,10.57,10.54,10.55,566813.0,7.327,7.3409,7.32,7.327,566813.0
2015-08-11 13:30:00,10.55,10.59,10.54,10.55,469193.0,7.327,7.3548,7.32,7.327,469193.0
2015-08-11 14:00:00,10.55,10.57,10.52,10.54,875747.0,7.327,7.3409,7.3062,7.32,875747.0
2015-08-11 14:30:00,10.54,10.56,10.52,10.55,601885.0,7.32,7.3339,7.3062,7.327,601885.0
2015-08-11 15:00:00,10.55,10.57,10.54,10.55,632498.0,7.327,7.3409,7.32,7.327,632498.0
2015-08-11 15:30:00,10.55,10.59,10.54,10.59,1180319.0,7.327,7.3548,7.32,7.3548,1180319.0
2015-08-12 09:30:00,10.47,10.48,10.32,10.32,2321428.0,7.2714,7.2784,7.1673,7.1673,2321428.0
2015-08-12 10:00:00,10.32,10.32,10.19,10.24,1951636.0,7.1673,7.1673,7.077,7.1117,1951636.0
2015-08-12 10:30:00,10.24,10.3,10.21,10.24,1680286.0,7.1117,7.1534,7.0909,7.1117,1680286.0
2015-08-12 11:00:00,10.24,10.28,10.22,10.26,1306689.0,7.1117,7.1395,7.0978,7.1256,1306689.0
2015-08-12 11:30:00,10.26,10.26,10.2,10.24,771397.0,7.1256,7.1256,7.0839,7.1117,771397.0
2015-08-12 12:00:00,10.24,10.25,10.2,10.24,831969.0,7.1117,7.1186,7.0839,7.1117,831969.0
2015-08-12 12:30:00,10.24,10.28,10.22,10.24,810555.0,7.1117,7.1395,7.0978,7.1117,810555.0
2015-08-12 13:00:00,10.24,10.28,10.23,10.27,979434.0,7.1117,7.1395,7.1047,7.1325,979434.0
2015-08-12 13:30:00,10.28,10.31,10.26,10.29,633689.0,7.1395,7.1603,7.1256,7.1464,633689.0
2015-08-12 14:00:00,10.29,10.3,10.25,10.26,627490.0,7.1464,7.1534,7.1186,7.1256,627490.0
2015-08-12 14:30:00,10.26,10.31,10.24,10.29,696717.0,7.1256,7.1603,7.1117,7.1464,696717.0
2015-08-12 15:00:00,10.29,10.34,10.29,10.34,787344.0,7.1464,7.1811,7.1464,7.1811,787344.0
2015-08-12 15:30:00,10.34,10.37,10.32,10.35,2664685.0,7.1811,7.202,7.1673,7.1881,2664685.0
2015-08-13 09:30:00,10.41,10.49,10.36,10.45,1924469.0,7.2298,7.2853,7.195,7.2575,1924469.0
2015-08-13 10:00:00,10.45,10.45,10.35,10.41,1331377.0,7.2575,7.2575,7.1881,7.2298,1331377.0
2015-08-13 10:30:00,10.41,10.46,10.4,10.4,883405.0,7.2298,7.2645,7.2228,7.2228,883405.0
2015-08-13 11:00:00,10.41,10.42,10.34,10.35,1088361.0,7.2298,7.2367,7.1811,7.1881,1088361.0
2015-08-13 11:30:00,10.35,10.38,10.33,10.37,704442.0,7.1881,7.2089,7.1742,7.202,704442.0
2015-08-13 12:00:00,10.37,10.41,10.36,10.4,641584.0,7.202,7.2298,7.195,7.2228,641584.0
2015-08-13 12:30:00,10.4,10.41,10.36,10.39,495144.0,7.2228,7.2298,7.195,7.2159,495144.0
2015-08-13 13:00:00,10.39,10.42,10.39,10.41,575572.0,7.2159,7.2367,7.2159,7.2298,575572.0
2015-08-13 13:30:00,10.41,10.42,10.38,10.4,603474.0,7.2298,7.2367,7.2089,7.2228,603474.0
2015-08-13 14:00:00,10.4,10.43,10.38,10.42,744966.0,7.2228,7.2436,7.2089,7.2367,744966.0
2015-08-13 14:30:00,10.42,10.42,10.4,10.42,401115.0,7.2367,7.2367,7.2228,7.2367,401115.0
2015-08-13 15:00:00,10.42,10.43,10.4,10.42,953707.0,7.2367,7.2436,7.2228,7.2367,953707.0
2015-08-13 15:30:00,10.41,10.42,10.39,10.41,2116310.0,7.2298,7.2367,7.2159,7.2298,2116310.0
2015-08-14 09:30:00,10.43,10.47,10.37,10.46,1999000.0,7.2436,7.2714,7.202,7.2645,1999000.0
2015-08-14 10:00:00,10.46,10.51,10.45,10.5,1161900.0,7.2645,7.2992,7.2575,7.2923,1161900.0
2015-08-14 10:30:00,10.5,10.53,10.49,10.52,1393521.0,7.2923,7.3131,7.2853,7.3062,1393521.0
2015-08-14 11:00:00,10.52,10.53,10.5,10.53,915887.0,7.3062,7.3131,7.2923,7.3131,915887.0
2015-08-14 11:30:00,10.53,10.55,10.52,10.54,676314.0,7.3131,7.327,7.3062,7.32,676314.0
2015-08-14 12:00:00,10.54,10.55,10.52,10.53,480869.0,7.32,7.327,7.3062,7.3131,480869.0
2015-08-14 12:30:00,10.53,10.55,10.5,10.54,775689.0,7.3131,7.327,7.2923,7.32,775689.0
2015-08-14 13:00:00,10.54,10.56,10.53,10.55,261945.0,7.32,7.3339,7.3131,7.327,261945.0
2015-08-14 13:30:00,10.55,10.57,10.52,10.54,913592.0,7.327,7.3409,7.3062,7.32,913592.0
2015-08-14 14:00:00,10.53,10.55,10.52,10.54,245117.0,7.3131,7.327,7.3062,7.32,245117.0
2015-08-14 14:30:00,10.54,10.56,10.54,10.54,371528.0,7.32,7.3339,7.32,7.32,371528.0
2015-08-14 15:00:00,10.54,10.57,10.54,10.57,344581.0,7.32,7.3409,7.32,7.3409,344581.0
2015-08-14 15:30:00,10.57,10.57,10.55,10.56,1130667.0,7.3409,7.3409,7.327,7.3339,1130667.0
2015-08-17 09:30:00,10.44,10.49,10.38,10.41,1817122.0,7.2506,7.2853,7.2089,7.2298,1817122.0
2015-08-17 10:00:00,10.4,10.45,10.38,10.44,1451857.0,7.2228,7.2575,7.2089,7.2506,1451857.0
2015-08-17 10:30:00,10.44,10.48,10.4,10.45,1335332.0,7.2506,7.2784,7.2228,7.2575,1335332.0
2015-08-17 11:00:00,10.46,10.51,10.45,10.5,780718.0,7.2645,7.2992,7.2575,7.2923,780718.0
2015-08-17 11:30:00,10.49,10.5,10.46,10.49,563741.0,7.2853,7.2923,7.2645,7.2853,563741.0
2015-08-17 12:00:00,10.49,10.53,10.48,10.53,567660.0,7.2853,7.3131,7.2784,7.3131,567660.0
2015-08-17 12:30:00,10.53,10.57,10.52,10.57,587960.0,7.3131,7.3409,7.3062,7.3409,587960.0
2015-08-17 13:00:00,10.57,10.6,10.55,10.6,412269.0,7.3409,7.3617,7.327,7.3617,412269.0
2015-08-17 13:30:00,10.6,10.61,10.59,10.61,299528.0,7.3617,7.3687,7.3548,7.3687,299528.0
2015-08-17 14:00:00,10.61,10.61,10.57,10.58,580196.0,7.3687,7.3687,7.3409,7.3478,580196.0
2015-08-17 14:30:00,10.57,10.59,10.56,10.58,511085.0,7.3409,7.3548,7.3339,7.3478,511085.0
2015-08-17 15:00:00,10.58,10.58,10.56,10.57,377616.0,7.3478,7.3478,7.3339,7.3409,377616.0
2015-08-17 15:30:00,10.57,10.57,10.51,10.54,2639648.0,7.3409,7.3409,7.2992,7.32,2639648.0
2015-08-18 09:30:00,10.53,10.59,10.5,10.56,1545731.0,7.3131,7.3548,7.2923,7.3339,1545731.0
2015-08-18 10:00:00,10.56,10.6,10.54,10.55,1023837.0,7.3339,7.3617,7.32,7.327,1023837.0
2015-08-18 10:30:00,10.55,10.57,10.53,10.54,780943.0,7.327,7.3409,7.3131,7.32,780943.0
2015-08-18 11:00:00,10.55,10.56,10.51,10.52,756566.0,7.327,7.3339,7.2992,7.3062,756566.0
2015-08-18 11:30:00,10.52,10.52,10.48,10.51,510362.0,7.3062,7.3062,7.2784,7.2992,510362.0
2015-08-18 12:00:00,10.5,10.55,10.5,10.54,405198.0,7.2923,7.327,7.2923,7.32,405198.0
2015-08-18 12:30:00,10.54,10.55,10.52,10.53,271478.0,7.32,7.327,7.3062,7.3131,271478.0
2015-08-18 13:00:00,10.53,10.54,10.48,10.49,744941.0,7.3131,7.32,7.2784,7.2853,744941.0
2015-08-18 13:30:00,10.49,10.49,10.46,10.49,527820.0,7.2853,7.2853,7.2645,7.2853,527820.0
2015-08-18 14:00:00,10.49,10.52,10.46,10.52,575776.0,7.2853,7.3062,7.2645,7.3062,575776.0
2015-08-18 14:30:00,10.52,10.52,10.5,10.51,440561.0,7.3062,7.3062,7.2923,7.2992,440561.0
2015-08-18 15:00:00,10.51,10.53,10.5,10.52,588530.0,7.2992,7.3131,7.2923,7.3062,588530.0
2015-08-18 15:30:00,10.52,10.53,10.5,10.51,1247758.0,7.3062,7.3131,7.2923,7.2992,1247758.0
2015-08-19 09:30:00,10.46,10.5,10.35,10.36,3067048.0,7.2645,7.2923,7.1881,7.195,3067048.0
2015-08-19 10:00:00,10.36,10.38,10.33,10.37,3400724.0,7.195,7.2089,7.1742,7.202,3400724.0
2015-08-19 10:30:00,10.37,10.37,10.26,10.27,1413767.0,7.202,7.202,7.1256,7.1325,1413767.0
2015-08-19 11:00:00,10.27,10.33,10.27,10.3,791328.0,7.1325,7.1742,7.1325,7.1534,791328.0
2015-08-19 11:30:00,10.31,10.33,10.28,10.29,930169.0,7.1603,7.1742,7.1395,7.1464,930169.0
2015-08-19 12:00:00,10.29,10.32,10.29,10.3,986250.0,7.1464,7.1673,7.1464,7.1534,986250.0
2015-08-19 12:30:00,10.31,10.34,10.29,10.31,2165588.0,7.1603,7.1811,7.1464,7.1603,2165588.0
2015-08-19 13:00:00,10.3,10.35,10.29,10.34,2020127.0,7.1534,7.1881,7.1464,7.1811,2020127.0
2015-08-19 13:30:00,10.35,10.37,10.31,10.32,2918618.0,7.1881,7.202,7.1603,7.1673,2918618.0
2015-08-19 14:00:00,10.32,10.35,10.29,10.3,3280124.0,7.1673,7.1881,7.1464,7.1534,3280124.0
2015-08-19 14:30:00,10.3,10.33,10.28,10.3,1317917.0,7.1534,7.1742,7.1395,7.1534,1317917.0
2015-08-19 15:00:00,10.3,10.3,10.27,10.29,1208790.0,7.1534,7.1534,7.1325,7.1464,1208790.0
2015-08-19 15:30:00,10.29,10.29,10.23,10.24,2886747.0,7.1464,7.1464,7.1047,7.1117,2886747.0
2015-08-20 09:30:00,10.16,10.2,10.05,10.09,3570068.0,7.0561,7.0839,6.9797,7.0075,3570068.0
2015-08-20 10:00:00,10.08,10.1,9.96,9.96,2251211.0,7.0006,7.0145,6.9172,6.9172,2251211.0
2015-08-20 10:30:00,9.96,10.06,9.95,10.05,1625027.0,6.9172,6.9867,6.9103,6.9797,1625027.0
2015-08-20 11:00:00,10.04,10.06,10.0,10.04,1100860.0,6.9728,6.9867,6.945,6.9728,1100860.0
2015-08-20 11:30:00,10.04,10.06,10.01,10.06,1044624.0,6.9728,6.9867,6.952,6.9867,1044624.0
2015-08-20 12:00:00,10.06,10.06,10.01,10.02,1106508.0,6.9867,6.9867,6.952,6.9589,1106508.0
2015-08-20 12:30:00,10.02,10.06,10.01,10.02,698814.0,6.9589,6.9867,6.952,6.9589,698814.0
2015-08-20 13:00:00,10.02,10.05,10.0,10.03,778677.0,6.9589,6.9797,6.945,6.9658,778677.0
2015-08-20 13:30:00,10.03,10.06,10.01,10.06,734719.0,6.9658,6.9867,6.952,6.9867,734719.0
2015-08-20 14:00:00,10.06,10.06,10.01,10.02,1257816.0,6.9867,6.9867,6.952,6.9589,1257816.0
2015-08-20 14:30:00,10.02,10.02,9.99,10.0,701644.0,6.9589,6.9589,6.9381,6.945,701644.0
2015-08-20 15:00:00,9.99,10.01,9.96,9.99,916592.0,6.9381,6.952,6.9172,6.9381,916592.0
2015-08-20 15:30:00,9.99,9.99,9.93,9.94,2630493.0,6.9381,6.9381,6.8964,6.9033,2630493.0
2015-08-21 09:30:00,9.82,9.86,9.77,9.83,2202865.0,6.82,6.8478,6.7853,6.8269,2202865.0
2015-08-21 10:00:00,9.83,9.9,9.82,9.85,1649383.0,6.8269,6.8756,6.82,6.8408,1649383.0
2015-08-21 10:30:00,9.85,9.87,9.81,9.83,1807180.0,6.8408,6.8547,6.8131,6.8269,1807180.0
2015-08-21 11:00:00,9.83,9.84,9.75,9.78,856203.0,6.8269,6.8339,6.7714,6.7922,856203.0
2015-08-21 11:30:00,9.77,9.82,9.74,9.81,1350467.0,6.7853,6.82,6.7644,6.8131,1350467.0
2015-08-21 12:00:00,9.81,9.87,9.8,9.82,905613.0,6.8131,6.8547,6.8061,6.82,905613.0
2015-08-21 12:30:00,9.83,9.85,9.77,9.77,678244.0,6.8269,6.8408,6.7853,6.7853,678244.0
2015-08-21 13:00:00,9.76,9.81,9.75,9.81,605909.0,6.7783,6.8131,6.7714,6.8131,605909.0
2015-08-21 13:30:00,9.81,9.85,9.78,9.85,773029.0,6.8131,6.8408,6.7922,6.8408,773029.0
2015-08-21 14:00:00,9.85,9.87,9.8,9.82,1148468.0,6.8408,6.8547,6.8061,6.82,1148468.0
2015-08-21 14:30:00,9.82,9.84,9.75,9.76,862898.0,6.82,6.8339,6.7714,6.7783,862898.0
2015-08-21 15:00:00,9.75,9.78,9.69,9.74,1754304.0,6.7714,6.7922,6.7297,6.7644,1754304.0
2015-08-21 15:30:00,9.75,9.76,9.67,9.68,3639768.0,6.7714,6.7783,6.7158,6.7228,3639768.0
2015-08-24 09:30:00,9.11,9.3,8.96,9.18,5173263.0,6.3269,6.4589,6.2227,6.3755,5173263.0
2015-08-24 10:00:00,9.17,9.4,9.13,9.31,4379971.0,6.3686,6.5283,6.3408,6.4658,4379971.0
2015-08-24 10:30:00,9.31,9.32,9.23,9.28,2492582.0,6.4658,6.4728,6.4102,6.445,2492582.0
2015-08-24 11:00:00,9.28,9.3,9.14,9.16,2374577.0,6.445,6.4589,6.3477,6.3616,2374577.0
2015-08-24 11:30:00,9.16,9.35,9.15,9.33,2473432.0,6.3616,6.4936,6.3547,6.4797,2473432.0
2015-08-24 12:00:00,9.32,9.37,9.27,9.36,2377017.0,6.4728,6.5075,6.438,6.5005,2377017.0
2015-08-24 12:30:00,9.37,9.37,9.29,9.32,1714808.0,6.5075,6.5075,6.4519,6.4728,1714808.0
2015-08-24 13:00:00,9.33,9.35,9.25,9.27,1408088.0,6.4797,6.4936,6.4241,6.438,1408088.0
2015-08-24 13:30:00,9.27,9.27,9.17,9.18,1574655.0,6.438,6.438,6.3686,6.3755,1574655.0
2015-08-24 14:00:00,9.18,9.18,9.1,9.16,2355621.0,6.3755,6.3755,6.32,6.3616,2355621.0
2015-08-24 14:30:00,9.16,9.18,9.02,9.03,1664709.0,6.3616,6.3755,6.2644,6.2713,1664709.0
2015-08-24 15:00:00,9.03,9.07,8.97,8.98,3391733.0,6.2713,6.2991,6.2297,6.2366,3391733.0
2015-08-24 15:30:00,8.97,9.12,8.95,8.99,5602683.0,6.2297,6.3339,6.2158,6.2436,5602683.0
2015-08-25 09:30:00,9.45,9.5,9.12,9.15,4132804.0,6.563,6.5978,6.3339,6.3547,4132804.0
2015-08-25 10:00:00,9.16,9.24,9.13,9.17,2542283.0,6.3616,6.4172,6.3408,6.3686,2542283.0
2015-08-25 10:30:00,9.17,9.18,9.1,9.13,1494139.0,6.3686,6.3755,6.32,6.3408,1494139.0
2015-08-25 11:00:00,9.13,9.24,9.12,9.21,2215066.0,6.3408,6.4172,6.3339,6.3964,2215066.0
2015-08-25 11:30:00,9.21,9.22,9.18,9.18,1340716.0,6.3964,6.4033,6.3755,6.3755,1340716.0
2015-08-25 12:00:00,9.18,9.2,9.17,9.19,699318.0,6.3755,6.3894,6.3686,6.3825,699318.0
2015-08-25 12:30:00,9.19,9.21,9.14,9.15,1123882.0,6.3825,6.3964,6.3477,6.3547,1123882.0
2015-08-25 13:00:00,9.16,9.19,9.09,9.1,1413104.0,6.3616,6.3825,6.313,6.32,1413104.0
2015-08-25 13:30:00,9.1,9.12,9.06,9.1,1292345.0,6.32,6.3339,6.2922,6.32,1292345.0
2015-08-25 14:00:00,9.1,9.1,9.03,9.07,1195126.0,6.32,6.32,6.2713,6.2991,1195126.0
2015-08-25 14:30:00,9.07,9.11,9.05,9.06,1416822.0,6.2991,6.3269,6.2852,6.2922,1416822.0
2015-08-25 15:00:00,9.07,9.07,8.95,8.97,2961755.0,6.2991,6.2991,6.2158,6.2297,2961755.0
2015-08-25 15:30:00,8.98,8.99,8.76,8.78,6376117.0,6.2366,6.2436,6.0838,6.0977,6376117.0
2015-08-26 09:30:00,9.08,9.14,9.02,9.06,3418226.0,6.3061,6.3477,6.2644,6.2922,3418226.0
2015-08-26 10:00:00,9.06,9.11,9.0,9.09,1818709.0,6.2922,6.3269,6.2505,6.313,1818709.0
2015-08-26 10:30:00,9.09,9.12,9.0,9.03,2225019.0,6.313,6.3339,6.2505,6.2713,2225019.0
2015-08-26 11:00:00,9.03,9.05,9.0,9.01,1770913.0,6.2713,6.2852,6.2505,6.2575,1770913.0
2015-08-26 11:30:00,9.01,9.03,8.95,9.02,1878758.0,6.2575,6.2713,6.2158,6.2644,1878758.0
2015-08-26 12:00:00,9.02,9.03,8.97,8.97,828749.0,6.2644,6.2713,6.2297,6.2297,828749.0
2015-08-26 12:30:00,8.97,9.02,8.93,9.02,1254589.0,6.2297,6.2644,6.2019,6.2644,1254589.0
2015-08-26 13:00:00,9.02,9.07,8.98,9.07,978836.0,6.2644,6.2991,6.2366,6.2991,978836.0
2015-08-26 13:30:00,9.07,9.12,9.05,9.11,727176.0,6.2991,6.3339,6.2852,6.3269,727176.0
2015-08-26 14:00:00,9.11,9.11,9.02,9.07,741013.0,6.3269,6.3269,6.2644,6.2991,741013.0
2015-08-26 14:30:00,9.07,9.14,9.06,9.13,838915.0,6.2991,6.3477,6.2922,6.3408,838915.0
2015-08-26 15:00:00,9.13,9.22,9.1,9.19,1560398.0,6.3408,6.4033,6.32,6.3825,1560398.0
2015-08-26 15:30:00,9.19,9.27,9.18,9.25,3355075.0,6.3825,6.438,6.3755,6.4241,3355075.0
2015-08-27 09:30:00,9.4,9.51,9.35,9.43,3047804.0,6.5283,6.6047,6.4936,6.5491,3047804.0
2015-08-27 10:00:00,9.43,9.45,9.35,9.38,2503779.0,6.5491,6.563,6.4936,6.5144,2503779.0
2015-08-27 10:30:00,9.38,9.51,9.36,9.5,2605843.0,6.5144,6.6047,6.5005,6.5978,2605843.0
2015-08-27 11:00:00,9.5,9.53,9.47,9.48,1142623.0,6.5978,6.6186,6.5769,6.5839,1142623.0
2015-08-27 11:30:00,9.48,9.5,9.46,9.5,590982.0,6.5839,6.5978,6.57,6.5978,590982.0
2015-08-27 12:00:00,9.5,9.54,9.49,9.52,1051954.0,6.5978,6.6255,6.5908,6.6117,1051954.0
2015-08-27 12:30:00,9.52,9.56,9.51,9.56,766919.0,6.6117,6.6394,6.6047,6.6394,766919.0
2015-08-27 13:00:00,9.55,9.59,9.53,9.57,1392813.0,6.6325,6.6603,6.6186,6.6464,1392813.0
2015-08-27 13:30:00,9.57,9.58,9.54,9.58,655352.0,6.6464,6.6533,6.6255,6.6533,655352.0
2015-08-27 14:00:00,9.58,9.58,9.49,9.5,945717.0,6.6533,6.6533,6.5908,6.5978,945717.0
2015-08-27 14:30:00,9.51,9.55,9.44,9.46,1357226.0,6.6047,6.6325,6.5561,6.57,1357226.0
2015-08-27 15:00:00,9.46,9.52,9.42,9.5,1835814.0,6.57,6.6117,6.5422,6.5978,1835814.0
2015-08-27 15:30:00,9.5,9.56,9.46,9.56,4992164.0,6.5978,6.6394,6.57,6.6394,4992164.0
2015-08-28 09:30:00,9.51,9.57,9.48,9.53,1513379.0,6.6047,6.6464,6.5839,6.6186,1513379.0
2015-08-28 10:00:00,9.53,9.56,9.51,9.54,862909.0,6.6186,6.6394,6.6047,6.6255,862909.0
2015-08-28 10:30:00,9.54,9.59,9.54,9.56,982044.0,6.6255,6.6603,6.6255,6.6394,982044.0
2015-08-28 11:00:00,9.56,9.62,9.56,9.61,744625.0,6.6394,6.6811,6.6394,6.6742,744625.0
2015-08-28 11:30:00,9.6,9.62,9.54,9.56,650066.0,6.6672,6.6811,6.6255,6.6394,650066.0
2015-08-28 12:00:00,9.56,9.61,9.54,9.6,895073.0,6.6394,6.6742,6.6255,6.6672,895073.0
2015-08-28 12:30:00,9.6,9.63,9.59,9.62,615381.0,6.6672,6.688,6.6603,6.6811,615381.0
2015-08-28 13:00:00,9.62,9.63,9.56,9.57,454498.0,6.6811,6.688,6.6394,6.6464,454498.0
2015-08-28 13:30:00,9.57,9.62,9.56,9.6,783135.0,6.6464,6.6811,6.6394,6.6672,783135.0
2015-08-28 14:00:00,9.6,9.64,9.59,9.6,650110.0,6.6672,6.695,6.6603,6.6672,650110.0
2015-08-28 14:30:00,9.6,9.62,9.58,9.61,721374.0,6.6672,6.6811,6.6533,6.6742,721374.0
2015-08-28 15:00:00,9.61,9.61,9.54,9.55,975426.0,6.6742,6.6742,6.6255,6.6325,975426.0
2015-08-28 15:30:00,9.54,9.62,9.54,9.61,2438564.0,6.6255,6.6811,6.6255,6.6742,2438564.0
2015-08-31 09:30:00,9.52,9.57,9.48,9.52,1470709.0,6.6117,6.6464,6.5839,6.6117,1470709.0
2015-08-31 10:00:00,9.52,9.56,9.5,9.54,942236.0,6.6117,6.6394,6.5978,6.6255,942236.0
2015-08-31 10:30:00,9.54,9.58,9.53,9.57,633040.0,6.6255,6.6533,6.6186,6.6464,633040.0
2015-08-31 11:00:00,9.57,9.58,9.52,9.57,675970.0,6.6464,6.6533,6.6117,6.6464,675970.0
2015-08-31 11:30:00,9.57,9.61,9.55,9.6,1198665.0,6.6464,6.6742,6.6325,6.6672,1198665.0
2015-08-31 12:00:00,9.59,9.64,9.59,9.63,836072.0,6.6603,6.695,6.6603,6.688,836072.0
2015-08-31 12:30:00,9.63,9.64,9.59,9.6,409295.0,6.688,6.695,6.6603,6.6672,409295.0
2015-08-31 13:00:00,9.6,9.61,9.57,9.58,410834.0,6.6672,6.6742,6.6464,6.6533,410834.0
2015-08-31 13:30:00,9.58,9.59,9.54,9.57,661853.0,6.6533,6.6603,6.6255,6.6464,661853.0
2015-08-31 14:00:00,9.57,9.57,9.53,9.55,392446.0,6.6464,6.6464,6.6186,6.6325,392446.0
2015-08-31 14:30:00,9.55,9.58,9.53,9.54,484931.0,6.6325,6.6533,6.6186,6.6255,484931.0
2015-08-31 15:00:00,9.54,9.58,9.54,9.58,751539.0,6.6255,6.6533,6.6255,6.6533,751539.0
2015-08-31 15:30:00,9.58,9.64,9.57,9.6,3204745.0,6.6533,6.695,6.6464,6.6672,3204745.0
2015-09-01 09:30:00,9.35,9.42,9.29,9.32,1973035.0,6.4936,6.5422,6.4519,6.4728,1973035.0
2015-09-01 10:00:00,9.32,9.32,9.23,9.28,1116902.0,6.4728,6.4728,6.4102,6.445,1116902.0
2015-09-01 10:30:00,9.28,9.31,9.21,9.24,1058372.0,6.445,6.4658,6.3964,6.4172,1058372.0
2015-09-01 11:00:00,9.24,9.33,9.21,9.27,1977618.0,6.4172,6.4797,6.3964,6.438,1977618.0
2015-09-01 11:30:00,9.26,9.3,9.25,9.28,833371.0,6.4311,6.4589,6.4241,6.445,833371.0
2015-09-01 12:00:00,9.28,9.29,9.23,9.25,544207.0,6.445,6.4519,6.4102,6.4241,544207.0
2015-09-01 12:30:00,9.24,9.26,9.2,9.2,635275.0,6.4172,6.4311,6.3894,6.3894,635275.0
2015-09-01 13:00:00,9.2,9.24,9.18,9.21,1015668.0,6.3894,6.4172,6.3755,6.3964,1015668.0
2015-09-01 13:30:00,9.21,9.23,9.2,9.22,623565.0,6.3964,6.4102,6.3894,6.4033,623565.0
2015-09-01 14:00:00,9.22,9.23,9.16,9.16,628964.0,6.4033,6.4102,6.3616,6.3616,628964.0
2015-09-01 14:30:00,9.16,9.23,9.16,9.2,1117611.0,6.3616,6.4102,6.3616,6.3894,1117611.0
2015-09-01 15:00:00,9.2,9.21,9.16,9.17,1497471.0,6.3894,6.3964,6.3616,6.3686,1497471.0
2015-09-01 15:30:00,9.17,9.22,9.12,9.2,5161313.0,6.3686,6.4033,6.3339,6.3894,5161313.0
2015-09-02 09:30:00,9.35,9.37,9.28,9.3,1335491.0,6.4936,6.5075,6.445,6.4589,1335491.0
2015-09-02 10:00:00,9.31,9.34,9.27,9.29,814967.0,6.4658,6.4866,6.438,6.4519,814967.0
2015-09-02 10:30:00,9.28,9.29,9.22,9.24,799971.0,6.445,6.4519,6.4033,6.4172,799971.0
2015-09-02 11:00:00,9.24,9.28,9.23,9.26,750391.0,6.4172,6.445,6.4102,6.4311,750391.0
2015-09-02 11:30:00,9.25,9.26,9.15,9.16,1040095.0,6.4241,6.4311,6.3547,6.3616,1040095.0
2015-09-02 12:00:00,9.15,9.19,9.13,9.19,609235.0,6.3547,6.3825,6.3408,6.3825,609235.0
2015-09-02 12:30:00,9.19,9.24,9.18,9.23,683144.0,6.3825,6.4172,6.3755,6.4102,683144.0
2015-09-02 13:00:00,9.23,9.26,9.21,9.26,545394.0,6.4102,6.4311,6.3964,6.4311,545394.0
2015-09-02 13:30:00,9.26,9.26,9.22,9.25,644739.0,6.4311,6.4311,6.4033,6.4241,644739.0
2015-09-02 14:00:00,9.25,9.29,9.23,9.28,677536.0,6.4241,6.4519,6.4102,6.445,677536.0
2015-09-02 14:30:00,9.28,9.29,9.24,9.28,622239.0,6.445,6.4519,6.4172,6.445,622239.0
2015-09-02 15:00:00,9.27,9.29,9.23,9.28,782152.0,6.438,6.4519,6.4102,6.445,782152.0
2015-09-02 15:30:00,9.28,9.34,9.26,9.34,1857495.0,6.445,6.4866,6.4311,6.4866,1857495.0
2015-09-03 09:30:00,9.37,9.5,9.31,9.47,2265953.0,6.5075,6.5978,6.4658,6.5769,2265953.0
2015-09-03 10:00:00,9.48,9.55,9.43,9.55,1178328.0,6.5839,6.6325,6.5491,6.6325,1178328.0
2015-09-03 10:30:00,9.55,9.58,9.52,9.57,1033074.0,6.6325,6.6533,6.6117,6.6464,1033074.0
2015-09-03 11:00:00,9.57,9.59,9.53,9.55,987570.0,6.6464,6.6603,6.6186,6.6325,987570.0
2015-09-03 11:30:00,9.54,9.55,9.5,9.53,894304.0,6.6255,6.6325,6.5978,6.6186,894304.0
2015-09-03 12:00:00,9.53,9.55,9.52,9.54,260252.0,6.6186,6.6325,6.6117,6.6255,260252.0
2015-09-03 12:30:00,9.54,9.54,9.48,9.48,665649.0,6.6255,6.6255,6.5839,6.5839,665649.0
2015-09-03 13:00:00,9.48,9.48,9.4,9.45,885793.0,6.5839,6.5839,6.5283,6.563,885793.0
2015-09-03 13:30:00,9.45,9.46,9.4,9.4,435771.0,6.563,6.57,6.5283,6.5283,435771.0
2015-09-03 14:00:00,9.4,9.42,9.38,9.41,443676.0,6.5283,6.5422,6.5144,6.5353,443676.0
2015-09-03 14:30:00,9.41,9.46,9.4,9.44,857033.0,6.5353,6.57,6.5283,6.5561,857033.0
2015-09-03 15:00:00,9.45,9.46,9.43,9.44,654166.0,6.563,6.57,6.5491,6.5561,654166.0
2015-09-03 15:30:00,9.43,9.47,9.4,9.43,2016994.0,6.5491,6.5769,6.5283,6.5491,2016994.0
2015-09-04 09:30:00,9.35,9.4,9.3,9.32,1573803.0,6.4936,6.5283,6.4589,6.4728,1573803.0
2015-09-04 10:00:00,9.32,9.35,9.3,9.33,756962.0,6.4728,6.4936,6.4589,6.4797,756962.0
2015-09-04 10:30:00,9.32,9.35,9.26,9.27,759151.0,6.4728,6.4936,6.4311,6.438,759151.0
2015-09-04 11:00:00,9.27,9.29,9.24,9.26,617516.0,6.438,6.4519,6.4172,6.4311,617516.0
2015-09-04 11:30:00,9.25,9.27,9.21,9.24,591450.0,6.4241,6.438,6.3964,6.4172,591450.0
2015-09-04 12:00:00,9.23,9.25,9.18,9.19,467979.0,6.4102,6.4241,6.3755,6.3825,467979.0
2015-09-04 12:30:00,9.19,9.24,9.19,9.23,540090.0,6.3825,6.4172,6.3825,6.4102,540090.0
2015-09-04 13:00:00,9.23,9.23,9.18,9.2,662424.0,6.4102,6.4102,6.3755,6.3894,662424.0
2015-09-04 13:30:00,9.19,9.22,9.18,9.2,722680.0,6.3825,6.4033,6.3755,6.3894,722680.0
2015-09-04 14:00:00,9.19,9.2,9.16,9.19,715857.0,6.3825,6.3894,6.3616,6.3825,715857.0
2015-09-04 14:30:00,9.18,9.22,9.17,9.22,815676.0,6.3755,6.4033,6.3686,6.4033,815676.0
2015-09-04 15:00:00,9.22,9.26,9.21,9.26,1028660.0,6.4033,6.4311,6.3964,6.4311,1028660.0
2015-09-04 15:30:00,9.26,9.31,9.24,9.26,2464318.0,6.4311,6.4658,6.4172,6.4311,2464318.0
2015-09-08 09:30:00,9.47,9.51,9.4,9.42,1507437.0,6.5769,6.6047,6.5283,6.5422,1507437.0
2015-09-08 10:00:00,9.42,9.44,9.37,9.43,828339.0,6.5422,6.5561,6.5075,6.5491,828339.0
2015-09-08 10:30:00,9.43,9.44,9.36,9.39,831113.0,6.5491,6.5561,6.5005,6.5214,831113.0
2015-09-08 11:00:00,9.39,9.42,9.36,9.39,1051425.0,6.5214,6.5422,6.5005,6.5214,1051425.0
2015-09-08 11:30:00,9.39,9.41,9.39,9.41,540503.0,6.5214,6.5353,6.5214,6.5353,540503.0
2015-09-08 12:00:00,9.41,9.48,9.39,9.48,514233.0,6.5353,6.5839,6.5214,6.5839,514233.0
2015-09-08 12:30:00,9.48,9.48,9.42,9.43,353284.0,6.5839,6.5839,6.5422,6.5491,353284.0
2015-09-08 13:00:00,9.43,9.43,9.4,9.43,295131.0,6.5491,6.5491,6.5283,6.5491,295131.0
2015-09-08 13:30:00,9.43,9.45,9.41,9.45,273699.0,6.5491,6.563,6.5353,6.563,273699.0
2015-09-08 14:00:00,9.45,9.47,9.43,9.47,368878.0,6.563,6.5769,6.5491,6.5769,368878.0
2015-09-08 14:30:00,9.47,9.52,9.47,9.5,923400.0,6.5769,6.6117,6.5769,6.5978,923400.0
2015-09-08 15:00:00,9.5,9.51,9.47,9.5,507446.0,6.5978,6.6047,6.5769,6.5978,507446.0
2015-09-08 15:30:00,9.5,9.54,9.49,9.53,1151121.0,6.5978,6.6255,6.5908,6.6186,1151121.0
2015-09-09 09:30:00,9.62,9.66,9.58,9.61,1209760.0,6.724,6.752,6.6961,6.717,1209760.0
2015-09-09 10:00:00,9.61,9.61,9.55,9.58,781565.0,6.717,6.717,6.6751,6.6961,781565.0
2015-09-09 10:30:00,9.58,9.6,9.51,9.54,726663.0,6.6961,6.71,6.6471,6.6681,726663.0
2015-09-09 11:00:00,9.54,9.56,9.52,9.53,433595.0,6.6681,6.6821,6.6541,6.6611,433595.0
2015-09-09 11:30:00,9.53,9.55,9.51,9.53,396098.0,6.6611,6.6751,6.6471,6.6611,396098.0
2015-09-09 12:00:00,9.53,9.58,9.52,9.57,349446.0,6.6611,6.6961,6.6541,6.6891,349446.0
2015-09-09 12:30:00,9.57,9.58,9.51,9.53,378059.0,6.6891,6.6961,6.6471,6.6611,378059.0
2015-09-09 13:00:00,9.53,9.54,9.49,9.5,447145.0,6.6611,6.6681,6.6332,6.6401,447145.0
2015-09-09 13:30:00,9.5,9.51,9.44,9.45,637207.0,6.6401,6.6471,6.5982,6.6052,637207.0
2015-09-09 14:00:00,9.45,9.47,9.44,9.45,467904.0,6.6052,6.6192,6.5982,6.6052,467904.0
2015-09-09 14:30:00,9.46,9.46,9.41,9.43,606313.0,6.6122,6.6122,6.5772,6.5912,606313.0
2015-09-09 15:00:00,9.43,9.45,9.4,9.41,1146704.0,6.5912,6.6052,6.5702,6.5772,1146704.0
2015-09-09 15:30:00,9.41,9.41,9.31,9.34,2545472.0,6.5772,6.5772,6.5073,6.5283,2545472.0
2015-09-10 09:30:00,9.29,9.4,9.29,9.35,1655029.0,6.4934,6.5702,6.4934,6.5353,1655029.0
2015-09-10 10:00:00,9.36,9.46,9.35,9.46,2012720.0,6.5423,6.6122,6.5353,6.6122,2012720.0
2015-09-10 10:30:00,9.46,9.57,9.45,9.54,1489215.0,6.6122,6.6891,6.6052,6.6681,1489215.0
2015-09-10 11:00:00,9.54,9.55,9.46,9.49,983648.0,6.6681,6.6751,6.6122,6.6332,983648.0
2015-09-10 11:30:00,9.49,9.56,9.48,9.52,1168768.0,6.6332,6.6821,6.6262,6.6541,1168768.0
2015-09-10 12:00:00,9.52,9.53,9.47,9.48,883169.0,6.6541,6.6611,6.6192,6.6262,883169.0
2015-09-10 12:30:00,9.48,9.53,9.48,9.52,810814.0,6.6262,6.6611,6.6262,6.6541,810814.0
2015-09-10 13:00:00,9.52,9.55,9.5,9.54,883996.0,6.6541,6.6751,6.6401,6.6681,883996.0
2015-09-10 13:30:00,9.54,9.57,9.54,9.56,838372.0,6.6681,6.6891,6.6681,6.6821,838372.0
2015-09-10 14:00:00,9.57,9.58,9.53,9.53,657415.0,6.6891,6.6961,6.6611,6.6611,657415.0
2015-09-10 14:30:00,9.53,9.55,9.5,9.5,700214.0,6.6611,6.6751,6.6401,6.6401,700214.0
2015-09-10 15:00:00,9.5,9.53,9.49,9.52,1643170.0,6.6401,6.6611,6.6332,6.6541,1643170.0
2015-09-10 15:30:00,9.51,9.52,9.48,9.52,1793332.0,6.6471,6.6541,6.6262,6.6541,1793332.0
2015-09-11 09:30:00,9.43,9.51,9.41,9.46,1806003.0,6.5912,6.6471,6.5772,6.6122,1806003.0
2015-09-11 10:00:00,9.45,9.5,9.43,9.46,1340078.0,6.6052,6.6401,6.5912,6.6122,1340078.0
2015-09-11 10:30:00,9.46,9.47,9.4,9.4,737923.0,6.6122,6.6192,6.5702,6.5702,737923.0
2015-09-11 11:00:00,9.4,9.44,9.4,9.44,845990.0,6.5702,6.5982,6.5702,6.5982,845990.0
2015-09-11 11:30:00,9.45,9.5,9.43,9.49,841602.0,6.6052,6.6401,6.5912,6.6332,841602.0
2015-09-11 12:00:00,9.49,9.53,9.48,9.51,1073952.0,6.6332,6.6611,6.6262,6.6471,1073952.0
2015-09-11 12:30:00,9.5,9.52,9.48,9.5,464136.0,6.6401,6.6541,6.6262,6.6401,464136.0
2015-09-11 13:00:00,9.51,9.51,9.45,9.46,479235.0,6.6471,6.6471,6.6052,6.6122,479235.0
2015-09-11 13:30:00,9.46,9.51,9.45,9.49,781421.0,6.6122,6.6471,6.6052,6.6332,781421.0
2015-09-11 14:00:00,9.5,9.51,9.48,9.49,617185.0,6.6401,6.6471,6.6262,6.6332,617185.0
2015-09-11 14:30:00,9.5,9.52,9.48,9.48,499727.0,6.6401,6.6541,6.6262,6.6262,499727.0
2015-09-11 15:00:00,9.49,9.52,9.48,9.5,821184.0,6.6332,6.6541,6.6262,6.6401,821184.0
2015-09-11 15:30:00,9.49,9.51,9.46,9.5,1646682.0,6.6332,6.6471,6.6122,6.6401,1646682.0
2015-09-14 09:30:00,9.47,9.55,9.44,9.53,2412311.0,6.6192,6.6751,6.5982,6.6611,2412311.0
2015-09-14 10:00:00,9.53,9.62,9.52,9.59,1653574.0,6.6611,6.724,6.6541,6.7031,1653574.0
2015-09-14 10:30:00,9.59,9.68,9.58,9.68,1818723.0,6.7031,6.766,6.6961,6.766,1818723.0
2015-09-14 11:00:00,9.68,9.7,9.61,9.62,1843546.0,6.766,6.7799,6.717,6.724,1843546.0
2015-09-14 11:30:00,9.61,9.65,9.6,9.64,599034.0,6.717,6.745,6.71,6.738,599034.0
2015-09-14 12:00:00,9.64,9.66,9.62,9.66,655602.0,6.738,6.752,6.724,6.752,655602.0
2015-09-14 12:30:00,9.66,9.68,9.64,9.65,690361.0,6.752,6.766,6.738,6.745,690361.0
2015-09-14 13:00:00,9.65,9.66,9.63,9.63,601017.0,6.745,6.752,6.731,6.731,601017.0
2015-09-14 13:30:00,9.63,9.67,9.62,9.66,729366.0,6.731,6.759,6.724,6.752,729366.0
2015-09-14 14:00:00,9.66,9.66,9.61,9.62,549759.0,6.752,6.752,6.717,6.724,549759.0
2015-09-14 14:30:00,9.61,9.63,9.6,9.62,1029778.0,6.717,6.731,6.71,6.724,1029778.0
2015-09-14 15:00:00,9.62,9.62,9.59,9.6,664205.0,6.724,6.724,6.7031,6.71,664205.0
2015-09-14 15:30:00,9.59,9.6,9.58,9.6,1640050.0,6.7031,6.71,6.6961,6.71,1640050.0
2015-09-15 09:30:00,9.66,9.76,9.64,9.74,3533811.0,6.752,6.8219,6.738,6.8079,3533811.0
2015-09-15 10:00:00,9.74,9.76,9.7,9.73,1002444.0,6.8079,6.8219,6.7799,6.8009,1002444.0
2015-09-15 10:30:00,9.74,9.76,9.73,9.74,1132690.0,6.8079,6.8219,6.8009,6.8079,1132690.0
2015-09-15 11:00:00,9.75,9.75,9.68,9.69,1342369.0,6.8149,6.8149,6.766,6.7729,1342369.0
2015-09-15 11:30:00,9.69,9.69,9.67,9.68,340031.0,6.7729,6.7729,6.759,6.766,340031.0
2015-09-15 12:00:00,9.68,9.71,9.66,9.67,898034.0,6.766,6.7869,6.752,6.759,898034.0
2015-09-15 12:30:00,9.67,9.68,9.65,9.67,813573.0,6.759,6.766,6.745,6.759,813573.0
2015-09-15 13:00:00,9.66,9.71,9.66,9.69,702311.0,6.752,6.7869,6.752,6.7729,702311.0
2015-09-15 13:30:00,9.7,9.71,9.67,9.67,931313.0,6.7799,6.7869,6.759,6.759,931313.0
2015-09-15 14:00:00,9.68,9.71,9.67,9.7,1067241.0,6.766,6.7869,6.759,6.7799,1067241.0
2015-09-15 14:30:00,9.69,9.73,9.69,9.72,1191755.0,6.7729,6.8009,6.7729,6.7939,1191755.0
2015-09-15 15:00:00,9.73,9.76,9.72,9.76,792801.0,6.8009,6.8219,6.7939,6.8219,792801.0
2015-09-15 15:30:00,9.76,9.77,9.73,9.73,1958296.0,6.8219,6.8289,6.8009,6.8009,1958296.0
2015-09-16 09:30:00,9.72,9.72,9.49,9.51,4109948.0,6.7939,6.7939,6.6332,6.6471,4109948.0
2015-09-16 10:00:00,9.52,9.54,9.47,9.49,2338142.0,6.6541,6.6681,6.6192,6.6332,2338142.0
2015-09-16 10:30:00,9.48,9.49,9.43,9.48,1579686.0,6.6262,6.6332,6.5912,6.6262,1579686.0
2015-09-16 11:00:00,9.48,9.55,9.47,9.53,1556374.0,6.6262,6.6751,6.6192,6.6611,1556374.0
2015-09-16 11:30:00,9.54,9.54,9.51,9.53,589167.0,6.6681,6.6681,6.6471,6.6611,589167.0
2015-09-16 12:00:00,9.53,9.55,9.51,9.53,768614.0,6.6611,6.6751,6.6471,6.6611,768614.0
2015-09-16 12:30:00,9.54,9.56,9.53,9.54,443209.0,6.6681,6.6821,6.6611,6.6681,443209.0
2015-09-16 13:00:00,9.54,9.54,9.5,9.51,621194.0,6.6681,6.6681,6.6401,6.6471,621194.0
2015-09-16 13:30:00,9.51,9.52,9.49,9.52,981156.0,6.6471,6.6541,6.6332,6.6541,981156.0
2015-09-16 14:00:00,9.52,9.53,9.5,9.53,754519.0,6.6541,6.6611,6.6401,6.6611,754519.0
2015-09-16 14:30:00,9.53,9.57,9.51,9.55,606418.0,6.6611,6.6891,6.6471,6.6751,606418.0
2015-09-16 15:00:00,9.55,9.58,9.55,9.57,858397.0,6.6751,6.6961,6.6751,6.6891,858397.0
2015-09-16 15:30:00,9.57,9.58,9.56,9.57,1435154.0,6.6891,6.6961,6.6821,6.6891,1435154.0
2015-09-17 09:30:00,9.55,9.61,9.51,9.55,2002823.0,6.6751,6.717,6.6471,6.6751,2002823.0
2015-09-17 10:00:00,9.55,9.6,9.52,9.53,2071852.0,6.6751,6.71,6.6541,6.6611,2071852.0
2015-09-17 10:30:00,9.52,9.53,9.48,9.53,1990431.0,6.6541,6.6611,6.6262,6.6611,1990431.0
2015-09-17 11:00:00,9.53,9.62,9.52,9.62,1281906.0,6.6611,6.724,6.6541,6.724,1281906.0
2015-09-17 11:30:00,9.62,9.63,9.53,9.54,1145398.0,6.724,6.731,6.6611,6.6681,1145398.0
2015-09-17 12:00:00,9.54,9.55,9.51,9.53,778813.0,6.6681,6.6751,6.6471,6.6611,778813.0
2015-09-17 12:30:00,9.54,9.57,9.51,9.53,742948.0,6.6681,6.6891,6.6471,6.6611,742948.0
2015-09-17 13:00:00,9.54,9.58,9.53,9.56,616190.0,6.6681,6.6961,6.6611,6.6821,616190.0
2015-09-17 13:30:00,9.55,9.57,9.53,9.54,1694356.0,6.6751,6.6891,6.6611,6.6681,1694356.0
2015-09-17 14:00:00,9.55,9.56,9.36,9.37,9791344.0,6.6751,6.6821,6.5423,6.5493,9791344.0
2015-09-17 14:30:00,9.37,9.54,9.33,9.46,4178760.0,6.5493,6.6681,6.5213,6.6122,4178760.0
2015-09-17 15:00:00,9.46,9.46,9.23,9.29,2801042.0,6.6122,6.6122,6.4514,6.4934,2801042.0
2015-09-17 15:30:00,9.29,9.36,9.27,9.28,5372645.0,6.4934,6.5423,6.4794,6.4864,5372645.0
2015-09-18 09:30:00,9.16,9.18,9.02,9.03,4888788.0,6.4025,6.4165,6.3046,6.3116,4888788.0
2015-09-18 10:00:00,9.03,9.07,9.0,9.06,2418441.0,6.3116,6.3396,6.2907,6.3326,2418441.0
2015-09-18 10:30:00,9.06,9.06,8.97,9.0,1941836.0,6.3326,6.3326,6.2697,6.2907,1941836.0
2015-09-18 11:00:00,9.01,9.02,8.99,9.0,1293947.0,6.2977,6.3046,6.2837,6.2907,1293947.0
2015-09-18 11:30:00,9.0,9.02,8.97,9.0,1547690.0,6.2907,6.3046,6.2697,6.2907,1547690.0
2015-09-18 12:00:00,9.01,9.01,8.95,8.97,1435440.0,6.2977,6.2977,6.2557,6.2697,1435440.0
2015-09-18 12:30:00,8.96,8.97,8.93,8.95,1181547.0,6.2627,6.2697,6.2417,6.2557,1181547.0
2015-09-18 13:00:00,8.95,8.98,8.93,8.95,1139625.0,6.2557,6.2767,6.2417,6.2557,1139625.0
2015-09-18 13:30:00,8.95,8.97,8.93,8.94,825376.0,6.2557,6.2697,6.2417,6.2487,825376.0
2015-09-18 14:00:00,8.94,9.01,8.93,8.99,1063890.0,6.2487,6.2977,6.2417,6.2837,1063890.0
2015-09-18 14:30:00,8.99,8.99,8.95,8.99,1688217.0,6.2837,6.2837,6.2557,6.2837,1688217.0
2015-09-18 15:00:00,8.98,8.99,8.95,8.96,1087877.0,6.2767,6.2837,6.2557,6.2627,1087877.0
2015-09-18 15:30:00,8.96,8.97,8.92,8.95,3315503.0,6.2627,6.2697,6.2347,6.2557,3315503.0
2015-09-21 09:30:00,9.05,9.15,9.01,9.05,2648448.0,6.3256,6.3955,6.2977,6.3256,2648448.0
2015-09-21 10:00:00,9.05,9.1,9.03,9.08,1209373.0,6.3256,6.3606,6.3116,6.3466,1209373.0
2015-09-21 10:30:00,9.08,9.15,9.07,9.13,668435.0,6.3466,6.3955,6.3396,6.3815,668435.0
2015-09-21 11:00:00,9.13,9.19,9.12,9.17,1277135.0,6.3815,6.4235,6.3745,6.4095,1277135.0
2015-09-21 11:30:00,9.18,9.18,9.1,9.13,1182574.0,6.4165,6.4165,6.3606,6.3815,1182574.0
2015-09-21 12:00:00,9.13,9.14,9.09,9.12,752962.0,6.3815,6.3885,6.3536,6.3745,752962.0
2015-09-21 12:30:00,9.12,9.13,9.05,9.07,720139.0,6.3745,6.3815,6.3256,6.3396,720139.0
2015-09-21 13:00:00,9.07,9.11,9.06,9.09,568806.0,6.3396,6.3675,6.3326,6.3536,568806.0
2015-09-21 13:30:00,9.1,9.1,9.05,9.05,654534.0,6.3606,6.3606,6.3256,6.3256,654534.0
2015-09-21 14:00:00,9.05,9.07,9.01,9.01,421148.0,6.3256,6.3396,6.2977,6.2977,421148.0
2015-09-21 14:30:00,9.02,9.13,9.01,9.1,805497.0,6.3046,6.3815,6.2977,6.3606,805497.0
2015-09-21 15:00:00,9.1,9.1,9.06,9.07,1064898.0,6.3606,6.3606,6.3326,6.3396,1064898.0
2015-09-21 15:30:00,9.07,9.11,9.02,9.09,2579908.0,6.3396,6.3675,6.3046,6.3536,2579908.0
2015-09-22 09:30:00,8.93,9.04,8.93,9.02,1815980.0,6.2417,6.3186,6.2417,6.3046,1815980.0
2015-09-22 10:00:00,9.01,9.06,8.97,8.99,1053368.0,6.2977,6.3326,6.2697,6.2837,1053368.0
2015-09-22 10:30:00,8.99,8.99,8.92,8.92,1452616.0,6.2837,6.2837,6.2347,6.2347,1452616.0
2015-09-22 11:00:00,8.92,8.93,8.88,8.88,1253082.0,6.2347,6.2417,6.2068,6.2068,1253082.0
2015-09-22 11:30:00,8.88,8.93,8.86,8.92,886382.0,6.2068,6.2417,6.1928,6.2347,886382.0
2015-09-22 12:00:00,8.92,8.94,8.89,8.91,499946.0,6.2347,6.2487,6.2138,6.2278,499946.0
2015-09-22 12:30:00,8.91,8.91,8.87,8.88,376238.0,6.2278,6.2278,6.1998,6.2068,376238.0
2015-09-22 13:00:00,8.88,8.91,8.86,8.88,631414.0,6.2068,6.2278,6.1928,6.2068,631414.0
2015-09-22 13:30:00,8.88,8.93,8.87,8.9,622031.0,6.2068,6.2417,6.1998,6.2208,622031.0
2015-09-22 14:00:00,8.9,8.92,8.88,8.89,660874.0,6.2208,6.2347,6.2068,6.2138,660874.0
2015-09-22 14:30:00,8.89,8.93,8.86,8.88,888155.0,6.2138,6.2417,6.1928,6.2068,888155.0
2015-09-22 15:00:00,8.88,8.91,8.86,8.91,565535.0,6.2068,6.2278,6.1928,6.2278,565535.0
2015-09-22 15:30:00,8.91,8.94,8.9,8.93,2332224.0,6.2278,6.2487,6.2208,6.2417,2332224.0
2015-09-23 09:30:00,8.88,9.01,8.88,9.0,1745156.0,6.2068,6.2977,6.2068,6.2907,1745156.0
2015-09-23 10:00:00,9.0,9.06,8.98,9.05,1261595.0,6.2907,6.3326,6.2767,6.3256,1261595.0
2015-09-23 10:30:00,9.05,9.06,9.01,9.03,1069916.0,6.3256,6.3326,6.2977,6.3116,1069916.0
2015-09-23 11:00:00,9.04,9.04,8.95,8.96,778784.0,6.3186,6.3186,6.2557,6.2627,778784.0
2015-09-23 11:30:00,8.96,8.98,8.93,8.94,701004.0,6.2627,6.2767,6.2417,6.2487,701004.0
2015-09-23 12:00:00,8.94,8.94,8.9,8.91,443901.0,6.2487,6.2487,6.2208,6.2278,443901.0
2015-09-23 12:30:00,8.91,8.94,8.9,8.92,371793.0,6.2278,6.2487,6.2208,6.2347,371793.0
2015-09-23 13:00:00,8.92,8.95,8.91,8.92,403981.0,6.2347,6.2557,6.2278,6.2347,403981.0
2015-09-23 13:30:00,8.92,8.98,8.91,8.96,508962.0,6.2347,6.2767,6.2278,6.2627,508962.0
2015-09-23 14:00:00,8.96,8.99,8.94,8.95,531345.0,6.2627,6.2837,6.2487,6.2557,531345.0
2015-09-23 14:30:00,8.95,8.97,8.9,8.93,591475.0,6.2557,6.2697,6.2208,6.2417,591475.0
2015-09-23 15:00:00,8.93,8.95,8.91,8.95,652570.0,6.2417,6.2557,6.2278,6.2557,652570.0
2015-09-23 15:30:00,8.95,8.99,8.94,8.95,1165242.0,6.2557,6.2837,6.2487,6.2557,1165242.0
2015-09-24 09:30:00,8.82,8.87,8.79,8.84,1150126.0,6.1649,6.1998,6.1439,6.1788,1150126.0
2015-09-24 10:00:00,8.84,8.87,8.79,8.8,703836.0,6.1788,6.1998,6.1439,6.1509,703836.0
2015-09-24 10:30:00,8.8,8.83,8.78,8.81,696395.0,6.1509,6.1718,6.1369,6.1579,696395.0
2015-09-24 11:00:00,8.81,8.86,8.79,8.82,832040.0,6.1579,6.1928,6.1439,6.1649,832040.0
2015-09-24 11:30:00,8.82,8.88,8.82,8.88,640346.0,6.1649,6.2068,6.1649,6.2068,640346.0
2015-09-24 12:00:00,8.88,8.9,8.86,8.88,477437.0,6.2068,6.2208,6.1928,6.2068,477437.0
2015-09-24 12:30:00,8.88,8.92,8.86,8.87,548462.0,6.2068,6.2347,6.1928,6.1998,548462.0
2015-09-24 13:00:00,8.87,8.87,8.82,8.84,481594.0,6.1998,6.1998,6.1649,6.1788,481594.0
2015-09-24 13:30:00,8.84,8.87,8.82,8.85,452292.0,6.1788,6.1998,6.1649,6.1858,452292.0
2015-09-24 14:00:00,8.85,8.9,8.84,8.88,374343.0,6.1858,6.2208,6.1788,6.2068,374343.0
2015-09-24 14:30:00,8.88,8.93,8.86,8.9,765325.0,6.2068,6.2417,6.1928,6.2208,765325.0
2015-09-24 15:00:00,8.9,8.93,8.87,8.92,882994.0,6.2208,6.2417,6.1998,6.2347,882994.0
2015-09-24 15:30:00,8.91,8.94,8.89,8.94,1536176.0,6.2278,6.2487,6.2138,6.2487,1536176.0
2015-09-25 09:30:00,9.08,9.14,9.04,9.1,1785153.0,6.3466,6.3885,6.3186,6.3606,1785153.0
2015-09-25 10:00:00,9.11,9.12,9.05,9.07,1289264.0,6.3675,6.3745,6.3256,6.3396,1289264.0
2015-09-25 10:30:00,9.07,9.12,9.05,9.12,468526.0,6.3396,6.3745,6.3256,6.3745,468526.0
2015-09-25 11:00:00,9.11,9.12,9.07,9.1,621193.0,6.3675,6.3745,6.3396,6.3606,621193.0
2015-09-25 11:30:00,9.11,9.12,9.06,9.09,596829.0,6.3675,6.3745,6.3326,6.3536,596829.0
2015-09-25 12:00:00,9.09,9.09,9.03,9.06,406694.0,6.3536,6.3536,6.3116,6.3326,406694.0
2015-09-25 12:30:00,9.06,9.1,9.05,9.08,341761.0,6.3326,6.3606,6.3256,6.3466,341761.0
2015-09-25 13:00:00,9.08,9.12,9.07,9.08,734071.0,6.3466,6.3745,6.3396,6.3466,734071.0
2015-09-25 13:30:00,9.08,9.12,9.07,9.11,632326.0,6.3466,6.3745,6.3396,6.3675,632326.0
2015-09-25 14:00:00,9.11,9.13,9.05,9.05,649781.0,6.3675,6.3815,6.3256,6.3256,649781.0
2015-09-25 14:30:00,9.06,9.08,9.02,9.07,974792.0,6.3326,6.3466,6.3046,6.3396,974792.0
2015-09-25 15:00:00,9.07,9.07,9.02,9.06,1130835.0,6.3396,6.3396,6.3046,6.3326,1130835.0
2015-09-25 15:30:00,9.05,9.11,9.05,9.08,1943233.0,6.3256,6.3675,6.3256,6.3466,1943233.0
2015-09-28 09:30:00,9.04,9.05,8.92,8.93,1243556.0,6.3186,6.3256,6.2347,6.2417,1243556.0
2015-09-28 10:00:00,8.93,8.95,8.89,8.93,1379839.0,6.2417,6.2557,6.2138,6.2417,1379839.0
2015-09-28 10:30:00,8.94,8.94,8.9,8.94,1140743.0,6.2487,6.2487,6.2208,6.2487,1140743.0
2015-09-28 11:00:00,8.94,8.95,8.89,8.91,507319.0,6.2487,6.2557,6.2138,6.2278,507319.0
2015-09-28 11:30:00,8.91,8.91,8.86,8.89,561595.0,6.2278,6.2278,6.1928,6.2138,561595.0
2015-09-28 12:00:00,8.89,8.9,8.84,8.85,432347.0,6.2138,6.2208,6.1788,6.1858,432347.0
2015-09-28 12:30:00,8.86,8.87,8.84,8.86,452726.0,6.1928,6.1998,6.1788,6.1928,452726.0
2015-09-28 13:00:00,8.86,8.88,8.84,8.85,491497.0,6.1928,6.2068,6.1788,6.1858,491497.0
2015-09-28 13:30:00,8.86,8.88,8.84,8.86,689546.0,6.1928,6.2068,6.1788,6.1928,689546.0
2015-09-28 14:00:00,8.87,8.87,8.81,8.84,823623.0,6.1998,6.1998,6.1579,6.1788,823623.0
2015-09-28 14:30:00,8.84,8.88,8.81,8.83,826682.0,6.1788,6.2068,6.1579,6.1718,826682.0
2015-09-28 15:00:00,8.83,8.84,8.81,8.81,870654.0,6.1718,6.1788,6.1579,6.1579,870654.0
2015-09-28 15:30:00,8.81,8.85,8.8,8.8,2686654.0,6.1579,6.1858,6.1509,6.1509,2686654.0
2015-09-29 09:30:00,8.81,8.83,8.74,8.82,1511398.0,6.1579,6.1718,6.1089,6.1649,1511398.0
2015-09-29 10:00:00,8.82,8.88,8.8,8.87,1258446.0,6.1649,6.2068,6.1509,6.1998,1258446.0
2015-09-29 10:30:00,8.88,8.9,8.83,8.87,776694.0,6.2068,6.2208,6.1718,6.1998,776694.0
2015-09-29 11:00:00,8.87,8.89,8.82,8.86,724814.0,6.1998,6.2138,6.1649,6.1928,724814.0
2015-09-29 11:30:00,8.86,8.9,8.83,8.88,780771.0,6.1928,6.2208,6.1718,6.2068,780771.0
2015-09-29 12:00:00,8.88,8.89,8.84,8.87,910491.0,6.2068,6.2138,6.1788,6.1998,910491.0
2015-09-29 12:30:00,8.88,8.89,8.83,8.84,487425.0,6.2068,6.2138,6.1718,6.1788,487425.0
2015-09-29 13:00:00,8.84,8.88,8.83,8.87,743468.0,6.1788,6.2068,6.1718,6.1998,743468.0
2015-09-29 13:30:00,8.87,8.89,8.86,8.87,438183.0,6.1998,6.2138,6.1928,6.1998,438183.0
2015-09-29 14:00:00,8.86,8.88,8.83,8.87,590717.0,6.1928,6.2068,6.1718,6.1998,590717.0
2015-09-29 14:30:00,8.87,8.87,8.82,8.83,587096.0,6.1998,6.1998,6.1649,6.1718,587096.0
2015-09-29 15:00:00,8.83,8.84,8.79,8.8,805221.0,6.1718,6.1788,6.1439,6.1509,805221.0
2015-09-29 15:30:00,8.79,8.85,8.79,8.84,1971813.0,6.1439,6.1858,6.1439,6.1788,1971813.0
2015-09-30 09:30:00,9.04,9.06,8.93,8.98,2769281.0,6.3186,6.3326,6.2417,6.2767,2769281.0
2015-09-30 10:00:00,8.97,9.05,8.96,9.05,1350239.0,6.2697,6.3256,6.2627,6.3256,1350239.0
2015-09-30 10:30:00,9.04,9.05,9.01,9.03,813305.0,6.3186,6.3256,6.2977,6.3116,813305.0
2015-09-30 11:00:00,9.03,9.03,9.0,9.03,620287.0,6.3116,6.3116,6.2907,6.3116,620287.0
2015-09-30 11:30:00,9.03,9.03,8.93,8.96,789383.0,6.3116,6.3116,6.2417,6.2627,789383.0
2015-09-30 12:00:00,8.96,8.96,8.91,8.94,527698.0,6.2627,6.2627,6.2278,6.2487,527698.0
2015-09-30 12:30:00,8.94,8.95,8.88,8.89,498478.0,6.2487,6.2557,6.2068,6.2138,498478.0
2015-09-30 13:00:00,8.89,8.96,8.89,8.91,402090.0,6.2138,6.2627,6.2138,6.2278,402090.0
2015-09-30 13:30:00,8.92,8.92,8.9,8.9,680854.0,6.2347,6.2347,6.2208,6.2208,680854.0
2015-09-30 14:00:00,8.91,8.92,8.89,8.92,558612.0,6.2278,6.2347,6.2138,6.2347,558612.0
2015-09-30 14:30:00,8.92,8.93,8.89,8.93,992150.0,6.2347,6.2417,6.2138,6.2417,992150.0
2015-09-30 15:00:00,8.93,8.95,8.9,8.94,1055618.0,6.2417,6.2557,6.2208,6.2487,1055618.0
2015-09-30 15:30:00,8.94,9.01,8.93,9.0,2070165.0,6.2487,6.2977,6.2417,6.2907,2070165.0
2015-10-01 09:30:00,9.01,9.07,8.95,8.95,2981787.0,6.2977,6.3396,6.2557,6.2557,2981787.0
2015-10-01 10:00:00,8.95,9.05,8.93,9.04,1224902.0,6.2557,6.3256,6.2417,6.3186,1224902.0
2015-10-01 10:30:00,9.05,9.05,8.98,8.99,812919.0,6.3256,6.3256,6.2767,6.2837,812919.0
2015-10-01 11:00:00,8.98,9.0,8.96,8.99,750565.0,6.2767,6.2907,6.2627,6.2837,750565.0
2015-10-01 11:30:00,8.99,9.01,8.91,8.94,1084510.0,6.2837,6.2977,6.2278,6.2487,1084510.0
2015-10-01 12:00:00,8.94,8.96,8.9,8.95,848956.0,6.2487,6.2627,6.2208,6.2557,848956.0
2015-10-01 12:30:00,8.95,8.98,8.95,8.96,488410.0,6.2557,6.2767,6.2557,6.2627,488410.0
2015-10-01 13:00:00,8.95,8.96,8.91,8.94,790265.0,6.2557,6.2627,6.2278,6.2487,790265.0
2015-10-01 13:30:00,8.95,9.02,8.94,9.01,754924.0,6.2557,6.3046,6.2487,6.2977,754924.0
2015-10-01 14:00:00,9.01,9.05,8.99,9.0,661749.0,6.2977,6.3256,6.2837,6.2907,661749.0
2015-10-01 14:30:00,9.01,9.06,9.0,9.06,653971.0,6.2977,6.3326,6.2907,6.3326,653971.0
2015-10-01 15:00:00,9.05,9.07,9.01,9.02,837564.0,6.3256,6.3396,6.2977,6.3046,837564.0
2015-10-01 15:30:00,9.01,9.04,8.97,9.03,1856295.0,6.2977,6.3186,6.2697,6.3116,1856295.0
2015-10-02 09:30:00,8.76,8.77,8.59,8.63,3391085.0,6.1229,6.1299,6.0041,6.032,3391085.0
2015-10-02 10:00:00,8.62,8.63,8.54,8.61,2081123.0,6.0251,6.032,5.9691,6.0181,2081123.0
2015-10-02 10:30:00,8.61,8.65,8.59,8.64,1131902.0,6.0181,6.046,6.0041,6.039,1131902.0
2015-10-02 11:00:00,8.64,8.69,8.62,8.63,1473816.0,6.039,6.074,6.0251,6.032,1473816.0
2015-10-02 11:30:00,8.63,8.68,8.62,8.64,847975.0,6.032,6.067,6.0251,6.039,847975.0
2015-10-02 12:00:00,8.64,8.69,8.64,8.67,943344.0,6.039,6.074,6.039,6.06,943344.0
2015-10-02 12:30:00,8.67,8.75,8.66,8.73,1713428.0,6.06,6.1159,6.053,6.1019,1713428.0
2015-10-02 13:00:00,8.73,8.77,8.71,8.72,996802.0,6.1019,6.1299,6.088,6.095,996802.0
2015-10-02 13:30:00,8.73,8.75,8.68,8.71,963041.0,6.1019,6.1159,6.067,6.088,963041.0
2015-10-02 14:00:00,8.71,8.82,8.71,8.81,1385098.0,6.088,6.1649,6.088,6.1579,1385098.0
2015-10-02 14:30:00,8.81,8.82,8.78,8.8,1165131.0,6.1579,6.1649,6.1369,6.1509,1165131.0
2015-10-02 15:00:00,8.79,8.86,8.78,8.86,1494141.0,6.1439,6.1928,6.1369,6.1928,1494141.0
2015-10-02 15:30:00,8.86,8.91,8.85,8.91,2313159.0,6.1928,6.2278,6.1858,6.2278,2313159.0
2015-10-05 09:30:00,8.98,9.09,8.93,9.07,1528923.0,6.2767,6.3536,6.2417,6.3396,1528923.0
2015-10-05 10:00:00,9.07,9.1,9.04,9.1,824624.0,6.3396,6.3606,6.3186,6.3606,824624.0
2015-10-05 10:30:00,9.1,9.1,9.03,9.05,1018172.0,6.3606,6.3606,6.3116,6.3256,1018172.0
2015-10-05 11:00:00,9.05,9.07,9.02,9.04,2169817.0,6.3256,6.3396,6.3046,6.3186,2169817.0
2015-10-05 11:30:00,9.04,9.05,9.01,9.04,975159.0,6.3186,6.3256,6.2977,6.3186,975159.0
2015-10-05 12:00:00,9.03,9.05,9.02,9.02,908797.0,6.3116,6.3256,6.3046,6.3046,908797.0
2015-10-05 12:30:00,9.02,9.03,9.0,9.02,1534104.0,6.3046,6.3116,6.2907,6.3046,1534104.0
2015-10-05 13:00:00,9.02,9.05,9.01,9.04,793602.0,6.3046,6.3256,6.2977,6.3186,793602.0
2015-10-05 13:30:00,9.04,9.05,9.01,9.03,877267.0,6.3186,6.3256,6.2977,6.3116,877267.0
2015-10-05 14:00:00,9.04,9.07,9.03,9.06,1004751.0,6.3186,6.3396,6.3116,6.3326,1004751.0
2015-10-05 14:30:00,9.07,9.09,9.06,9.07,1274840.0,6.3396,6.3536,6.3326,6.3396,1274840.0
2015-10-05 15:00:00,9.07,9.1,9.04,9.05,1560332.0,6.3396,6.3606,6.3186,6.3256,1560332.0
2015-10-05 15:30:00,9.05,9.08,9.03,9.04,3507437.0,6.3256,6.3466,6.3116,6.3186,3507437.0
2015-10-06 09:30:00,9.02,9.1,8.99,9.09,1298139.0,6.3046,6.3606,6.2837,6.3536,1298139.0
2015-10-06 10:00:00,9.09,9.09,9.01,9.02,1187556.0,6.3536,6.3536,6.2977,6.3046,1187556.0
2015-10-06 10:30:00,9.02,9.07,9.0,9.04,1532866.0,6.3046,6.3396,6.2907,6.3186,1532866.0
2015-10-06 11:00:00,9.04,9.13,9.03,9.13,1124277.0,6.3186,6.3815,6.3116,6.3815,1124277.0
2015-10-06 11:30:00,9.13,9.13,9.05,9.08,984678.0,6.3815,6.3815,6.3256,6.3466,984678.0
2015-10-06 12:00:00,9.08,9.1,9.06,9.07,967533.0,6.3466,6.3606,6.3326,6.3396,967533.0
2015-10-06 12:30:00,9.07,9.08,9.04,9.08,809734.0,6.3396,6.3466,6.3186,6.3466,809734.0
2015-10-06 13:00:00,9.08,9.11,9.07,9.1,735283.0,6.3466,6.3675,6.3396,6.3606,735283.0
2015-10-06 13:30:00,9.1,9.11,9.07,9.09,735143.0,6.3606,6.3675,6.3396,6.3536,735143.0
2015-10-06 14:00:00,9.09,9.12,9.07,9.11,928073.0,6.3536,6.3745,6.3396,6.3675,928073.0
2015-10-06 14:30:00,9.11,9.11,9.07,9.09,916123.0,6.3675,6.3675,6.3396,6.3536,916123.0
2015-10-06 15:00:00,9.09,9.11,9.07,9.1,797232.0,6.3536,6.3675,6.3396,6.3606,797232.0
2015-10-06 15:30:00,9.1,9.1,9.08,9.09,1124598.0,6.3606,6.3606,6.3466,6.3536,1124598.0
2015-10-07 09:30:00,9.15,9.28,9.14,9.21,2497822.0,6.3955,6.4864,6.3885,6.4374,2497822.0
2015-10-07 10:00:00,9.21,9.25,9.2,9.23,1381997.0,6.4374,6.4654,6.4305,6.4514,1381997.0
2015-10-07 10:30:00,9.23,9.23,9.15,9.19,2554911.0,6.4514,6.4514,6.3955,6.4235,2554911.0
2015-10-07 11:00:00,9.18,9.2,9.08,9.09,1042436.0,6.4165,6.4305,6.3466,6.3536,1042436.0
2015-10-07 11:30:00,9.1,9.14,9.08,9.13,1183710.0,6.3606,6.3885,6.3466,6.3815,1183710.0
2015-10-07 12:00:00,9.13,9.14,9.09,9.1,445335.0,6.3815,6.3885,6.3536,6.3606,445335.0
2015-10-07 12:30:00,9.1,9.13,9.09,9.1,397725.0,6.3606,6.3815,6.3536,6.3606,397725.0
2015-10-07 13:00:00,9.1,9.16,9.08,9.14,489429.0,6.3606,6.4025,6.3466,6.3885,489429.0
2015-10-07 13:30:00,9.14,9.2,9.14,9.18,782708.0,6.3885,6.4305,6.3885,6.4165,782708.0
2015-10-07 14:00:00,9.18,9.22,9.15,9.16,583474.0,6.4165,6.4444,6.3955,6.4025,583474.0
2015-10-07 14:30:00,9.16,9.17,9.13,9.16,612319.0,6.4025,6.4095,6.3815,6.4025,612319.0
2015-10-07 15:00:00,9.16,9.2,9.15,9.16,918033.0,6.4025,6.4305,6.3955,6.4025,918033.0
2015-10-07 15:30:00,9.17,9.21,9.16,9.2,1456488.0,6.4095,6.4374,6.4025,6.4305,1456488.0
2015-10-08 09:30:00,9.17,9.2,9.13,9.14,1477381.0,6.4095,6.4305,6.3815,6.3885,1477381.0
2015-10-08 10:00:00,9.14,9.16,9.1,9.1,975685.0,6.3885,6.4025,6.3606,6.3606,975685.0
2015-10-08 10:30:00,9.11,9.16,9.1,9.15,659075.0,6.3675,6.4025,6.3606,6.3955,659075.0
2015-10-08 11:00:00,9.14,9.22,9.14,9.2,1236264.0,6.3885,6.4444,6.3885,6.4305,1236264.0
2015-10-08 11:30:00,9.21,9.26,9.2,9.25,886646.0,6.4374,6.4724,6.4305,6.4654,886646.0
2015-10-08 12:00:00,9.25,9.28,9.23,9.24,1206423.0,6.4654,6.4864,6.4514,6.4584,1206423.0
2015-10-08 12:30:00,9.24,9.26,9.2,9.22,752465.0,6.4584,6.4724,6.4305,6.4444,752465.0
2015-10-08 13:00:00,9.22,9.25,9.21,9.25,580200.0,6.4444,6.4654,6.4374,6.4654,580200.0
2015-10-08 13:30:00,9.25,9.28,9.24,9.27,836779.0,6.4654,6.4864,6.4584,6.4794,836779.0
2015-10-08 14:00:00,9.27,9.28,9.13,9.18,3117902.0,6.4794,6.4864,6.3815,6.4165,3117902.0
2015-10-08 14:30:00,9.18,9.29,9.17,9.28,711159.0,6.4165,6.4934,6.4095,6.4864,711159.0
2015-10-08 15:00:00,9.28,9.29,9.24,9.25,809255.0,6.4864,6.4934,6.4584,6.4654,809255.0
2015-10-08 15:30:00,9.25,9.28,9.23,9.26,1407468.0,6.4654,6.4864,6.4514,6.4724,1407468.0
2015-10-09 09:30:00,9.23,9.31,9.22,9.25,1910769.0,6.4514,6.5073,6.4444,6.4654,1910769.0
2015-10-09 10:00:00,9.25,9.25,9.13,9.14,982671.0,6.4654,6.4654,6.3815,6.3885,982671.0
2015-10-09 10:30:00,9.13,9.17,9.13,9.17,792665.0,6.3815,6.4095,6.3815,6.4095,792665.0
2015-10-09 11:00:00,9.17,9.19,9.13,9.17,576149.0,6.4095,6.4235,6.3815,6.4095,576149.0
2015-10-09 11:30:00,9.17,9.17,9.12,9.14,964652.0,6.4095,6.4095,6.3745,6.3885,964652.0
2015-10-09 12:00:00,9.14,9.16,9.07,9.08,913056.0,6.3885,6.4025,6.3396,6.3466,913056.0
2015-10-09 12:30:00,9.08,9.09,9.05,9.06,467968.0,6.3466,6.3536,6.3256,6.3326,467968.0
2015-10-09 13:00:00,9.07,9.1,9.06,9.09,631574.0,6.3396,6.3606,6.3326,6.3536,631574.0
2015-10-09 13:30:00,9.08,9.09,9.05,9.07,446207.0,6.3466,6.3536,6.3256,6.3396,446207.0
2015-10-09 14:00:00,9.07,9.08,9.04,9.08,493101.0,6.3396,6.3466,6.3186,6.3466,493101.0
2015-10-09 14:30:00,9.08,9.08,9.05,9.06,605001.0,6.3466,6.3466,6.3256,6.3326,605001.0
2015-10-09 15:00:00,9.07,9.07,9.04,9.05,276528.0,6.3396,6.3396,6.3186,6.3256,276528.0
2015-10-09 15:30:00,9.04,9.09,9.04,9.08,1321869.0,6.3186,6.3536,6.3186,6.3466,1321869.0
2015-10-12 09:30:00,9.06,9.1,9.01,9.1,1668934.0,6.3326,6.3606,6.2977,6.3606,1668934.0
2015-10-12 10:00:00,9.09,9.12,9.04,9.06,1284963.0,6.3536,6.3745,6.3186,6.3326,1284963.0
2015-10-12 10:30:00,9.06,9.1,9.04,9.04,1036521.0,6.3326,6.3606,6.3186,6.3186,1036521.0
2015-10-12 11:00:00,9.04,9.09,9.04,9.08,720072.0,6.3186,6.3536,6.3186,6.3466,720072.0
2015-10-12 11:30:00,9.07,9.08,9.03,9.08,570998.0,6.3396,6.3466,6.3116,6.3466,570998.0
2015-10-12 12:00:00,9.07,9.09,9.06,9.07,532776.0,6.3396,6.3536,6.3326,6.3396,532776.0
2015-10-12 12:30:00,9.07,9.08,9.03,9.05,348257.0,6.3396,6.3466,6.3116,6.3256,348257.0
2015-10-12 13:00:00,9.05,9.06,9.02,9.05,340423.0,6.3256,6.3326,6.3046,6.3256,340423.0
2015-10-12 13:30:00,9.06,9.07,9.04,9.04,527502.0,6.3326,6.3396,6.3186,6.3186,527502.0
2015-10-12 14:00:00,9.04,9.06,9.04,9.05,425762.0,6.3186,6.3326,6.3186,6.3256,425762.0
2015-10-12 14:30:00,9.05,9.09,9.05,9.09,522484.0,6.3256,6.3536,6.3256,6.3536,522484.0
2015-10-12 15:00:00,9.09,9.1,9.07,9.09,516233.0,6.3536,6.3606,6.3396,6.3536,516233.0
2015-10-12 15:30:00,9.09,9.1,9.08,9.09,1285068.0,6.3536,6.3606,6.3466,6.3536,1285068.0
2015-10-13 09:30:00,9.06,9.08,9.02,9.03,952655.0,6.3326,6.3466,6.3046,6.3116,952655.0
2015-10-13 10:00:00,9.04,9.1,9.03,9.08,1072873.0,6.3186,6.3606,6.3116,6.3466,1072873.0
2015-10-13 10:30:00,9.08,9.11,9.07,9.11,564976.0,6.3466,6.3675,6.3396,6.3675,564976.0
2015-10-13 11:00:00,9.11,9.11,9.07,9.08,877253.0,6.3675,6.3675,6.3396,6.3466,877253.0
2015-10-13 11:30:00,9.08,9.11,9.07,9.07,792239.0,6.3466,6.3675,6.3396,6.3396,792239.0
2015-10-13 12:00:00,9.06,9.07,9.03,9.06,386467.0,6.3326,6.3396,6.3116,6.3326,386467.0
2015-10-13 12:30:00,9.05,9.06,9.01,9.01,260215.0,6.3256,6.3326,6.2977,6.2977,260215.0
2015-10-13 13:00:00,9.01,9.03,8.99,9.01,421743.0,6.2977,6.3116,6.2837,6.2977,421743.0
2015-10-13 13:30:00,9.02,9.02,8.98,9.0,343578.0,6.3046,6.3046,6.2767,6.2907,343578.0
2015-10-13 14:00:00,9.0,9.02,8.99,9.0,339459.0,6.2907,6.3046,6.2837,6.2907,339459.0
2015-10-13 14:30:00,9.0,9.04,8.99,9.04,532912.0,6.2907,6.3186,6.2837,6.3186,532912.0
2015-10-13 15:00:00,9.03,9.04,8.98,8.99,818132.0,6.3116,6.3186,6.2767,6.2837,818132.0
2015-10-13 15:30:00,8.99,9.01,8.98,8.99,3189601.0,6.2837,6.2977,6.2767,6.2837,3189601.0
2015-10-14 09:30:00,8.99,9.01,8.84,8.99,2110716.0,6.2837,6.2977,6.1788,6.2837,2110716.0
2015-10-14 10:00:00,8.99,9.0,8.92,8.95,630950.0,6.2837,6.2907,6.2347,6.2557,630950.0
2015-10-14 10:30:00,8.94,8.95,8.89,8.9,663396.0,6.2487,6.2557,6.2138,6.2208,663396.0
2015-10-14 11:00:00,8.9,8.93,8.84,8.85,1012871.0,6.2208,6.2417,6.1788,6.1858,1012871.0
2015-10-14 11:30:00,8.85,8.92,8.84,8.88,1735274.0,6.1858,6.2347,6.1788,6.2068,1735274.0
2015-10-14 12:00:00,8.88,8.9,8.84,8.85,1190029.0,6.2068,6.2208,6.1788,6.1858,1190029.0
2015-10-14 12:30:00,8.84,8.89,8.84,8.87,520669.0,6.1788,6.2138,6.1788,6.1998,520669.0
2015-10-14 13:00:00,8.87,8.88,8.85,8.86,429757.0,6.1998,6.2068,6.1858,6.1928,429757.0
2015-10-14 13:30:00,8.86,8.88,8.84,8.85,467888.0,6.1928,6.2068,6.1788,6.1858,467888.0
2015-10-14 14:00:00,8.85,8.86,8.8,8.8,718939.0,6.1858,6.1928,6.1509,6.1509,718939.0
2015-10-14 14:30:00,8.8,8.81,8.75,8.78,879623.0,6.1509,6.1579,6.1159,6.1369,879623.0
2015-10-14 15:00:00,8.78,8.81,8.77,8.8,1274556.0,6.1369,6.1579,6.1299,6.1509,1274556.0
2015-10-14 15:30:00,8.8,8.85,8.79,8.81,2331163.0,6.1509,6.1858,6.1439,6.1579,2331163.0
2015-10-15 09:30:00,8.9,8.95,8.84,8.9,1907962.0,6.2208,6.2557,6.1788,6.2208,1907962.0
2015-10-15 10:00:00,8.9,9.0,8.9,8.97,1671627.0,6.2208,6.2907,6.2208,6.2697,1671627.0
2015-10-15 10:30:00,8.97,9.0,8.95,8.99,681147.0,6.2697,6.2907,6.2557,6.2837,681147.0
2015-10-15 11:00:00,8.98,9.0,8.95,8.96,986621.0,6.2767,6.2907,6.2557,6.2627,986621.0
2015-10-15 11:30:00,8.96,8.96,8.88,8.89,1326208.0,6.2627,6.2627,6.2068,6.2138,1326208.0
2015-10-15 12:00:00,8.89,8.94,8.88,8.93,1447738.0,6.2138,6.2487,6.2068,6.2417,1447738.0
2015-10-15 12:30:00,8.92,8.93,8.89,8.9,649747.0,6.2347,6.2417,6.2138,6.2208,649747.0
2015-10-15 13:00:00,8.91,8.94,8.9,8.93,1427370.0,6.2278,6.2487,6.2208,6.2417,1427370.0
2015-10-15 13:30:00,8.93,8.99,8.92,8.96,868916.0,6.2417,6.2837,6.2347,6.2627,868916.0
2015-10-15 14:00:00,8.96,9.0,8.96,8.99,953888.0,6.2627,6.2907,6.2627,6.2837,953888.0
2015-10-15 14:30:00,8.99,9.03,8.98,9.03,812722.0,6.2837,6.3116,6.2767,6.3116,812722.0
2015-10-15 15:00:00,9.03,9.06,9.01,9.06,1351796.0,6.3116,6.3326,6.2977,6.3326,1351796.0
2015-10-15 15:30:00,9.05,9.1,9.05,9.09,2752063.0,6.3256,6.3606,6.3256,6.3536,2752063.0
2015-10-16 09:30:00,9.13,9.15,8.97,8.97,1959615.0,6.3815,6.3955,6.2697,6.2697,1959615.0
2015-10-16 10:00:00,8.97,9.01,8.96,8.98,979663.0,6.2697,6.2977,6.2627,6.2767,979663.0
2015-10-16 10:30:00,8.98,9.02,8.96,9.01,893841.0,6.2767,6.3046,6.2627,6.2977,893841.0
2015-10-16 11:00:00,9.01,9.04,8.99,9.03,450156.0,6.2977,6.3186,6.2837,6.3116,450156.0
2015-10-16 11:30:00,9.03,9.1,9.01,9.1,998490.0,6.3116,6.3606,6.2977,6.3606,998490.0
2015-10-16 12:00:00,9.1,9.1,9.03,9.04,857540.0,6.3606,6.3606,6.3116,6.3186,857540.0
2015-10-16 12:30:00,9.04,9.06,9.0,9.03,892193.0,6.3186,6.3326,6.2907,6.3116,892193.0
2015-10-16 13:00:00,9.02,9.03,8.98,8.98,1387219.0,6.3046,6.3116,6.2767,6.2767,1387219.0
2015-10-16 13:30:00,8.99,9.02,8.98,9.0,905010.0,6.2837,6.3046,6.2767,6.2907,905010.0
2015-10-16 14:00:00,9.0,9.01,8.96,9.01,1015971.0,6.2907,6.2977,6.2627,6.2977,1015971.0
2015-10-16 14:30:00,9.01,9.07,9.01,9.04,1068678.0,6.2977,6.3396,6.2977,6.3186,1068678.0
2015-10-16 15:00:00,9.04,9.07,9.04,9.04,435488.0,6.3186,6.3396,6.3186,6.3186,435488.0
2015-10-16 15:30:00,9.04,9.08,9.01,9.03,1968611.0,6.3186,6.3466,6.2977,6.3116,1968611.0
2015-10-19 09:30:00,9.01,9.07,8.94,9.06,1097739.0,6.2977,6.3396,6.2487,6.3326,1097739.0
2015-10-19 10:00:00,9.06,9.08,9.03,9.04,1273922.0,6.3326,6.3466,6.3116,6.3186,1273922.0
2015-10-19 10:30:00,9.04,9.1,9.03,9.09,660038.0,6.3186,6.3606,6.3116,6.3536,660038.0
2015-10-19 11:00:00,9.1,9.12,9.06,9.1,648174.0,6.3606,6.3745,6.3326,6.3606,648174.0
2015-10-19 11:30:00,9.09,9.12,9.08,9.09,463162.0,6.3536,6.3745,6.3466,6.3536,463162.0
2015-10-19 12:00:00,9.08,9.1,9.07,9.09,499892.0,6.3466,6.3606,6.3396,6.3536,499892.0
2015-10-19 12:30:00,9.09,9.11,9.07,9.11,431312.0,6.3536,6.3675,6.3396,6.3675,431312.0
2015-10-19 13:00:00,9.11,9.11,9.06,9.07,569516.0,6.3675,6.3675,6.3326,6.3396,569516.0
2015-10-19 13:30:00,9.07,9.09,9.04,9.08,452723.0,6.3396,6.3536,6.3186,6.3466,452723.0
2015-10-19 14:00:00,9.08,9.09,9.02,9.03,529683.0,6.3466,6.3536,6.3046,6.3116,529683.0
2015-10-19 14:30:00,9.03,9.05,9.01,9.01,360776.0,6.3116,6.3256,6.2977,6.2977,360776.0
2015-10-19 15:00:00,9.01,9.02,8.95,8.95,1343157.0,6.2977,6.3046,6.2557,6.2557,1343157.0
2015-10-19 15:30:00,8.95,8.96,8.93,8.95,2868987.0,6.2557,6.2627,6.2417,6.2557,2868987.0
2015-10-20 09:30:00,9.1,9.18,9.02,9.18,5069304.0,6.3606,6.4165,6.3046,6.4165,5069304.0
2015-10-20 10:00:00,9.18,9.2,9.13,9.18,2491118.0,6.4165,6.4305,6.3815,6.4165,2491118.0
2015-10-20 10:30:00,9.18,9.23,9.17,9.22,2333792.0,6.4165,6.4514,6.4095,6.4444,2333792.0
2015-10-20 11:00:00,9.22,9.27,9.2,9.27,2889175.0,6.4444,6.4794,6.4305,6.4794,2889175.0
2015-10-20 11:30:00,9.27,9.29,9.22,9.24,1701444.0,6.4794,6.4934,6.4444,6.4584,1701444.0
2015-10-20 12:00:00,9.24,9.26,9.21,9.23,600792.0,6.4584,6.4724,6.4374,6.4514,600792.0
2015-10-20 12:30:00,9.22,9.26,9.21,9.26,533853.0,6.4444,6.4724,6.4374,6.4724,533853.0
2015-10-20 13:00:00,9.26,9.28,9.25,9.26,880713.0,6.4724,6.4864,6.4654,6.4724,880713.0
2015-10-20 13:30:00,9.27,9.28,9.23,9.24,1405140.0,6.4794,6.4864,6.4514,6.4584,1405140.0
2015-10-20 14:00:00,9.24,9.27,9.23,9.27,1478201.0,6.4584,6.4794,6.4514,6.4794,1478201.0
2015-10-20 14:30:00,9.27,9.29,9.26,9.29,561973.0,6.4794,6.4934,6.4724,6.4934,561973.0
2015-10-20 15:00:00,9.29,9.3,9.23,9.28,2079955.0,6.4934,6.5004,6.4514,6.4864,2079955.0
2015-10-20 15:30:00,9.28,9.28,9.21,9.22,2278532.0,6.4864,6.4864,6.4374,6.4444,2278532.0
2015-10-21 09:30:00,9.16,9.23,9.16,9.22,1656695.0,6.4025,6.4514,6.4025,6.4444,1656695.0
2015-10-21 10:00:00,9.22,9.24,9.17,9.17,2018657.0,6.4444,6.4584,6.4095,6.4095,2018657.0
2015-10-21 10:30:00,9.18,9.23,9.15,9.22,1611702.0,6.4165,6.4514,6.3955,6.4444,1611702.0
2015-10-21 11:00:00,9.22,9.25,9.2,9.22,1040662.0,6.4444,6.4654,6.4305,6.4444,1040662.0
2015-10-21 11:30:00,9.22,9.25,9.2,9.21,600178.0,6.4444,6.4654,6.4305,6.4374,600178.0
2015-10-21 12:00:00,9.21,9.26,9.21,9.22,659916.0,6.4374,6.4724,6.4374,6.4444,659916.0
2015-10-21 12:30:00,9.22,9.24,9.21,9.21,285293.0,6.4444,6.4584,6.4374,6.4374,285293.0
2015-10-21 13:00:00,9.21,9.22,9.13,9.13,526791.0,6.4374,6.4444,6.3815,6.3815,526791.0
2015-10-21 13:30:00,9.13,9.16,9.11,9.12,590940.0,6.3815,6.4025,6.3675,6.3745,590940.0
2015-10-21 14:00:00,9.12,9.13,9.09,9.11,755190.0,6.3745,6.3815,6.3536,6.3675,755190.0
2015-10-21 14:30:00,9.11,9.17,9.1,9.14,1137621.0,6.3675,6.4095,6.3606,6.3885,1137621.0
2015-10-21 15:00:00,9.14,9.15,9.1,9.11,544854.0,6.3885,6.3955,6.3606,6.3675,544854.0
2015-10-21 15:30:00,9.11,9.11,9.02,9.04,2885056.0,6.3675,6.3675,6.3046,6.3186,2885056.0
2015-10-22 09:30:00,9.09,9.25,9.09,9.24,2483342.0,6.3536,6.4654,6.3536,6.4584,2483342.0
2015-10-22 10:00:00,9.24,9.25,9.17,9.19,1470477.0,6.4584,6.4654,6.4095,6.4235,1470477.0
2015-10-22 10:30:00,9.19,9.24,9.17,9.21,1209300.0,6.4235,6.4584,6.4095,6.4374,1209300.0
2015-10-22 11:00:00,9.21,9.22,9.18,9.21,1183578.0,6.4374,6.4444,6.4165,6.4374,1183578.0
2015-10-22 11:30:00,9.21,9.27,9.2,9.25,933313.0,6.4374,6.4794,6.4305,6.4654,933313.0
2015-10-22 12:00:00,9.24,9.3,9.23,9.29,756520.0,6.4584,6.5004,6.4514,6.4934,756520.0
2015-10-22 12:30:00,9.29,9.3,9.26,9.27,588597.0,6.4934,6.5004,6.4724,6.4794,588597.0
2015-10-22 13:00:00,9.27,9.29,9.26,9.27,639768.0,6.4794,6.4934,6.4724,6.4794,639768.0
2015-10-22 13:30:00,9.27,9.28,9.22,9.24,811299.0,6.4794,6.4864,6.4444,6.4584,811299.0
2015-10-22 14:00:00,9.23,9.24,9.19,9.21,1051473.0,6.4514,6.4584,6.4235,6.4374,1051473.0
2015-10-22 14:30:00,9.21,9.24,9.19,9.23,1132482.0,6.4374,6.4584,6.4235,6.4514,1132482.0
2015-10-22 15:00:00,9.24,9.26,9.2,9.26,1301304.0,6.4584,6.4724,6.4305,6.4724,1301304.0
2015-10-22 15:30:00,9.26,9.27,9.19,9.22,1988631.0,6.4724,6.4794,6.4235,6.4444,1988631.0
2015-10-23 09:30:00,9.28,9.42,9.23,9.41,4035330.0,6.4864,6.5842,6.4514,6.5772,4035330.0
2015-10-23 10:00:00,9.41,9.46,9.34,9.34,2457653.0,6.5772,6.6122,6.5283,6.5283,2457653.0
2015-10-23 10:30:00,9.34,9.38,9.33,9.36,979291.0,6.5283,6.5563,6.5213,6.5423,979291.0
2015-10-23 11:00:00,9.36,9.38,9.3,9.31,821340.0,6.5423,6.5563,6.5004,6.5073,821340.0
2015-10-23 11:30:00,9.32,9.33,9.29,9.3,667802.0,6.5143,6.5213,6.4934,6.5004,667802.0
2015-10-23 12:00:00,9.3,9.33,9.29,9.32,1077590.0,6.5004,6.5213,6.4934,6.5143,1077590.0
2015-10-23 12:30:00,9.32,9.33,9.31,9.33,264559.0,6.5143,6.5213,6.5073,6.5213,264559.0
2015-10-23 13:00:00,9.32,9.33,9.29,9.32,429769.0,6.5143,6.5213,6.4934,6.5143,429769.0
2015-10-23 13:30:00,9.32,9.37,9.3,9.34,1116270.0,6.5143,6.5493,6.5004,6.5283,1116270.0
2015-10-23 14:00:00,9.35,9.38,9.33,9.37,850063.0,6.5353,6.5563,6.5213,6.5493,850063.0
2015-10-23 14:30:00,9.37,9.42,9.36,9.41,841089.0,6.5493,6.5842,6.5423,6.5772,841089.0
2015-10-23 15:00:00,9.4,9.44,9.39,9.43,732115.0,6.5702,6.5982,6.5633,6.5912,732115.0
2015-10-23 15:30:00,9.43,9.46,9.42,9.45,1538009.0,6.5912,6.6122,6.5842,6.6052,1538009.0
2015-10-26 09:30:00,9.45,9.49,9.31,9.32,1849335.0,6.6052,6.6332,6.5073,6.5143,1849335.0
2015-10-26 10:00:00,9.32,9.34,9.29,9.33,1024270.0,6.5143,6.5283,6.4934,6.5213,1024270.0
2015-10-26 10:30:00,9.33,9.34,9.27,9.3,545684.0,6.5213,6.5283,6.4794,6.5004,545684.0
2015-10-26 11:00:00,9.3,9.33,9.28,9.33,700556.0,6.5004,6.5213,6.4864,6.5213,700556.0
2015-10-26 11:30:00,9.33,9.35,9.32,9.34,608656.0,6.5213,6.5353,6.5143,6.5283,608656.0
2015-10-26 12:00:00,9.34,9.35,9.3,9.33,265394.0,6.5283,6.5353,6.5004,6.5213,265394.0
2015-10-26 12:30:00,9.34,9.35,9.31,9.34,375816.0,6.5283,6.5353,6.5073,6.5283,375816.0
2015-10-26 13:00:00,9.33,9.34,9.31,9.31,278939.0,6.5213,6.5283,6.5073,6.5073,278939.0
2015-10-26 13:30:00,9.32,9.34,9.31,9.33,394705.0,6.5143,6.5283,6.5073,6.5213,394705.0
2015-10-26 14:00:00,9.33,9.36,9.31,9.31,406292.0,6.5213,6.5423,6.5073,6.5073,406292.0
2015-10-26 14:30:00,9.32,9.34,9.3,9.3,362261.0,6.5143,6.5283,6.5004,6.5004,362261.0
2015-10-26 15:00:00,9.31,9.33,9.28,9.29,531448.0,6.5073,6.5213,6.4864,6.4934,531448.0
2015-10-26 15:30:00,9.29,9.32,9.28,9.31,985239.0,6.4934,6.5143,6.4864,6.5073,985239.0
2015-10-27 09:30:00,9.26,9.31,9.18,9.29,1152217.0,6.4724,6.5073,6.4165,6.4934,1152217.0
2015-10-27 10:00:00,9.28,9.29,9.19,9.23,912922.0,6.4864,6.4934,6.4235,6.4514,912922.0
2015-10-27 10:30:00,9.22,9.29,9.22,9.27,574448.0,6.4444,6.4934,6.4444,6.4794,574448.0
2015-10-27 11:00:00,9.27,9.29,9.25,9.26,820311.0,6.4794,6.4934,6.4654,6.4724,820311.0
2015-10-27 11:30:00,9.27,9.3,9.25,9.25,579832.0,6.4794,6.5004,6.4654,6.4654,579832.0
2015-10-27 12:00:00,9.27,9.27,9.24,9.26,318751.0,6.4794,6.4794,6.4584,6.4724,318751.0
2015-10-27 12:30:00,9.25,9.28,9.22,9.22,379864.0,6.4654,6.4864,6.4444,6.4444,379864.0
2015-10-27 13:00:00,9.22,9.22,9.19,9.19,674715.0,6.4444,6.4444,6.4235,6.4235,674715.0
2015-10-27 13:30:00,9.2,9.21,9.17,9.19,370433.0,6.4305,6.4374,6.4095,6.4235,370433.0
2015-10-27 14:00:00,9.19,9.21,9.17,9.19,447621.0,6.4235,6.4374,6.4095,6.4235,447621.0
2015-10-27 14:30:00,9.19,9.21,9.16,9.19,634001.0,6.4235,6.4374,6.4025,6.4235,634001.0
2015-10-27 15:00:00,9.19,9.23,9.18,9.22,512928.0,6.4235,6.4514,6.4165,6.4444,512928.0
2015-10-27 15:30:00,9.22,9.24,9.2,9.24,1052700.0,6.4444,6.4584,6.4305,6.4584,1052700.0
2015-10-28 09:30:00,9.26,9.37,9.24,9.36,2246610.0,6.4724,6.5493,6.4584,6.5423,2246610.0
2015-10-28 10:00:00,9.36,9.41,9.34,9.41,957033.0,6.5423,6.5772,6.5283,6.5772,957033.0
2015-10-28 10:30:00,9.4,9.45,9.38,9.41,1121859.0,6.5702,6.6052,6.5563,6.5772,1121859.0
2015-10-28 11:00:00,9.42,9.44,9.39,9.44,537503.0,6.5842,6.5982,6.5633,6.5982,537503.0
2015-10-28 11:30:00,9.44,9.44,9.39,9.43,703535.0,6.5982,6.5982,6.5633,6.5912,703535.0
2015-10-28 12:00:00,9.43,9.45,9.39,9.43,675476.0,6.5912,6.6052,6.5633,6.5912,675476.0
2015-10-28 12:30:00,9.42,9.43,9.38,9.41,306482.0,6.5842,6.5912,6.5563,6.5772,306482.0
2015-10-28 13:00:00,9.41,9.44,9.4,9.42,357272.0,6.5772,6.5982,6.5702,6.5842,357272.0
2015-10-28 13:30:00,9.42,9.49,9.41,9.46,873718.0,6.5842,6.6332,6.5772,6.6122,873718.0
2015-10-28 14:00:00,9.45,9.59,9.44,9.56,3664442.0,6.6052,6.7031,6.5982,6.6821,3664442.0
2015-10-28 14:30:00,9.56,9.65,9.51,9.64,2048584.0,6.6821,6.745,6.6471,6.738,2048584.0
2015-10-28 15:00:00,9.64,9.69,9.61,9.64,1523212.0,6.738,6.7729,6.717,6.738,1523212.0
2015-10-28 15:30:00,9.65,9.67,9.6,9.67,1901846.0,6.745,6.759,6.71,6.759,1901846.0
2015-10-29 09:30:00,9.67,9.76,9.65,9.73,1971611.0,6.759,6.8219,6.745,6.8009,1971611.0
2015-10-29 10:00:00,9.73,9.73,9.65,9.67,1367522.0,6.8009,6.8009,6.745,6.759,1367522.0
2015-10-29 10:30:00,9.66,9.71,9.63,9.7,1040865.0,6.752,6.7869,6.731,6.7799,1040865.0
2015-10-29 11:00:00,9.7,9.75,9.62,9.68,1755469.0,6.7799,6.8149,6.724,6.766,1755469.0
2015-10-29 11:30:00,9.68,9.75,9.67,9.74,1261306.0,6.766,6.8149,6.759,6.8079,1261306.0
2015-10-29 12:00:00,9.74,9.75,9.7,9.74,758399.0,6.8079,6.8149,6.7799,6.8079,758399.0
2015-10-29 12:30:00,9.73,9.74,9.68,9.69,327655.0,6.8009,6.8079,6.766,6.7729,327655.0
2015-10-29 13:00:00,9.68,9.72,9.67,9.67,688476.0,6.766,6.7939,6.759,6.759,688476.0
2015-10-29 13:30:00,9.67,9.68,9.63,9.64,401592.0,6.759,6.766,6.731,6.738,401592.0
2015-10-29 14:00:00,9.64,9.71,9.63,9.7,1426128.0,6.738,6.7869,6.731,6.7799,1426128.0
2015-10-29 14:30:00,9.7,9.71,9.65,9.66,610161.0,6.7799,6.7869,6.745,6.752,610161.0
2015-10-29 15:00:00,9.66,9.67,9.62,9.63,964461.0,6.752,6.759,6.724,6.731,964461.0
2015-10-29 15:30:00,9.63,9.68,9.62,9.64,1432831.0,6.731,6.766,6.724,6.738,1432831.0
2015-10-30 09:30:00,9.65,9.67,9.53,9.55,2601687.0,6.745,6.759,6.6611,6.6751,2601687.0
2015-10-30 10:00:00,9.54,9.58,9.5,9.51,2085148.0,6.6681,6.6961,6.6401,6.6471,2085148.0
2015-10-30 10:30:00,9.5,9.53,9.46,9.47,1875677.0,6.6401,6.6611,6.6122,6.6192,1875677.0
2015-10-30 11:00:00,9.47,9.49,9.41,9.44,1509016.0,6.6192,6.6332,6.5772,6.5982,1509016.0
2015-10-30 11:30:00,9.44,9.44,9.37,9.38,1728319.0,6.5982,6.5982,6.5493,6.5563,1728319.0
2015-10-30 12:00:00,9.38,9.39,9.35,9.37,842147.0,6.5563,6.5633,6.5353,6.5493,842147.0
2015-10-30 12:30:00,9.37,9.41,9.36,9.39,1491156.0,6.5493,6.5772,6.5423,6.5633,1491156.0
2015-10-30 13:00:00,9.39,9.4,9.36,9.38,1067574.0,6.5633,6.5702,6.5423,6.5563,1067574.0
2015-10-30 13:30:00,9.38,9.42,9.38,9.38,859698.0,6.5563,6.5842,6.5563,6.5563,859698.0
2015-10-30 14:00:00,9.38,9.39,9.27,9.29,1555348.0,6.5563,6.5633,6.4794,6.4934,1555348.0
2015-10-30 14:30:00,9.3,9.31,9.25,9.26,1473476.0,6.5004,6.5073,6.4654,6.4724,1473476.0
2015-10-30 15:00:00,9.25,9.34,9.24,9.3,1414064.0,6.4654,6.5283,6.4584,6.5004,1414064.0
2015-10-30 15:30:00,9.31,9.36,9.3,9.34,2620977.0,6.5073,6.5423,6.5004,6.5283,2620977.0
2015-11-02 09:30:00,9.44,9.47,9.38,9.43,1569740.0,6.5982,6.6192,6.5563,6.5912,1569740.0
2015-11-02 10:00:00,9.43,9.49,9.42,9.47,1311052.0,6.5912,6.6332,6.5842,6.6192,1311052.0
2015-11-02 10:30:00,9.47,9.49,9.45,9.47,922022.0,6.6192,6.6332,6.6052,6.6192,922022.0
2015-11-02 11:00:00,9.46,9.5,9.45,9.48,871374.0,6.6122,6.6401,6.6052,6.6262,871374.0
2015-11-02 11:30:00,9.48,9.49,9.43,9.47,618054.0,6.6262,6.6332,6.5912,6.6192,618054.0
2015-11-02 12:00:00,9.46,9.52,9.45,9.52,629166.0,6.6122,6.6541,6.6052,6.6541,629166.0
2015-11-02 12:30:00,9.51,9.54,9.5,9.53,689690.0,6.6471,6.6681,6.6401,6.6611,689690.0
2015-11-02 13:00:00,9.53,9.54,9.48,9.51,1093719.0,6.6611,6.6681,6.6262,6.6471,1093719.0
2015-11-02 13:30:00,9.51,9.52,9.48,9.51,466701.0,6.6471,6.6541,6.6262,6.6471,466701.0
2015-11-02 14:00:00,9.51,9.54,9.5,9.54,937680.0,6.6471,6.6681,6.6401,6.6681,937680.0
2015-11-02 14:30:00,9.54,9.6,9.53,9.58,518367.0,6.6681,6.71,6.6611,6.6961,518367.0
2015-11-02 15:00:00,9.59,9.6,9.56,9.6,557878.0,6.7031,6.71,6.6821,6.71,557878.0
2015-11-02 15:30:00,9.6,9.6,9.56,9.58,1082996.0,6.71,6.71,6.6821,6.6961,1082996.0
2015-11-03 09:30:00,9.55,9.6,9.5,9.57,1666023.0,6.6751,6.71,6.6401,6.6891,1666023.0
2015-11-03 10:00:00,9.57,9.59,9.54,9.54,980602.0,6.6891,6.7031,6.6681,6.6681,980602.0
2015-11-03 10:30:00,9.54,9.59,9.54,9.55,1267074.0,6.6681,6.7031,6.6681,6.6751,1267074.0
2015-11-03 11:00:00,9.55,9.57,9.53,9.54,574797.0,6.6751,6.6891,6.6611,6.6681,574797.0
2015-11-03 11:30:00,9.55,9.63,9.53,9.63,611755.0,6.6751,6.731,6.6611,6.731,611755.0
2015-11-03 12:00:00,9.62,9.63,9.56,9.57,329562.0,6.724,6.731,6.6821,6.6891,329562.0
2015-11-03 12:30:00,9.58,9.61,9.56,9.6,751649.0,6.6961,6.717,6.6821,6.71,751649.0
2015-11-03 13:00:00,9.59,9.63,9.58,9.62,609984.0,6.7031,6.731,6.6961,6.724,609984.0
2015-11-03 13:30:00,9.62,9.64,9.61,9.62,340037.0,6.724,6.738,6.717,6.724,340037.0
2015-11-03 14:00:00,9.62,9.64,9.61,9.63,410340.0,6.724,6.738,6.717,6.731,410340.0
2015-11-03 14:30:00,9.63,9.64,9.59,9.6,465898.0,6.731,6.738,6.7031,6.71,465898.0
2015-11-03 15:00:00,9.6,9.61,9.58,9.58,353398.0,6.71,6.717,6.6961,6.6961,353398.0
2015-11-03 15:30:00,9.59,9.59,9.53,9.55,1984096.0,6.7031,6.7031,6.6611,6.6751,1984096.0
2015-11-04 09:30:00,9.58,9.62,9.53,9.56,1960779.0,6.6961,6.724,6.6611,6.6821,1960779.0
2015-11-04 10:00:00,9.57,9.62,9.55,9.58,837324.0,6.6891,6.724,6.6751,6.6961,837324.0
2015-11-04 10:30:00,9.58,9.64,9.57,9.62,1102596.0,6.6961,6.738,6.6891,6.724,1102596.0
2015-11-04 11:00:00,9.62,9.63,9.56,9.57,1584725.0,6.724,6.731,6.6821,6.6891,1584725.0
2015-11-04 11:30:00,9.57,9.59,9.54,9.58,596829.0,6.6891,6.7031,6.6681,6.6961,596829.0
2015-11-04 12:00:00,9.57,9.63,9.57,9.6,474544.0,6.6891,6.731,6.6891,6.71,474544.0
2015-11-04 12:30:00,9.6,9.63,9.58,9.62,500921.0,6.71,6.731,6.6961,6.724,500921.0
2015-11-04 13:00:00,9.61,9.62,9.56,9.61,644505.0,6.717,6.724,6.6821,6.717,644505.0
2015-11-04 13:30:00,9.61,9.62,9.57,9.6,381487.0,6.717,6.724,6.6891,6.71,381487.0
2015-11-04 14:00:00,9.59,9.62,9.58,9.59,499854.0,6.7031,6.724,6.6961,6.7031,499854.0
2015-11-04 14:30:00,9.59,9.64,9.58,9.62,631420.0,6.7031,6.738,6.6961,6.724,631420.0
2015-11-04 15:00:00,9.62,9.62,9.59,9.6,447631.0,6.724,6.724,6.7031,6.71,447631.0
2015-11-04 15:30:00,9.6,9.6,9.57,9.59,1215961.0,6.71,6.71,6.6891,6.7031,1215961.0
2015-11-05 09:30:00,9.6,9.73,9.58,9.73,2072414.0,6.71,6.8009,6.6961,6.8009,2072414.0
2015-11-05 10:00:00,9.72,9.75,9.69,9.71,2149087.0,6.7939,6.8149,6.7729,6.7869,2149087.0
2015-11-05 10:30:00,9.71,9.75,9.69,9.74,3054694.0,6.7869,6.8149,6.7729,6.8079,3054694.0
2015-11-05 11:00:00,9.74,9.75,9.7,9.71,2138738.0,6.8079,6.8149,6.7799,6.7869,2138738.0
2015-11-05 11:30:00,9.71,9.79,9.71,9.76,966184.0,6.7869,6.8428,6.7869,6.8219,966184.0
2015-11-05 12:00:00,9.77,9.77,9.74,9.77,366053.0,6.8289,6.8289,6.8079,6.8289,366053.0
2015-11-05 12:30:00,9.77,9.77,9.74,9.75,570604.0,6.8289,6.8289,6.8079,6.8149,570604.0
2015-11-05 13:00:00,9.75,9.75,9.71,9.74,1280652.0,6.8149,6.8149,6.7869,6.8079,1280652.0
2015-11-05 13:30:00,9.74,9.8,9.73,9.79,1427089.0,6.8079,6.8498,6.8009,6.8428,1427089.0
2015-11-05 14:00:00,9.79,9.8,9.76,9.77,1172106.0,6.8428,6.8498,6.8219,6.8289,1172106.0
2015-11-05 14:30:00,9.77,9.77,9.74,9.76,617908.0,6.8289,6.8289,6.8079,6.8219,617908.0
2015-11-05 15:00:00,9.76,9.78,9.74,9.78,781820.0,6.8219,6.8359,6.8079,6.8359,781820.0
2015-11-05 15:30:00,9.78,9.78,9.73,9.73,2779551.0,6.8359,6.8359,6.8009,6.8009,2779551.0
2015-11-06 09:30:00,10.01,10.21,10.01,10.12,5851574.0,6.9966,7.1364,6.9966,7.0735,5851574.0
2015-11-06 10:00:00,10.12,10.15,10.01,10.12,4285580.0,7.0735,7.0945,6.9966,7.0735,4285580.0
2015-11-06 10:30:00,10.12,10.2,10.1,10.13,3074880.0,7.0735,7.1294,7.0595,7.0805,3074880.0
2015-11-06 11:00:00,10.13,10.16,10.07,10.08,978873.0,7.0805,7.1015,7.0386,7.0455,978873.0
2015-11-06 11:30:00,10.08,10.14,10.07,10.07,909470.0,7.0455,7.0875,7.0386,7.0386,909470.0
2015-11-06 12:00:00,10.08,10.13,10.07,10.09,710220.0,7.0455,7.0805,7.0386,7.0525,710220.0
2015-11-06 12:30:00,10.1,10.14,10.07,10.12,724932.0,7.0595,7.0875,7.0386,7.0735,724932.0
2015-11-06 13:00:00,10.11,10.12,10.09,10.1,669892.0,7.0665,7.0735,7.0525,7.0595,669892.0
2015-11-06 13:30:00,10.1,10.15,10.09,10.13,644223.0,7.0595,7.0945,7.0525,7.0805,644223.0
2015-11-06 14:00:00,10.13,10.17,10.12,10.16,1195012.0,7.0805,7.1084,7.0735,7.1015,1195012.0
2015-11-06 14:30:00,10.16,10.17,10.1,10.12,714910.0,7.1015,7.1084,7.0595,7.0735,714910.0
2015-11-06 15:00:00,10.12,10.14,10.11,10.13,707769.0,7.0735,7.0875,7.0665,7.0805,707769.0
2015-11-06 15:30:00,10.13,10.13,10.08,10.13,1996107.0,7.0805,7.0805,7.0455,7.0805,1996107.0
2015-11-09 09:30:00,10.08,10.2,10.05,10.09,2808018.0,7.0455,7.1294,7.0246,7.0525,2808018.0
2015-11-09 10:00:00,10.1,10.1,9.99,9.99,1995579.0,7.0595,7.0595,6.9826,6.9826,1995579.0
2015-11-09 10:30:00,9.99,10.04,9.98,10.04,914963.0,6.9826,7.0176,6.9756,7.0176,914963.0
2015-11-09 11:00:00,10.04,10.06,9.99,9.99,945904.0,7.0176,7.0316,6.9826,6.9826,945904.0
2015-11-09 11:30:00,9.99,10.01,9.93,9.93,963279.0,6.9826,6.9966,6.9407,6.9407,963279.0
2015-11-09 12:00:00,9.94,9.96,9.91,9.94,812321.0,6.9477,6.9617,6.9267,6.9477,812321.0
2015-11-09 12:30:00,9.93,9.96,9.91,9.95,598236.0,6.9407,6.9617,6.9267,6.9547,598236.0
2015-11-09 13:00:00,9.95,9.97,9.9,9.94,488309.0,6.9547,6.9687,6.9197,6.9477,488309.0
2015-11-09 13:30:00,9.94,9.95,9.91,9.93,923324.0,6.9477,6.9547,6.9267,6.9407,923324.0
2015-11-09 14:00:00,9.93,9.98,9.91,9.95,1328402.0,6.9407,6.9756,6.9267,6.9547,1328402.0
2015-11-09 14:30:00,9.95,9.98,9.93,9.94,869149.0,6.9547,6.9756,6.9407,6.9477,869149.0
2015-11-09 15:00:00,9.94,9.99,9.93,9.98,1512773.0,6.9477,6.9826,6.9407,6.9756,1512773.0
2015-11-09 15:30:00,9.99,10.05,9.98,10.0,2235416.0,6.9826,7.0246,6.9756,6.9896,2235416.0
2015-11-10 09:30:00,9.98,10.06,9.9,9.95,2461835.0,6.9756,7.0316,6.9197,6.9547,2461835.0
2015-11-10 10:00:00,9.95,9.96,9.86,9.89,1371555.0,6.9547,6.9617,6.8918,6.9127,1371555.0
2015-11-10 10:30:00,9.9,9.96,9.89,9.96,1176019.0,6.9197,6.9617,6.9127,6.9617,1176019.0
2015-11-10 11:00:00,9.96,10.0,9.95,9.98,904787.0,6.9617,6.9896,6.9547,6.9756,904787.0
2015-11-10 11:30:00,9.99,10.01,9.97,10.01,1470124.0,6.9826,6.9966,6.9687,6.9966,1470124.0
2015-11-10 12:00:00,10.01,10.06,9.99,10.03,657148.0,6.9966,7.0316,6.9826,7.0106,657148.0
2015-11-10 12:30:00,10.02,10.06,10.0,10.04,579211.0,7.0036,7.0316,6.9896,7.0176,579211.0
2015-11-10 13:00:00,10.04,10.08,10.03,10.07,946752.0,7.0176,7.0455,7.0106,7.0386,946752.0
2015-11-10 13:30:00,10.07,10.09,10.05,10.07,632859.0,7.0386,7.0525,7.0246,7.0386,632859.0
2015-11-10 14:00:00,10.07,10.08,10.04,10.06,284546.0,7.0386,7.0455,7.0176,7.0316,284546.0
2015-11-10 14:30:00,10.06,10.11,10.05,10.09,694195.0,7.0316,7.0665,7.0246,7.0525,694195.0
2015-11-10 15:00:00,10.09,10.1,10.06,10.07,625212.0,7.0525,7.0595,7.0316,7.0386,625212.0
2015-11-10 15:30:00,10.07,10.09,10.05,10.08,1609279.0,7.0386,7.0525,7.0246,7.0455,1609279.0
2015-11-11 09:30:00,10.1,10.17,10.06,10.09,2138191.0,7.0595,7.1084,7.0316,7.0525,2138191.0
2015-11-11 10:00:00,10.09,10.1,10.01,10.03,1129292.0,7.0525,7.0595,6.9966,7.0106,1129292.0
2015-11-11 10:30:00,10.03,10.07,10.02,10.07,666329.0,7.0106,7.0386,7.0036,7.0386,666329.0
2015-11-11 11:00:00,10.07,10.09,10.04,10.08,771446.0,7.0386,7.0525,7.0176,7.0455,771446.0
2015-11-11 11:30:00,10.08,10.1,10.06,10.08,610731.0,7.0455,7.0595,7.0316,7.0455,610731.0
2015-11-11 12:00:00,10.08,10.09,10.06,10.08,240357.0,7.0455,7.0525,7.0316,7.0455,240357.0
2015-11-11 12:30:00,10.08,10.08,10.06,10.07,269497.0,7.0455,7.0455,7.0316,7.0386,269497.0
2015-11-11 13:00:00,10.06,10.06,9.98,10.0,551609.0,7.0316,7.0316,6.9756,6.9896,551609.0
2015-11-11 13:30:00,9.99,10.0,9.95,9.96,1243697.0,6.9826,6.9896,6.9547,6.9617,1243697.0
2015-11-11 14:00:00,9.96,9.99,9.95,9.97,1777325.0,6.9617,6.9826,6.9547,6.9687,1777325.0
2015-11-11 14:30:00,9.97,9.98,9.94,9.94,329306.0,6.9687,6.9756,6.9477,6.9477,329306.0
2015-11-11 15:00:00,9.94,9.98,9.94,9.98,747704.0,6.9477,6.9756,6.9477,6.9756,747704.0
2015-11-11 15:30:00,9.98,9.99,9.95,9.96,1143880.0,6.9756,6.9826,6.9547,6.9617,1143880.0
2015-11-12 09:30:00,9.87,9.89,9.8,9.8,1957686.0,6.8988,6.9127,6.8498,6.8498,1957686.0
2015-11-12 10:00:00,9.8,9.88,9.78,9.87,1504677.0,6.8498,6.9058,6.8359,6.8988,1504677.0
2015-11-12 10:30:00,9.87,9.88,9.83,9.88,1031263.0,6.8988,6.9058,6.8708,6.9058,1031263.0
2015-11-12 11:00:00,9.88,9.9,9.86,9.88,815400.0,6.9058,6.9197,6.8918,6.9058,815400.0
2015-11-12 11:30:00,9.88,9.89,9.84,9.88,563046.0,6.9058,6.9127,6.8778,6.9058,563046.0
2015-11-12 12:00:00,9.88,9.9,9.84,9.86,537705.0,6.9058,6.9197,6.8778,6.8918,537705.0
2015-11-12 12:30:00,9.85,9.87,9.84,9.86,942733.0,6.8848,6.8988,6.8778,6.8918,942733.0
2015-11-12 13:00:00,9.86,9.88,9.84,9.88,906701.0,6.8918,6.9058,6.8778,6.9058,906701.0
2015-11-12 13:30:00,9.88,9.89,9.85,9.88,845944.0,6.9058,6.9127,6.8848,6.9058,845944.0
2015-11-12 14:00:00,9.88,9.9,9.85,9.89,1019716.0,6.9058,6.9197,6.8848,6.9127,1019716.0
2015-11-12 14:30:00,9.89,9.9,9.82,9.84,921363.0,6.9127,6.9197,6.8638,6.8778,921363.0
2015-11-12 15:00:00,9.84,9.88,9.83,9.85,836086.0,6.8778,6.9058,6.8708,6.8848,836086.0
2015-11-12 15:30:00,9.86,9.86,9.8,9.8,1704952.0,6.8918,6.8918,6.8498,6.8498,1704952.0
2015-11-13 09:30:00,9.79,9.83,9.7,9.73,1361654.0,6.8428,6.8708,6.7799,6.8009,1361654.0
2015-11-13 10:00:00,9.74,9.76,9.69,9.72,846318.0,6.8079,6.8219,6.7729,6.7939,846318.0
2015-11-13 10:30:00,9.72,9.77,9.71,9.77,1016429.0,6.7939,6.8289,6.7869,6.8289,1016429.0
2015-11-13 11:00:00,9.76,9.78,9.71,9.77,717510.0,6.8219,6.8359,6.7869,6.8289,717510.0
2015-11-13 11:30:00,9.77,9.8,9.74,9.79,938376.0,6.8289,6.8498,6.8079,6.8428,938376.0
2015-11-13 12:00:00,9.79,9.83,9.78,9.78,1421969.0,6.8428,6.8708,6.8359,6.8359,1421969.0
2015-11-13 12:30:00,9.79,9.79,9.75,9.78,676306.0,6.8428,6.8428,6.8149,6.8359,676306.0
2015-11-13 13:00:00,9.78,9.78,9.74,9.75,430469.0,6.8359,6.8359,6.8079,6.8149,430469.0
2015-11-13 13:30:00,9.75,9.76,9.72,9.72,499168.0,6.8149,6.8219,6.7939,6.7939,499168.0
2015-11-13 14:00:00,9.72,9.74,9.71,9.72,797943.0,6.7939,6.8079,6.7869,6.7939,797943.0
2015-11-13 14:30:00,9.71,9.74,9.68,9.69,921504.0,6.7869,6.8079,6.766,6.7729,921504.0
2015-11-13 15:00:00,9.69,9.71,9.67,9.71,836228.0,6.7729,6.7869,6.759,6.7869,836228.0
2015-11-13 15:30:00,9.71,9.74,9.69,9.72,1950681.0,6.7869,6.8079,6.7729,6.7939,1950681.0
2015-11-16 09:30:00,9.66,9.77,9.65,9.7,1475971.0,6.752,6.8289,6.745,6.7799,1475971.0
2015-11-16 10:00:00,9.7,9.72,9.63,9.69,1048775.0,6.7799,6.7939,6.731,6.7729,1048775.0
2015-11-16 10:30:00,9.7,9.72,9.65,9.65,880471.0,6.7799,6.7939,6.745,6.745,880471.0
2015-11-16 11:00:00,9.65,9.69,9.64,9.65,893502.0,6.745,6.7729,6.738,6.745,893502.0
2015-11-16 11:30:00,9.66,9.66,9.62,9.63,584315.0,6.752,6.752,6.724,6.731,584315.0
2015-11-16 12:00:00,9.64,9.65,9.62,9.64,729225.0,6.738,6.745,6.724,6.738,729225.0
2015-11-16 12:30:00,9.64,9.67,9.64,9.64,788268.0,6.738,6.759,6.738,6.738,788268.0
2015-11-16 13:00:00,9.64,9.7,9.64,9.69,738039.0,6.738,6.7799,6.738,6.7729,738039.0
2015-11-16 13:30:00,9.7,9.72,9.67,9.72,519395.0,6.7799,6.7939,6.759,6.7939,519395.0
2015-11-16 14:00:00,9.72,9.74,9.71,9.72,527247.0,6.7939,6.8079,6.7869,6.7939,527247.0
2015-11-16 14:30:00,9.73,9.76,9.72,9.73,559073.0,6.8009,6.8219,6.7939,6.8009,559073.0
2015-11-16 15:00:00,9.74,9.8,9.73,9.79,878293.0,6.8079,6.8498,6.8009,6.8428,878293.0
2015-11-16 15:30:00,9.79,9.82,9.79,9.82,1494031.0,6.8428,6.8638,6.8428,6.8638,1494031.0
2015-11-17 09:30:00,9.87,9.96,9.85,9.88,2478379.0,6.8988,6.9617,6.8848,6.9058,2478379.0
2015-11-17 10:00:00,9.89,9.94,9.88,9.94,850324.0,6.9127,6.9477,6.9058,6.9477,850324.0
2015-11-17 10:30:00,9.93,10.0,9.92,9.96,899113.0,6.9407,6.9896,6.9337,6.9617,899113.0
2015-11-17 11:00:00,9.96,9.99,9.93,9.96,658980.0,6.9617,6.9826,6.9407,6.9617,658980.0
2015-11-17 11:30:00,9.97,10.0,9.95,10.0,801494.0,6.9687,6.9896,6.9547,6.9896,801494.0
2015-11-17 12:00:00,10.0,10.01,9.97,9.99,549996.0,6.9896,6.9966,6.9687,6.9826,549996.0
2015-11-17 12:30:00,9.99,10.0,9.93,9.96,642208.0,6.9826,6.9896,6.9407,6.9617,642208.0
2015-11-17 13:00:00,9.96,9.98,9.89,9.91,609245.0,6.9617,6.9756,6.9127,6.9267,609245.0
2015-11-17 13:30:00,9.91,9.97,9.89,9.96,1015983.0,6.9267,6.9687,6.9127,6.9617,1015983.0
2015-11-17 14:00:00,9.96,10.0,9.9,9.9,663191.0,6.9617,6.9896,6.9197,6.9197,663191.0
2015-11-17 14:30:00,9.9,9.92,9.88,9.91,508437.0,6.9197,6.9337,6.9058,6.9267,508437.0
2015-11-17 15:00:00,9.91,9.91,9.85,9.9,1037851.0,6.9267,6.9267,6.8848,6.9197,1037851.0
2015-11-17 15:30:00,9.89,9.92,9.87,9.87,1822516.0,6.9127,6.9337,6.8988,6.8988,1822516.0
2015-11-18 09:30:00,9.9,9.95,9.87,9.91,1644114.0,6.9197,6.9547,6.8988,6.9267,1644114.0
2015-11-18 10:00:00,9.91,9.95,9.86,9.88,732063.0,6.9267,6.9547,6.8918,6.9058,732063.0
2015-11-18 10:30:00,9.88,9.9,9.85,9.87,863633.0,6.9058,6.9197,6.8848,6.8988,863633.0
2015-11-18 11:00:00,9.87,9.92,9.84,9.92,920810.0,6.8988,6.9337,6.8778,6.9337,920810.0
2015-11-18 11:30:00,9.92,9.97,9.91,9.94,855470.0,6.9337,6.9687,6.9267,6.9477,855470.0
2015-11-18 12:00:00,9.94,9.99,9.93,9.99,577800.0,6.9477,6.9826,6.9407,6.9826,577800.0
2015-11-18 12:30:00,9.99,10.0,9.97,10.0,560105.0,6.9826,6.9896,6.9687,6.9896,560105.0
2015-11-18 13:00:00,9.99,10.05,9.99,10.03,922195.0,6.9826,7.0246,6.9826,7.0106,922195.0
2015-11-18 13:30:00,10.02,10.04,9.99,10.02,644264.0,7.0036,7.0176,6.9826,7.0036,644264.0
2015-11-18 14:00:00,10.02,10.06,9.95,9.97,3996882.0,7.0036,7.0316,6.9547,6.9687,3996882.0
2015-11-18 14:30:00,9.96,10.02,9.93,10.02,3086563.0,6.9617,7.0036,6.9407,7.0036,3086563.0
2015-11-18 15:00:00,10.02,10.07,10.0,10.03,977566.0,7.0036,7.0386,6.9896,7.0106,977566.0
2015-11-18 15:30:00,10.04,10.09,10.03,10.09,2257720.0,7.0176,7.0525,7.0106,7.0525,2257720.0
2015-11-19 09:30:00,10.03,10.06,9.87,9.96,6051034.0,7.0106,7.0316,6.8988,6.9617,6051034.0
2015-11-19 10:00:00,9.96,10.0,9.85,9.85,4041858.0,6.9617,6.9896,6.8848,6.8848,4041858.0
2015-11-19 10:30:00,9.86,9.89,9.83,9.85,1378643.0,6.8918,6.9127,6.8708,6.8848,1378643.0
2015-11-19 11:00:00,9.85,10.08,9.82,10.05,6297774.0,6.8848,7.0455,6.8638,7.0246,6297774.0
2015-11-19 11:30:00,10.06,10.07,10.01,10.04,2480349.0,7.0316,7.0386,6.9966,7.0176,2480349.0
2015-11-19 12:00:00,10.03,10.13,10.02,10.13,2191350.0,7.0106,7.0805,7.0036,7.0805,2191350.0
2015-11-19 12:30:00,10.13,10.2,10.12,10.18,1689215.0,7.0805,7.1294,7.0735,7.1154,1689215.0
2015-11-19 13:00:00,10.18,10.22,10.17,10.18,1258665.0,7.1154,7.1434,7.1084,7.1154,1258665.0
2015-11-19 13:30:00,10.18,10.19,10.12,10.12,878447.0,7.1154,7.1224,7.0735,7.0735,878447.0
2015-11-19 14:00:00,10.12,10.15,10.1,10.12,870847.0,7.0735,7.0945,7.0595,7.0735,870847.0
2015-11-19 14:30:00,10.12,10.15,10.11,10.13,857418.0,7.0735,7.0945,7.0665,7.0805,857418.0
2015-11-19 15:00:00,10.13,10.14,10.09,10.12,985889.0,7.0805,7.0875,7.0525,7.0735,985889.0
2015-11-19 15:30:00,10.11,10.15,10.1,10.14,1994119.0,7.0665,7.0945,7.0595,7.0875,1994119.0
2015-11-20 09:30:00,10.21,10.23,10.11,10.11,2834210.0,7.1364,7.1504,7.0665,7.0665,2834210.0
2015-11-20 10:00:00,10.12,10.17,10.09,10.16,1807054.0,7.0735,7.1084,7.0525,7.1015,1807054.0
2015-11-20 10:30:00,10.16,10.19,10.13,10.16,1005560.0,7.1015,7.1224,7.0805,7.1015,1005560.0
2015-11-20 11:00:00,10.16,10.19,10.16,10.16,920305.0,7.1015,7.1224,7.1015,7.1015,920305.0
2015-11-20 11:30:00,10.17,10.17,10.13,10.13,638221.0,7.1084,7.1084,7.0805,7.0805,638221.0
2015-11-20 12:00:00,10.13,10.15,10.07,10.07,1208945.0,7.0805,7.0945,7.0386,7.0386,1208945.0
2015-11-20 12:30:00,10.07,10.12,10.07,10.11,595197.0,7.0386,7.0735,7.0386,7.0665,595197.0
2015-11-20 13:00:00,10.11,10.12,10.06,10.07,595487.0,7.0665,7.0735,7.0316,7.0386,595487.0
2015-11-20 13:30:00,10.07,10.09,10.04,10.07,689390.0,7.0386,7.0525,7.0176,7.0386,689390.0
2015-11-20 14:00:00,10.08,10.1,10.06,10.06,648064.0,7.0455,7.0595,7.0316,7.0316,648064.0
2015-11-20 14:30:00,10.06,10.08,10.03,10.04,679701.0,7.0316,7.0455,7.0106,7.0176,679701.0
2015-11-20 15:00:00,10.03,10.06,10.03,10.05,802019.0,7.0106,7.0316,7.0106,7.0246,802019.0
2015-11-20 15:30:00,10.06,10.09,10.05,10.08,1939944.0,7.0316,7.0525,7.0246,7.0455,1939944.0
2015-11-23 09:30:00,10.11,10.17,10.07,10.09,1406168.0,7.0665,7.1084,7.0386,7.0525,1406168.0
2015-11-23 10:00:00,10.08,10.14,10.05,10.12,1345933.0,7.0455,7.0875,7.0246,7.0735,1345933.0
2015-11-23 10:30:00,10.12,10.18,10.11,10.18,829612.0,7.0735,7.1154,7.0665,7.1154,829612.0
2015-11-23 11:00:00,10.17,10.19,10.15,10.16,1009764.0,7.1084,7.1224,7.0945,7.1015,1009764.0
2015-11-23 11:30:00,10.16,10.18,10.13,10.18,690228.0,7.1015,7.1154,7.0805,7.1154,690228.0
2015-11-23 12:00:00,10.17,10.19,10.15,10.17,452789.0,7.1084,7.1224,7.0945,7.1084,452789.0
2015-11-23 12:30:00,10.17,10.18,10.14,10.15,350708.0,7.1084,7.1154,7.0875,7.0945,350708.0
2015-11-23 13:00:00,10.15,10.16,10.13,10.15,300525.0,7.0945,7.1015,7.0805,7.0945,300525.0
2015-11-23 13:30:00,10.16,10.16,10.1,10.11,629085.0,7.1015,7.1015,7.0595,7.0665,629085.0
2015-11-23 14:00:00,10.11,10.12,10.08,10.1,530019.0,7.0665,7.0735,7.0455,7.0595,530019.0
2015-11-23 14:30:00,10.1,10.1,10.06,10.09,381128.0,7.0595,7.0595,7.0316,7.0525,381128.0
2015-11-23 15:00:00,10.09,10.1,10.06,10.06,426083.0,7.0525,7.0595,7.0316,7.0316,426083.0
2015-11-23 15:30:00,10.07,10.1,10.06,10.08,1273607.0,7.0386,7.0595,7.0316,7.0455,1273607.0
2015-11-24 09:30:00,10.01,10.1,10.0,10.04,1944093.0,6.9966,7.0595,6.9896,7.0176,1944093.0
2015-11-24 10:00:00,10.04,10.06,10.02,10.04,1231077.0,7.0176,7.0316,7.0036,7.0176,1231077.0
2015-11-24 10:30:00,10.04,10.07,9.99,10.0,1097580.0,7.0176,7.0386,6.9826,6.9896,1097580.0
2015-11-24 11:00:00,10.0,10.07,10.0,10.04,786532.0,6.9896,7.0386,6.9896,7.0176,786532.0
2015-11-24 11:30:00,10.04,10.09,10.03,10.05,1066421.0,7.0176,7.0525,7.0106,7.0246,1066421.0
2015-11-24 12:00:00,10.05,10.07,10.02,10.03,505512.0,7.0246,7.0386,7.0036,7.0106,505512.0
2015-11-24 12:30:00,10.03,10.03,10.01,10.02,435614.0,7.0106,7.0106,6.9966,7.0036,435614.0
2015-11-24 13:00:00,10.03,10.1,10.02,10.08,897202.0,7.0106,7.0595,7.0036,7.0455,897202.0
2015-11-24 13:30:00,10.08,10.1,10.04,10.07,603182.0,7.0455,7.0595,7.0176,7.0386,603182.0
2015-11-24 14:00:00,10.07,10.09,10.03,10.07,737345.0,7.0386,7.0525,7.0106,7.0386,737345.0
2015-11-24 14:30:00,10.07,10.13,10.06,10.12,698010.0,7.0386,7.0805,7.0316,7.0735,698010.0
2015-11-24 15:00:00,10.12,10.17,10.11,10.14,1545687.0,7.0735,7.1084,7.0665,7.0875,1545687.0
2015-11-24 15:30:00,10.14,10.16,10.13,10.14,1594458.0,7.0875,7.1015,7.0805,7.0875,1594458.0
2015-11-25 09:30:00,10.14,10.19,10.1,10.17,1391682.0,7.0875,7.1224,7.0595,7.1084,1391682.0
2015-11-25 10:00:00,10.17,10.2,10.12,10.14,1063815.0,7.1084,7.1294,7.0735,7.0875,1063815.0
2015-11-25 10:30:00,10.14,10.17,10.11,10.11,691949.0,7.0875,7.1084,7.0665,7.0665,691949.0
2015-11-25 11:00:00,10.11,10.14,10.08,10.13,581453.0,7.0665,7.0875,7.0455,7.0805,581453.0
2015-11-25 11:30:00,10.13,10.14,10.08,10.09,442895.0,7.0805,7.0875,7.0455,7.0525,442895.0
2015-11-25 12:00:00,10.1,10.14,10.09,10.12,542792.0,7.0595,7.0875,7.0525,7.0735,542792.0
2015-11-25 12:30:00,10.12,10.13,10.09,10.1,303159.0,7.0735,7.0805,7.0525,7.0595,303159.0
2015-11-25 13:00:00,10.1,10.11,10.08,10.1,371445.0,7.0595,7.0665,7.0455,7.0595,371445.0
2015-11-25 13:30:00,10.1,10.11,10.04,10.05,562544.0,7.0595,7.0665,7.0176,7.0246,562544.0
2015-11-25 14:00:00,10.05,10.08,10.04,10.07,715843.0,7.0246,7.0455,7.0176,7.0386,715843.0
2015-11-25 14:30:00,10.07,10.1,10.07,10.1,289543.0,7.0386,7.0595,7.0386,7.0595,289543.0
2015-11-25 15:00:00,10.1,10.1,10.08,10.1,473552.0,7.0595,7.0595,7.0455,7.0595,473552.0
2015-11-25 15:30:00,10.1,10.1,10.08,10.09,652608.0,7.0595,7.0595,7.0455,7.0525,652608.0
2015-11-27 09:30:00,10.09,10.11,10.01,10.04,1000830.0,7.0525,7.0665,6.9966,7.0176,1000830.0
2015-11-27 10:00:00,10.04,10.06,10.01,10.04,448053.0,7.0176,7.0316,6.9966,7.0176,448053.0
2015-11-27 10:30:00,10.04,10.1,10.04,10.09,707909.0,7.0176,7.0595,7.0176,7.0525,707909.0
2015-11-27 11:00:00,10.09,10.13,10.09,10.12,677521.0,7.0525,7.0805,7.0525,7.0735,677521.0
2015-11-27 11:30:00,10.12,10.13,10.07,10.09,531581.0,7.0735,7.0805,7.0386,7.0525,531581.0
2015-11-27 12:00:00,10.09,10.13,10.08,10.13,552276.0,7.0525,7.0805,7.0455,7.0805,552276.0
2015-11-27 12:30:00,10.13,10.18,10.13,10.16,921623.0,7.0805,7.1154,7.0805,7.1015,921623.0
2015-11-30 09:30:00,10.17,10.2,10.09,10.1,1544935.0,7.1084,7.1294,7.0525,7.0595,1544935.0
2015-11-30 10:00:00,10.1,10.14,10.06,10.13,1423145.0,7.0595,7.0875,7.0316,7.0805,1423145.0
2015-11-30 10:30:00,10.13,10.17,10.12,10.15,703619.0,7.0805,7.1084,7.0735,7.0945,703619.0
2015-11-30 11:00:00,10.15,10.18,10.12,10.13,664096.0,7.0945,7.1154,7.0735,7.0805,664096.0
2015-11-30 11:30:00,10.13,10.16,10.12,10.14,560399.0,7.0805,7.1015,7.0735,7.0875,560399.0
2015-11-30 12:00:00,10.14,10.19,10.14,10.18,572235.0,7.0875,7.1224,7.0875,7.1154,572235.0
2015-11-30 12:30:00,10.18,10.18,10.13,10.13,299676.0,7.1154,7.1154,7.0805,7.0805,299676.0
2015-11-30 13:00:00,10.13,10.19,10.13,10.19,584739.0,7.0805,7.1224,7.0805,7.1224,584739.0
2015-11-30 13:30:00,10.19,10.2,10.17,10.19,566895.0,7.1224,7.1294,7.1084,7.1224,566895.0
2015-11-30 14:00:00,10.19,10.2,10.17,10.18,432476.0,7.1224,7.1294,7.1084,7.1154,432476.0
2015-11-30 14:30:00,10.17,10.19,10.14,10.14,348277.0,7.1084,7.1224,7.0875,7.0875,348277.0
2015-11-30 15:00:00,10.15,10.16,10.14,10.14,432943.0,7.0945,7.1015,7.0875,7.0875,432943.0
2015-11-30 15:30:00,10.14,10.16,10.13,10.15,1552045.0,7.0875,7.1015,7.0805,7.0945,1552045.0
2015-12-01 09:30:00,10.21,10.28,10.2,10.24,1759196.0,7.1364,7.1853,7.1294,7.1574,1759196.0
2015-12-01 10:00:00,10.24,10.24,10.14,10.19,1351922.0,7.1574,7.1574,7.0875,7.1224,1351922.0
2015-12-01 10:30:00,10.19,10.22,10.17,10.19,780147.0,7.1224,7.1434,7.1084,7.1224,780147.0
2015-12-01 11:00:00,10.19,10.2,10.14,10.17,776401.0,7.1224,7.1294,7.0875,7.1084,776401.0
2015-12-01 11:30:00,10.17,10.18,10.12,10.15,868313.0,7.1084,7.1154,7.0735,7.0945,868313.0
2015-12-01 12:00:00,10.15,10.19,10.14,10.16,453715.0,7.0945,7.1224,7.0875,7.1015,453715.0
2015-12-01 12:30:00,10.16,10.21,10.15,10.21,454562.0,7.1015,7.1364,7.0945,7.1364,454562.0
2015-12-01 13:00:00,10.21,10.21,10.17,10.19,404516.0,7.1364,7.1364,7.1084,7.1224,404516.0
2015-12-01 13:30:00,10.19,10.23,10.18,10.2,1326551.0,7.1224,7.1504,7.1154,7.1294,1326551.0
2015-12-01 14:00:00,10.2,10.25,10.2,10.25,1457168.0,7.1294,7.1644,7.1294,7.1644,1457168.0
2015-12-01 14:30:00,10.25,10.25,10.21,10.21,519675.0,7.1644,7.1644,7.1364,7.1364,519675.0
2015-12-01 15:00:00,10.21,10.23,10.21,10.22,486102.0,7.1364,7.1504,7.1364,7.1434,486102.0
2015-12-01 15:30:00,10.22,10.25,10.22,10.24,1986197.0,7.1434,7.1644,7.1434,7.1574,1986197.0
2015-12-02 09:30:00,10.28,10.28,10.22,10.24,1177594.0,7.1853,7.1853,7.1434,7.1574,1177594.0
2015-12-02 10:00:00,10.24,10.26,10.2,10.21,1905266.0,7.1574,7.1714,7.1294,7.1364,1905266.0
2015-12-02 10:30:00,10.21,10.22,10.18,10.18,922398.0,7.1364,7.1434,7.1154,7.1154,922398.0
2015-12-02 11:00:00,10.18,10.2,10.13,10.18,1309790.0,7.1154,7.1294,7.0805,7.1154,1309790.0
2015-12-02 11:30:00,10.18,10.18,10.12,10.16,1023622.0,7.1154,7.1154,7.0735,7.1015,1023622.0
2015-12-02 12:00:00,10.16,10.22,10.15,10.21,708968.0,7.1015,7.1434,7.0945,7.1364,708968.0
2015-12-02 12:30:00,10.21,10.23,10.16,10.17,427285.0,7.1364,7.1504,7.1015,7.1084,427285.0
2015-12-02 13:00:00,10.18,10.2,10.16,10.19,547995.0,7.1154,7.1294,7.1015,7.1224,547995.0
2015-12-02 13:30:00,10.18,10.19,10.14,10.15,737855.0,7.1154,7.1224,7.0875,7.0945,737855.0
2015-12-02 14:00:00,10.14,10.16,10.12,10.13,897054.0,7.0875,7.1015,7.0735,7.0805,897054.0
2015-12-02 14:30:00,10.13,10.15,10.08,10.09,744870.0,7.0805,7.0945,7.0455,7.0525,744870.0
2015-12-02 15:00:00,10.09,10.12,10.08,10.12,653023.0,7.0525,7.0735,7.0455,7.0735,653023.0
2015-12-02 15:30:00,10.11,10.12,10.08,10.1,1357246.0,7.0665,7.0735,7.0455,7.0595,1357246.0
2015-12-03 09:30:00,10.15,10.17,10.08,10.09,1671135.0,7.0945,7.1084,7.0455,7.0525,1671135.0
2015-12-03 10:00:00,10.09,10.09,10.01,10.05,1475264.0,7.0525,7.0525,6.9966,7.0246,1475264.0
2015-12-03 10:30:00,10.06,10.08,10.01,10.04,1426013.0,7.0316,7.0455,6.9966,7.0176,1426013.0
2015-12-03 11:00:00,10.04,10.12,10.03,10.11,977306.0,7.0176,7.0735,7.0106,7.0665,977306.0
2015-12-03 11:30:00,10.12,10.12,10.06,10.1,790878.0,7.0735,7.0735,7.0316,7.0595,790878.0
2015-12-03 12:00:00,10.1,10.12,10.04,10.05,629883.0,7.0595,7.0735,7.0176,7.0246,629883.0
2015-12-03 12:30:00,10.05,10.07,10.01,10.01,671583.0,7.0246,7.0386,6.9966,6.9966,671583.0
2015-12-03 13:00:00,10.01,10.07,10.0,10.06,909044.0,6.9966,7.0386,6.9896,7.0316,909044.0
2015-12-03 13:30:00,10.06,10.07,10.01,10.02,912696.0,7.0316,7.0386,6.9966,7.0036,912696.0
2015-12-03 14:00:00,10.02,10.03,9.97,9.98,977339.0,7.0036,7.0106,6.9687,6.9756,977339.0
2015-12-03 14:30:00,9.98,10.0,9.95,9.98,762026.0,6.9756,6.9896,6.9547,6.9756,762026.0
2015-12-03 15:00:00,9.98,10.0,9.93,9.96,1110797.0,6.9756,6.9896,6.9407,6.9617,1110797.0
2015-12-03 15:30:00,9.96,9.99,9.93,9.98,2510951.0,6.9617,6.9826,6.9407,6.9756,2510951.0
2015-12-04 09:30:00,10.0,10.11,9.91,10.11,2840294.0,6.9896,7.0665,6.9267,7.0665,2840294.0
2015-12-04 10:00:00,10.11,10.13,10.06,10.12,2423636.0,7.0665,7.0805,7.0316,7.0735,2423636.0
2015-12-04 10:30:00,10.12,10.21,10.09,10.16,2604735.0,7.0735,7.1364,7.0525,7.1015,2604735.0
2015-12-04 11:00:00,10.17,10.18,10.13,10.15,1025618.0,7.1084,7.1154,7.0805,7.0945,1025618.0
2015-12-04 11:30:00,10.14,10.15,10.09,10.12,820849.0,7.0875,7.0945,7.0525,7.0735,820849.0
2015-12-04 12:00:00,10.12,10.19,10.11,10.15,944542.0,7.0735,7.1224,7.0665,7.0945,944542.0
2015-12-04 12:30:00,10.16,10.25,10.15,10.25,965483.0,7.1015,7.1644,7.0945,7.1644,965483.0
2015-12-04 13:00:00,10.24,10.27,10.2,10.22,901090.0,7.1574,7.1783,7.1294,7.1434,901090.0
2015-12-04 13:30:00,10.23,10.28,10.21,10.26,668143.0,7.1504,7.1853,7.1364,7.1714,668143.0
2015-12-04 14:00:00,10.26,10.27,10.19,10.24,980434.0,7.1714,7.1783,7.1224,7.1574,980434.0
2015-12-04 14:30:00,10.25,10.27,10.23,10.26,724513.0,7.1644,7.1783,7.1504,7.1714,724513.0
2015-12-04 15:00:00,10.25,10.28,10.22,10.23,1186888.0,7.1644,7.1853,7.1434,7.1504,1186888.0
2015-12-04 15:30:00,10.23,10.26,10.21,10.25,2174859.0,7.1504,7.1714,7.1364,7.1644,2174859.0
2015-12-07 09:30:00,10.21,10.23,10.08,10.12,2954870.0,7.1364,7.1504,7.0455,7.0735,2954870.0
2015-12-07 10:00:00,10.12,10.14,10.07,10.1,1092350.0,7.0735,7.0875,7.0386,7.0595,1092350.0
2015-12-07 10:30:00,10.1,10.1,10.03,10.06,1150383.0,7.0595,7.0595,7.0106,7.0316,1150383.0
2015-12-07 11:00:00,10.06,10.08,10.01,10.02,1429873.0,7.0316,7.0455,6.9966,7.0036,1429873.0
2015-12-07 11:30:00,10.02,10.06,10.0,10.05,993457.0,7.0036,7.0316,6.9896,7.0246,993457.0
2015-12-07 12:00:00,10.05,10.06,10.01,10.03,933688.0,7.0246,7.0316,6.9966,7.0106,933688.0
2015-12-07 12:30:00,10.03,10.04,9.99,10.02,708693.0,7.0106,7.0176,6.9826,7.0036,708693.0
2015-12-07 13:00:00,10.02,10.05,9.98,10.04,653971.0,7.0036,7.0246,6.9756,7.0176,653971.0
2015-12-07 13:30:00,10.04,10.04,9.98,10.04,553905.0,7.0176,7.0176,6.9756,7.0176,553905.0
2015-12-07 14:00:00,10.03,10.06,9.99,10.04,720102.0,7.0106,7.0316,6.9826,7.0176,720102.0
2015-12-07 14:30:00,10.04,10.05,10.01,10.01,763110.0,7.0176,7.0246,6.9966,6.9966,763110.0
2015-12-07 15:00:00,10.01,10.03,9.99,10.02,792371.0,6.9966,7.0106,6.9826,7.0036,792371.0
2015-12-07 15:30:00,10.01,10.05,10.0,10.04,1554457.0,6.9966,7.0246,6.9896,7.0176,1554457.0
2015-12-08 09:30:00,9.94,9.97,9.82,9.85,4018445.0,6.9477,6.9687,6.8638,6.8848,4018445.0
2015-12-08 10:00:00,9.85,9.89,9.78,9.78,3097778.0,6.8848,6.9127,6.8359,6.8359,3097778.0
2015-12-08 10:30:00,9.78,9.89,9.77,9.86,1506080.0,6.8359,6.9127,6.8289,6.8918,1506080.0
2015-12-08 11:00:00,9.86,9.91,9.8,9.8,1468222.0,6.8918,6.9267,6.8498,6.8498,1468222.0
2015-12-08 11:30:00,9.8,9.83,9.78,9.8,783932.0,6.8498,6.8708,6.8359,6.8498,783932.0
2015-12-08 12:00:00,9.8,9.8,9.72,9.72,1159745.0,6.8498,6.8498,6.7939,6.7939,1159745.0
2015-12-08 12:30:00,9.72,9.74,9.7,9.72,1496645.0,6.7939,6.8079,6.7799,6.7939,1496645.0
2015-12-08 13:00:00,9.72,9.72,9.65,9.68,1308291.0,6.7939,6.7939,6.745,6.766,1308291.0
2015-12-08 13:30:00,9.68,9.7,9.66,9.68,1431798.0,6.766,6.7799,6.752,6.766,1431798.0
2015-12-08 14:00:00,9.69,9.71,9.66,9.66,1225224.0,6.7729,6.7869,6.752,6.752,1225224.0
2015-12-08 14:30:00,9.67,9.67,9.63,9.64,1500287.0,6.759,6.759,6.731,6.738,1500287.0
2015-12-08 15:00:00,9.63,9.64,9.6,9.63,1217911.0,6.731,6.738,6.71,6.731,1217911.0
2015-12-08 15:30:00,9.63,9.66,9.61,9.64,3099705.0,6.731,6.752,6.717,6.738,3099705.0
2015-12-09 09:30:00,9.56,9.66,9.52,9.57,4330285.0,6.7245,6.7948,6.6964,6.7315,4330285.0
2015-12-09 10:00:00,9.57,9.6,9.54,9.55,2371196.0,6.7315,6.7526,6.7104,6.7175,2371196.0
2015-12-09 10:30:00,9.56,9.65,9.56,9.63,1770896.0,6.7245,6.7878,6.7245,6.7737,1770896.0
2015-12-09 11:00:00,9.63,9.63,9.54,9.54,1357213.0,6.7737,6.7737,6.7104,6.7104,1357213.0
2015-12-09 11:30:00,9.54,9.55,9.43,9.46,1427667.0,6.7104,6.7175,6.6331,6.6542,1427667.0
2015-12-09 12:00:00,9.46,9.48,9.41,9.43,1141959.0,6.6542,6.6682,6.619,6.6331,1141959.0
2015-12-09 12:30:00,9.43,9.45,9.39,9.41,1428218.0,6.6331,6.6471,6.6049,6.619,1428218.0
2015-12-09 13:00:00,9.41,9.41,9.35,9.36,2952734.0,6.619,6.619,6.5768,6.5838,2952734.0
2015-12-09 13:30:00,9.36,9.42,9.34,9.4,1330178.0,6.5838,6.626,6.5698,6.612,1330178.0
2015-12-09 14:00:00,9.39,9.42,9.38,9.39,797513.0,6.6049,6.626,6.5979,6.6049,797513.0
2015-12-09 14:30:00,9.39,9.41,9.36,9.36,637697.0,6.6049,6.619,6.5838,6.5838,637697.0
2015-12-09 15:00:00,9.36,9.44,9.36,9.42,1495726.0,6.5838,6.6401,6.5838,6.626,1495726.0
2015-12-09 15:30:00,9.42,9.47,9.42,9.46,2725505.0,6.626,6.6612,6.626,6.6542,2725505.0
2015-12-10 09:30:00,9.45,9.48,9.37,9.46,1881997.0,6.6471,6.6682,6.5909,6.6542,1881997.0
2015-12-10 10:00:00,9.46,9.55,9.45,9.53,1104705.0,6.6542,6.7175,6.6471,6.7034,1104705.0
2015-12-10 10:30:00,9.53,9.61,9.53,9.58,881375.0,6.7034,6.7597,6.7034,6.7386,881375.0
2015-12-10 11:00:00,9.57,9.65,9.56,9.63,1073083.0,6.7315,6.7878,6.7245,6.7737,1073083.0
2015-12-10 11:30:00,9.63,9.63,9.58,9.61,871562.0,6.7737,6.7737,6.7386,6.7597,871562.0
2015-12-10 12:00:00,9.62,9.64,9.59,9.63,887663.0,6.7667,6.7808,6.7456,6.7737,887663.0
2015-12-10 12:30:00,9.63,9.69,9.6,9.69,906756.0,6.7737,6.816,6.7526,6.816,906756.0
2015-12-10 13:00:00,9.69,9.69,9.64,9.67,595950.0,6.816,6.816,6.7808,6.8019,595950.0
2015-12-10 13:30:00,9.67,9.68,9.64,9.66,771388.0,6.8019,6.8089,6.7808,6.7948,771388.0
2015-12-10 14:00:00,9.66,9.74,9.65,9.74,693045.0,6.7948,6.8511,6.7878,6.8511,693045.0
2015-12-10 14:30:00,9.74,9.74,9.69,9.69,2229500.0,6.8511,6.8511,6.816,6.816,2229500.0
2015-12-10 15:00:00,9.69,9.7,9.65,9.68,935519.0,6.816,6.823,6.7878,6.8089,935519.0
2015-12-10 15:30:00,9.68,9.69,9.61,9.61,1907557.0,6.8089,6.816,6.7597,6.7597,1907557.0
2015-12-11 09:30:00,9.44,9.5,9.39,9.45,1812164.0,6.6401,6.6823,6.6049,6.6471,1812164.0
2015-12-11 10:00:00,9.45,9.49,9.43,9.48,1394305.0,6.6471,6.6753,6.6331,6.6682,1394305.0
2015-12-11 10:30:00,9.48,9.5,9.4,9.41,904242.0,6.6682,6.6823,6.612,6.619,904242.0
2015-12-11 11:00:00,9.4,9.44,9.39,9.43,755806.0,6.612,6.6401,6.6049,6.6331,755806.0
2015-12-11 11:30:00,9.44,9.46,9.39,9.41,903689.0,6.6401,6.6542,6.6049,6.619,903689.0
2015-12-11 12:00:00,9.41,9.41,9.34,9.35,1110499.0,6.619,6.619,6.5698,6.5768,1110499.0
2015-12-11 12:30:00,9.35,9.37,9.32,9.36,808124.0,6.5768,6.5909,6.5557,6.5838,808124.0
2015-12-11 13:00:00,9.36,9.4,9.34,9.34,1037495.0,6.5838,6.612,6.5698,6.5698,1037495.0
2015-12-11 13:30:00,9.34,9.39,9.33,9.37,813884.0,6.5698,6.6049,6.5627,6.5909,813884.0
2015-12-11 14:00:00,9.37,9.41,9.35,9.38,1288929.0,6.5909,6.619,6.5768,6.5979,1288929.0
2015-12-11 14:30:00,9.38,9.41,9.37,9.38,898868.0,6.5979,6.619,6.5909,6.5979,898868.0
2015-12-11 15:00:00,9.38,9.4,9.3,9.34,1153390.0,6.5979,6.612,6.5416,6.5698,1153390.0
2015-12-11 15:30:00,9.34,9.38,9.32,9.36,3052411.0,6.5698,6.5979,6.5557,6.5838,3052411.0
2015-12-14 09:30:00,9.47,9.52,9.33,9.34,2261516.0,6.6612,6.6964,6.5627,6.5698,2261516.0
2015-12-14 10:00:00,9.34,9.42,9.3,9.31,2210063.0,6.5698,6.626,6.5416,6.5487,2210063.0
2015-12-14 10:30:00,9.3,9.35,9.26,9.3,1630619.0,6.5416,6.5768,6.5135,6.5416,1630619.0
2015-12-14 11:00:00,9.3,9.31,9.22,9.25,1318021.0,6.5416,6.5487,6.4854,6.5065,1318021.0
2015-12-14 11:30:00,9.24,9.29,9.2,9.29,1244967.0,6.4994,6.5346,6.4713,6.5346,1244967.0
2015-12-14 12:00:00,9.28,9.37,9.28,9.36,1275886.0,6.5276,6.5909,6.5276,6.5838,1275886.0
2015-12-14 12:30:00,9.36,9.37,9.27,9.36,908645.0,6.5838,6.5909,6.5205,6.5838,908645.0
2015-12-14 13:00:00,9.36,9.37,9.28,9.31,884800.0,6.5838,6.5909,6.5276,6.5487,884800.0
2015-12-14 13:30:00,9.31,9.33,9.26,9.29,892842.0,6.5487,6.5627,6.5135,6.5346,892842.0
2015-12-14 14:00:00,9.3,9.31,9.26,9.27,949762.0,6.5416,6.5487,6.5135,6.5205,949762.0
2015-12-14 14:30:00,9.27,9.32,9.25,9.31,863476.0,6.5205,6.5557,6.5065,6.5487,863476.0
2015-12-14 15:00:00,9.31,9.34,9.27,9.34,936829.0,6.5487,6.5698,6.5205,6.5698,936829.0
2015-12-14 15:30:00,9.34,9.37,9.29,9.35,3747687.0,6.5698,6.5909,6.5346,6.5768,3747687.0
2015-12-15 09:30:00,9.52,9.65,9.51,9.61,2635671.0,6.6964,6.7878,6.6893,6.7597,2635671.0
2015-12-15 10:00:00,9.61,9.7,9.6,9.67,2574571.0,6.7597,6.823,6.7526,6.8019,2574571.0
2015-12-15 10:30:00,9.68,9.73,9.62,9.7,1849288.0,6.8089,6.8441,6.7667,6.823,1849288.0
2015-12-15 11:00:00,9.69,9.75,9.68,9.75,1318421.0,6.816,6.8582,6.8089,6.8582,1318421.0
2015-12-15 11:30:00,9.75,9.76,9.67,9.72,1439399.0,6.8582,6.8652,6.8019,6.8371,1439399.0
2015-12-15 12:00:00,9.72,9.76,9.71,9.74,896245.0,6.8371,6.8652,6.83,6.8511,896245.0
2015-12-15 12:30:00,9.73,9.86,9.73,9.83,1562590.0,6.8441,6.9355,6.8441,6.9144,1562590.0
2015-12-15 13:00:00,9.84,9.85,9.75,9.79,859917.0,6.9215,6.9285,6.8582,6.8863,859917.0
2015-12-15 13:30:00,9.79,9.84,9.76,9.81,1304597.0,6.8863,6.9215,6.8652,6.9004,1304597.0
2015-12-15 14:00:00,9.81,9.83,9.78,9.8,965252.0,6.9004,6.9144,6.8793,6.8933,965252.0
2015-12-15 14:30:00,9.8,9.82,9.77,9.78,873430.0,6.8933,6.9074,6.8722,6.8793,873430.0
2015-12-15 15:00:00,9.78,9.78,9.74,9.77,1582430.0,6.8793,6.8793,6.8511,6.8722,1582430.0
2015-12-15 15:30:00,9.77,9.78,9.73,9.76,2743515.0,6.8722,6.8793,6.8441,6.8652,2743515.0
2015-12-16 09:30:00,9.86,9.93,9.74,9.74,2999753.0,6.9355,6.9848,6.8511,6.8511,2999753.0
2015-12-16 10:00:00,9.74,9.82,9.73,9.76,1628551.0,6.8511,6.9074,6.8441,6.8652,1628551.0
2015-12-16 10:30:00,9.76,9.79,9.69,9.71,1031882.0,6.8652,6.8863,6.816,6.83,1031882.0
2015-12-16 11:00:00,9.71,9.73,9.64,9.67,1229839.0,6.83,6.8441,6.7808,6.8019,1229839.0
2015-12-16 11:30:00,9.67,9.73,9.67,9.71,823475.0,6.8019,6.8441,6.8019,6.83,823475.0
2015-12-16 12:00:00,9.71,9.75,9.69,9.71,665290.0,6.83,6.8582,6.816,6.83,665290.0
2015-12-16 12:30:00,9.71,9.74,9.66,9.69,852550.0,6.83,6.8511,6.7948,6.816,852550.0
2015-12-16 13:00:00,9.69,9.76,9.68,9.75,985969.0,6.816,6.8652,6.8089,6.8582,985969.0
2015-12-16 13:30:00,9.75,9.8,9.7,9.78,1861064.0,6.8582,6.8933,6.823,6.8793,1861064.0
2015-12-16 14:00:00,9.76,9.92,9.69,9.7,4540145.0,6.8652,6.9777,6.816,6.823,4540145.0
2015-12-16 14:30:00,9.7,9.92,9.66,9.91,4390185.0,6.823,6.9777,6.7948,6.9707,4390185.0
2015-12-16 15:00:00,9.91,9.95,9.84,9.95,3625694.0,6.9707,6.9988,6.9215,6.9988,3625694.0
2015-12-16 15:30:00,9.95,9.98,9.92,9.94,3858408.0,6.9988,7.0199,6.9777,6.9918,3858408.0
2015-12-17 09:30:00,9.98,10.02,9.89,9.92,3918522.0,7.0199,7.0481,6.9566,6.9777,3918522.0
2015-12-17 10:00:00,9.92,9.92,9.84,9.86,1602722.0,6.9777,6.9777,6.9215,6.9355,1602722.0
2015-12-17 10:30:00,9.85,9.93,9.85,9.88,1623556.0,6.9285,6.9848,6.9285,6.9496,1623556.0
2015-12-17 11:00:00,9.88,9.92,9.83,9.86,2257301.0,6.9496,6.9777,6.9144,6.9355,2257301.0
2015-12-17 11:30:00,9.86,9.9,9.83,9.84,1488542.0,6.9355,6.9637,6.9144,6.9215,1488542.0
2015-12-17 12:00:00,9.85,9.86,9.82,9.83,1577272.0,6.9285,6.9355,6.9074,6.9144,1577272.0
2015-12-17 12:30:00,9.83,9.84,9.74,9.78,1042897.0,6.9144,6.9215,6.8511,6.8793,1042897.0
2015-12-17 13:00:00,9.78,9.83,9.76,9.79,784910.0,6.8793,6.9144,6.8652,6.8863,784910.0
2015-12-17 13:30:00,9.79,9.83,9.78,9.83,584512.0,6.8863,6.9144,6.8793,6.9144,584512.0
2015-12-17 14:00:00,9.83,9.83,9.78,9.8,840832.0,6.9144,6.9144,6.8793,6.8933,840832.0
2015-12-17 14:30:00,9.79,9.81,9.75,9.78,819560.0,6.8863,6.9004,6.8582,6.8793,819560.0
2015-12-17 15:00:00,9.79,9.8,9.74,9.77,1150055.0,6.8863,6.8933,6.8511,6.8722,1150055.0
2015-12-17 15:30:00,9.77,9.8,9.73,9.73,2766270.0,6.8722,6.8933,6.8441,6.8441,2766270.0
2015-12-18 09:30:00,9.52,9.61,9.46,9.5,5086393.0,6.6964,6.7597,6.6542,6.6823,5086393.0
2015-12-18 10:00:00,9.5,9.53,9.45,9.49,1518911.0,6.6823,6.7034,6.6471,6.6753,1518911.0
2015-12-18 10:30:00,9.49,9.53,9.45,9.53,2267441.0,6.6753,6.7034,6.6471,6.7034,2267441.0
2015-12-18 11:00:00,9.53,9.55,9.49,9.52,1278627.0,6.7034,6.7175,6.6753,6.6964,1278627.0
2015-12-18 11:30:00,9.52,9.53,9.42,9.45,1307785.0,6.6964,6.7034,6.626,6.6471,1307785.0
2015-12-18 12:00:00,9.44,9.45,9.38,9.43,1713716.0,6.6401,6.6471,6.5979,6.6331,1713716.0
2015-12-18 12:30:00,9.43,9.45,9.36,9.42,1123908.0,6.6331,6.6471,6.5838,6.626,1123908.0
2015-12-18 13:00:00,9.42,9.44,9.4,9.42,1166708.0,6.626,6.6401,6.612,6.626,1166708.0
2015-12-18 13:30:00,9.42,9.44,9.39,9.43,1266424.0,6.626,6.6401,6.6049,6.6331,1266424.0
2015-12-18 14:00:00,9.43,9.51,9.43,9.5,1335401.0,6.6331,6.6893,6.6331,6.6823,1335401.0
2015-12-18 14:30:00,9.5,9.5,9.44,9.45,877947.0,6.6823,6.6823,6.6401,6.6471,877947.0
2015-12-18 15:00:00,9.45,9.47,9.39,9.43,2028065.0,6.6471,6.6612,6.6049,6.6331,2028065.0
2015-12-18 15:30:00,9.43,9.47,9.31,9.32,9636478.0,6.6331,6.6612,6.5487,6.5557,9636478.0
2015-12-21 09:30:00,9.39,9.42,9.31,9.34,3159442.0,6.6049,6.626,6.5487,6.5698,3159442.0
2015-12-21 10:00:00,9.34,9.4,9.34,9.35,1326706.0,6.5698,6.612,6.5698,6.5768,1326706.0
2015-12-21 10:30:00,9.36,9.4,9.34,9.37,942058.0,6.5838,6.612,6.5698,6.5909,942058.0
2015-12-21 11:00:00,9.36,9.38,9.27,9.3,812043.0,6.5838,6.5979,6.5205,6.5416,812043.0
2015-12-21 11:30:00,9.29,9.3,9.25,9.3,727953.0,6.5346,6.5416,6.5065,6.5416,727953.0
2015-12-21 12:00:00,9.3,9.31,9.26,9.28,679911.0,6.5416,6.5487,6.5135,6.5276,679911.0
2015-12-21 12:30:00,9.27,9.36,9.27,9.34,822419.0,6.5205,6.5838,6.5205,6.5698,822419.0
2015-12-21 13:00:00,9.34,9.38,9.33,9.36,499175.0,6.5698,6.5979,6.5627,6.5838,499175.0
2015-12-21 13:30:00,9.36,9.38,9.34,9.34,478344.0,6.5838,6.5979,6.5698,6.5698,478344.0
2015-12-21 14:00:00,9.35,9.38,9.33,9.34,744795.0,6.5768,6.5979,6.5627,6.5698,744795.0
2015-12-21 14:30:00,9.34,9.36,9.33,9.34,462783.0,6.5698,6.5838,6.5627,6.5698,462783.0
2015-12-21 15:00:00,9.34,9.36,9.32,9.36,618912.0,6.5698,6.5838,6.5557,6.5838,618912.0
2015-12-21 15:30:00,9.36,9.4,9.34,9.39,2194694.0,6.5838,6.612,6.5698,6.6049,2194694.0
2015-12-22 09:30:00,9.49,9.49,9.33,9.33,2096469.0,6.6753,6.6753,6.5627,6.5627,2096469.0
2015-12-22 10:00:00,9.33,9.39,9.3,9.37,1319271.0,6.5627,6.6049,6.5416,6.5909,1319271.0
2015-12-22 10:30:00,9.38,9.39,9.33,9.34,1143332.0,6.5979,6.6049,6.5627,6.5698,1143332.0
2015-12-22 11:00:00,9.33,9.36,9.32,9.33,728007.0,6.5627,6.5838,6.5557,6.5627,728007.0
2015-12-22 11:30:00,9.34,9.41,9.33,9.38,1006471.0,6.5698,6.619,6.5627,6.5979,1006471.0
2015-12-22 12:00:00,9.39,9.4,9.36,9.38,565834.0,6.6049,6.612,6.5838,6.5979,565834.0
2015-12-22 12:30:00,9.38,9.43,9.37,9.43,658903.0,6.5979,6.6331,6.5909,6.6331,658903.0
2015-12-22 13:00:00,9.43,9.46,9.42,9.46,585471.0,6.6331,6.6542,6.626,6.6542,585471.0
2015-12-22 13:30:00,9.46,9.47,9.43,9.46,554035.0,6.6542,6.6612,6.6331,6.6542,554035.0
2015-12-22 14:00:00,9.46,9.47,9.43,9.43,709839.0,6.6542,6.6612,6.6331,6.6331,709839.0
2015-12-22 14:30:00,9.44,9.48,9.43,9.48,469397.0,6.6401,6.6682,6.6331,6.6682,469397.0
2015-12-22 15:00:00,9.47,9.51,9.47,9.48,833572.0,6.6612,6.6893,6.6612,6.6682,833572.0
2015-12-22 15:30:00,9.48,9.51,9.45,9.5,1491869.0,6.6682,6.6893,6.6471,6.6823,1491869.0
2015-12-23 09:30:00,9.57,9.62,9.53,9.6,1621572.0,6.7315,6.7667,6.7034,6.7526,1621572.0
2015-12-23 10:00:00,9.6,9.64,9.58,9.58,765638.0,6.7526,6.7808,6.7386,6.7386,765638.0
2015-12-23 10:30:00,9.59,9.65,9.58,9.65,1070771.0,6.7456,6.7878,6.7386,6.7878,1070771.0
2015-12-23 11:00:00,9.66,9.68,9.63,9.67,945431.0,6.7948,6.8089,6.7737,6.8019,945431.0
2015-12-23 11:30:00,9.67,9.68,9.64,9.64,895623.0,6.8019,6.8089,6.7808,6.7808,895623.0
2015-12-23 12:00:00,9.64,9.7,9.64,9.68,501336.0,6.7808,6.823,6.7808,6.8089,501336.0
2015-12-23 12:30:00,9.68,9.7,9.65,9.67,273529.0,6.8089,6.823,6.7878,6.8019,273529.0
2015-12-23 13:00:00,9.67,9.69,9.65,9.66,456242.0,6.8019,6.816,6.7878,6.7948,456242.0
2015-12-23 13:30:00,9.66,9.68,9.65,9.67,466960.0,6.7948,6.8089,6.7878,6.8019,466960.0
2015-12-23 14:00:00,9.66,9.68,9.65,9.68,456069.0,6.7948,6.8089,6.7878,6.8089,456069.0
2015-12-23 14:30:00,9.67,9.69,9.65,9.67,565794.0,6.8019,6.816,6.7878,6.8019,565794.0
2015-12-23 15:00:00,9.66,9.69,9.64,9.68,752784.0,6.7948,6.816,6.7808,6.8089,752784.0
2015-12-23 15:30:00,9.67,9.69,9.64,9.69,1316915.0,6.8019,6.816,6.7808,6.816,1316915.0
2015-12-24 09:30:00,9.68,9.73,9.66,9.69,520617.0,6.8089,6.8441,6.7948,6.816,520617.0
2015-12-24 10:00:00,9.68,9.74,9.68,9.73,563547.0,6.8089,6.8511,6.8089,6.8441,563547.0
2015-12-24 10:30:00,9.73,9.78,9.71,9.78,499141.0,6.8441,6.8793,6.83,6.8793,499141.0
2015-12-24 11:00:00,9.78,9.78,9.74,9.77,389330.0,6.8793,6.8793,6.8511,6.8722,389330.0
2015-12-24 11:30:00,9.77,9.78,9.74,9.77,444450.0,6.8722,6.8793,6.8511,6.8722,444450.0
2015-12-24 12:00:00,9.77,9.77,9.73,9.76,291870.0,6.8722,6.8722,6.8441,6.8652,291870.0
2015-12-24 12:30:00,9.75,9.78,9.7,9.71,643452.0,6.8582,6.8793,6.823,6.83,643452.0
2015-12-28 09:30:00,9.66,9.68,9.6,9.61,744498.0,6.7948,6.8089,6.7526,6.7597,744498.0
2015-12-28 10:00:00,9.61,9.61,9.55,9.56,467368.0,6.7597,6.7597,6.7175,6.7245,467368.0
2015-12-28 10:30:00,9.55,9.56,9.48,9.49,1091947.0,6.7175,6.7245,6.6682,6.6753,1091947.0
2015-12-28 11:00:00,9.49,9.53,9.48,9.52,641804.0,6.6753,6.7034,6.6682,6.6964,641804.0
2015-12-28 11:30:00,9.52,9.56,9.51,9.53,547207.0,6.6964,6.7245,6.6893,6.7034,547207.0
2015-12-28 12:00:00,9.53,9.56,9.52,9.54,359623.0,6.7034,6.7245,6.6964,6.7104,359623.0
2015-12-28 12:30:00,9.54,9.57,9.52,9.54,328984.0,6.7104,6.7315,6.6964,6.7104,328984.0
2015-12-28 13:00:00,9.54,9.6,9.54,9.59,579484.0,6.7104,6.7526,6.7104,6.7456,579484.0
2015-12-28 13:30:00,9.6,9.62,9.57,9.59,547094.0,6.7526,6.7667,6.7315,6.7456,547094.0
2015-12-28 14:00:00,9.59,9.64,9.58,9.63,577271.0,6.7456,6.7808,6.7386,6.7737,577271.0
2015-12-28 14:30:00,9.63,9.64,9.6,9.62,654594.0,6.7737,6.7808,6.7526,6.7667,654594.0
2015-12-28 15:00:00,9.63,9.63,9.59,9.62,627977.0,6.7737,6.7737,6.7456,6.7667,627977.0
2015-12-28 15:30:00,9.62,9.64,9.61,9.63,1002747.0,6.7667,6.7808,6.7597,6.7737,1002747.0
2015-12-29 09:30:00,9.7,9.76,9.68,9.76,1131794.0,6.823,6.8652,6.8089,6.8652,1131794.0
2015-12-29 10:00:00,9.75,9.79,9.75,9.79,406997.0,6.8582,6.8863,6.8582,6.8863,406997.0
2015-12-29 10:30:00,9.79,9.79,9.72,9.72,453751.0,6.8863,6.8863,6.8371,6.8371,453751.0
2015-12-29 11:00:00,9.72,9.74,9.71,9.72,445885.0,6.8371,6.8511,6.83,6.8371,445885.0
2015-12-29 11:30:00,9.73,9.74,9.68,9.7,425724.0,6.8441,6.8511,6.8089,6.823,425724.0
2015-12-29 12:00:00,9.7,9.71,9.68,9.69,260962.0,6.823,6.83,6.8089,6.816,260962.0
2015-12-29 12:30:00,9.7,9.71,9.68,9.71,400188.0,6.823,6.83,6.8089,6.83,400188.0
2015-12-29 13:00:00,9.71,9.77,9.7,9.74,493031.0,6.83,6.8722,6.823,6.8511,493031.0
2015-12-29 13:30:00,9.74,9.78,9.73,9.75,789196.0,6.8511,6.8793,6.8441,6.8582,789196.0
2015-12-29 14:00:00,9.75,9.77,9.74,9.77,319126.0,6.8582,6.8722,6.8511,6.8722,319126.0
2015-12-29 14:30:00,9.76,9.78,9.74,9.78,821930.0,6.8652,6.8793,6.8511,6.8793,821930.0
2015-12-29 15:00:00,9.78,9.78,9.76,9.78,354213.0,6.8793,6.8793,6.8652,6.8793,354213.0
2015-12-29 15:30:00,9.78,9.79,9.74,9.76,1272043.0,6.8793,6.8863,6.8511,6.8652,1272043.0
2015-12-30 09:30:00,9.74,9.74,9.66,9.7,551988.0,6.8511,6.8511,6.7948,6.823,551988.0
2015-12-30 10:00:00,9.7,9.73,9.68,9.68,651182.0,6.823,6.8441,6.8089,6.8089,651182.0
2015-12-30 10:30:00,9.68,9.72,9.65,9.71,458427.0,6.8089,6.8371,6.7878,6.83,458427.0
2015-12-30 11:00:00,9.71,9.73,9.7,9.72,466896.0,6.83,6.8441,6.823,6.8371,466896.0
2015-12-30 11:30:00,9.71,9.72,9.69,9.7,265960.0,6.83,6.8371,6.816,6.823,265960.0
2015-12-30 12:00:00,9.69,9.71,9.69,9.69,331672.0,6.816,6.83,6.816,6.816,331672.0
2015-12-30 12:30:00,9.69,9.7,9.68,9.69,210961.0,6.816,6.823,6.8089,6.816,210961.0
2015-12-30 13:00:00,9.69,9.71,9.65,9.67,469655.0,6.816,6.83,6.7878,6.8019,469655.0
2015-12-30 13:30:00,9.66,9.7,9.66,9.68,307077.0,6.7948,6.823,6.7948,6.8089,307077.0
2015-12-30 14:00:00,9.68,9.7,9.67,9.68,421240.0,6.8089,6.823,6.8019,6.8089,421240.0
2015-12-30 14:30:00,9.68,9.69,9.67,9.67,313503.0,6.8089,6.816,6.8019,6.8019,313503.0
2015-12-30 15:00:00,9.68,9.68,9.66,9.67,328927.0,6.8089,6.8089,6.7948,6.8019,328927.0
2015-12-30 15:30:00,9.66,9.67,9.61,9.65,1465283.0,6.7948,6.8019,6.7597,6.7878,1465283.0
2015-12-31 09:30:00,9.58,9.64,9.54,9.62,958365.0,6.7386,6.7808,6.7104,6.7667,958365.0
2015-12-31 10:00:00,9.63,9.63,9.57,9.59,459835.0,6.7737,6.7737,6.7315,6.7456,459835.0
2015-12-31 10:30:00,9.59,9.62,9.55,9.62,651023.0,6.7456,6.7667,6.7175,6.7667,651023.0
2015-12-31 11:00:00,9.62,9.66,9.61,9.63,571486.0,6.7667,6.7948,6.7597,6.7737,571486.0
2015-12-31 11:30:00,9.62,9.7,9.61,9.69,753256.0,6.7667,6.823,6.7597,6.816,753256.0
2015-12-31 12:00:00,9.69,9.73,9.67,9.73,599297.0,6.816,6.8441,6.8019,6.8441,599297.0
2015-12-31 12:30:00,9.73,9.73,9.68,9.68,420002.0,6.8441,6.8441,6.8089,6.8089,420002.0
2015-12-31 13:00:00,9.68,9.71,9.66,9.7,359077.0,6.8089,6.83,6.7948,6.823,359077.0
2015-12-31 13:30:00,9.7,9.73,9.69,9.7,732462.0,6.823,6.8441,6.816,6.823,732462.0
2015-12-31 14:00:00,9.7,9.72,9.67,9.68,399383.0,6.823,6.8371,6.8019,6.8089,399383.0
2015-12-31 14:30:00,9.67,9.69,9.65,9.67,413018.0,6.8019,6.816,6.7878,6.8019,413018.0
2015-12-31 15:00:00,9.67,9.7,9.67,9.67,598089.0,6.8019,6.823,6.8019,6.8019,598089.0
2015-12-31 15:30:00,9.67,9.7,9.59,9.6,1493968.0,6.8019,6.823,6.7456,6.7526,1493968.0
2016-01-04 09:30:00,9.35,9.48,9.3,9.47,3329588.0,6.5768,6.6682,6.5416,6.6612,3329588.0
2016-01-04 10:00:00,9.47,9.47,9.38,9.41,1517388.0,6.6612,6.6612,6.5979,6.619,1517388.0
2016-01-04 10:30:00,9.4,9.41,9.35,9.35,1026114.0,6.612,6.619,6.5768,6.5768,1026114.0
2016-01-04 11:00:00,9.35,9.37,9.32,9.37,1167075.0,6.5768,6.5909,6.5557,6.5909,1167075.0
2016-01-04 11:30:00,9.37,9.44,9.35,9.43,998861.0,6.5909,6.6401,6.5768,6.6331,998861.0
2016-01-04 12:00:00,9.43,9.43,9.36,9.38,875677.0,6.6331,6.6331,6.5838,6.5979,875677.0
2016-01-04 12:30:00,9.38,9.44,9.37,9.43,772813.0,6.5979,6.6401,6.5909,6.6331,772813.0
2016-01-04 13:00:00,9.42,9.45,9.39,9.41,914409.0,6.626,6.6471,6.6049,6.619,914409.0
2016-01-04 13:30:00,9.41,9.43,9.4,9.41,847613.0,6.619,6.6331,6.612,6.619,847613.0
2016-01-04 14:00:00,9.41,9.42,9.38,9.39,697096.0,6.619,6.626,6.5979,6.6049,697096.0
2016-01-04 14:30:00,9.39,9.4,9.36,9.38,709456.0,6.6049,6.612,6.5838,6.5979,709456.0
2016-01-04 15:00:00,9.38,9.39,9.34,9.35,896671.0,6.5979,6.6049,6.5698,6.5768,896671.0
2016-01-04 15:30:00,9.35,9.44,9.35,9.44,2344024.0,6.5768,6.6401,6.5768,6.6401,2344024.0
2016-01-05 09:30:00,9.45,9.51,9.39,9.4,1429022.0,6.6471,6.6893,6.6049,6.612,1429022.0
2016-01-05 10:00:00,9.4,9.42,9.35,9.36,917600.0,6.612,6.626,6.5768,6.5838,917600.0
2016-01-05 10:30:00,9.35,9.43,9.35,9.41,871078.0,6.5768,6.6331,6.5768,6.619,871078.0
2016-01-05 11:00:00,9.4,9.41,9.37,9.41,1365939.0,6.612,6.619,6.5909,6.619,1365939.0
2016-01-05 11:30:00,9.41,9.46,9.4,9.44,1336388.0,6.619,6.6542,6.612,6.6401,1336388.0
2016-01-05 12:00:00,9.43,9.44,9.35,9.36,765275.0,6.6331,6.6401,6.5768,6.5838,765275.0
2016-01-05 12:30:00,9.36,9.4,9.34,9.4,668956.0,6.5838,6.612,6.5698,6.612,668956.0
2016-01-05 13:00:00,9.4,9.45,9.38,9.4,1140244.0,6.612,6.6471,6.5979,6.612,1140244.0
2016-01-05 13:30:00,9.39,9.42,9.38,9.39,975367.0,6.6049,6.626,6.5979,6.6049,975367.0
2016-01-05 14:00:00,9.39,9.4,9.36,9.37,1363928.0,6.6049,6.612,6.5838,6.5909,1363928.0
2016-01-05 14:30:00,9.36,9.37,9.33,9.36,700629.0,6.5838,6.5909,6.5627,6.5838,700629.0
2016-01-05 15:00:00,9.36,9.4,9.35,9.39,1274700.0,6.5838,6.612,6.5768,6.6049,1274700.0
2016-01-05 15:30:00,9.39,9.43,9.38,9.41,2354402.0,6.6049,6.6331,6.5979,6.619,2354402.0
2016-01-06 09:30:00,9.26,9.32,9.17,9.32,2232731.0,6.5135,6.5557,6.4502,6.5557,2232731.0
2016-01-06 10:00:00,9.32,9.32,9.27,9.27,1345329.0,6.5557,6.5557,6.5205,6.5205,1345329.0
2016-01-06 10:30:00,9.28,9.3,9.26,9.29,812361.0,6.5276,6.5416,6.5135,6.5346,812361.0
2016-01-06 11:00:00,9.3,9.33,9.28,9.31,1016462.0,6.5416,6.5627,6.5276,6.5487,1016462.0
2016-01-06 11:30:00,9.32,9.34,9.29,9.29,861989.0,6.5557,6.5698,6.5346,6.5346,861989.0
2016-01-06 12:00:00,9.29,9.31,9.25,9.26,1639950.0,6.5346,6.5487,6.5065,6.5135,1639950.0
2016-01-06 12:30:00,9.25,9.28,9.22,9.22,1234611.0,6.5065,6.5276,6.4854,6.4854,1234611.0
2016-01-06 13:00:00,9.23,9.27,9.21,9.27,499852.0,6.4924,6.5205,6.4783,6.5205,499852.0
2016-01-06 13:30:00,9.27,9.28,9.24,9.25,641665.0,6.5205,6.5276,6.4994,6.5065,641665.0
2016-01-06 14:00:00,9.25,9.27,9.22,9.26,1255151.0,6.5065,6.5205,6.4854,6.5135,1255151.0
2016-01-06 14:30:00,9.26,9.27,9.19,9.2,748963.0,6.5135,6.5205,6.4643,6.4713,748963.0
2016-01-06 15:00:00,9.2,9.25,9.19,9.24,1334621.0,6.4713,6.5065,6.4643,6.4994,1334621.0
2016-01-06 15:30:00,9.24,9.26,9.22,9.26,1921441.0,6.4994,6.5135,6.4854,6.5135,1921441.0
2016-01-07 09:30:00,9.05,9.14,9.03,9.11,2687406.0,6.3658,6.4291,6.3517,6.408,2687406.0
2016-01-07 10:00:00,9.1,9.11,9.04,9.08,1211533.0,6.4009,6.408,6.3587,6.3869,1211533.0
2016-01-07 10:30:00,9.08,9.16,9.07,9.15,1364627.0,6.3869,6.4431,6.3798,6.4361,1364627.0
2016-01-07 11:00:00,9.15,9.17,9.1,9.16,1154892.0,6.4361,6.4502,6.4009,6.4431,1154892.0
2016-01-07 11:30:00,9.15,9.16,9.09,9.1,746514.0,6.4361,6.4431,6.3939,6.4009,746514.0
2016-01-07 12:00:00,9.09,9.11,9.07,9.1,941523.0,6.3939,6.408,6.3798,6.4009,941523.0
2016-01-07 12:30:00,9.1,9.11,9.07,9.1,1312448.0,6.4009,6.408,6.3798,6.4009,1312448.0
2016-01-07 13:00:00,9.09,9.1,9.04,9.05,2022637.0,6.3939,6.4009,6.3587,6.3658,2022637.0
2016-01-07 13:30:00,9.05,9.11,9.03,9.08,2279914.0,6.3658,6.408,6.3517,6.3869,2279914.0
2016-01-07 14:00:00,9.08,9.1,9.05,9.05,1803494.0,6.3869,6.4009,6.3658,6.3658,1803494.0
2016-01-07 14:30:00,9.05,9.1,9.04,9.04,2263378.0,6.3658,6.4009,6.3587,6.3587,2263378.0
2016-01-07 15:00:00,9.04,9.06,8.98,8.99,3222174.0,6.3587,6.3728,6.3165,6.3236,3222174.0
2016-01-07 15:30:00,8.99,9.04,8.96,8.96,5221804.0,6.3236,6.3587,6.3025,6.3025,5221804.0
2016-01-08 09:30:00,9.04,9.1,8.91,9.0,3625953.0,6.3587,6.4009,6.2673,6.3306,3625953.0
2016-01-08 10:00:00,9.0,9.0,8.9,8.94,1419834.0,6.3306,6.3306,6.2603,6.2884,1419834.0
2016-01-08 10:30:00,8.95,8.97,8.9,8.92,1523667.0,6.2954,6.3095,6.2603,6.2743,1523667.0
2016-01-08 11:00:00,8.92,8.93,8.85,8.86,1815890.0,6.2743,6.2814,6.2251,6.2321,1815890.0
2016-01-08 11:30:00,8.87,8.92,8.83,8.91,1521846.0,6.2392,6.2743,6.211,6.2673,1521846.0
2016-01-08 12:00:00,8.91,8.95,8.89,8.92,800136.0,6.2673,6.2954,6.2532,6.2743,800136.0
2016-01-08 12:30:00,8.93,8.93,8.87,8.89,640825.0,6.2814,6.2814,6.2392,6.2532,640825.0
2016-01-08 13:00:00,8.89,8.9,8.86,8.88,1416470.0,6.2532,6.2603,6.2321,6.2462,1416470.0
2016-01-08 13:30:00,8.88,8.91,8.88,8.91,886209.0,6.2462,6.2673,6.2462,6.2673,886209.0
2016-01-08 14:00:00,8.91,8.93,8.89,8.89,1082910.0,6.2673,6.2814,6.2532,6.2532,1082910.0
2016-01-08 14:30:00,8.89,8.92,8.87,8.89,2105004.0,6.2532,6.2743,6.2392,6.2532,2105004.0
2016-01-08 15:00:00,8.89,8.9,8.85,8.86,1077293.0,6.2532,6.2603,6.2251,6.2321,1077293.0
2016-01-08 15:30:00,8.86,8.87,8.73,8.76,3666691.0,6.2321,6.2392,6.1407,6.1618,3666691.0
2016-01-11 09:30:00,8.84,8.9,8.73,8.74,2307573.0,6.2181,6.2603,6.1407,6.1477,2307573.0
2016-01-11 10:00:00,8.75,8.75,8.7,8.72,1338381.0,6.1548,6.1548,6.1196,6.1337,1338381.0
2016-01-11 10:30:00,8.73,8.77,8.67,8.69,1501013.0,6.1407,6.1688,6.0985,6.1126,1501013.0
2016-01-11 11:00:00,8.68,8.69,8.63,8.67,909464.0,6.1055,6.1126,6.0703,6.0985,909464.0
2016-01-11 11:30:00,8.67,8.7,8.63,8.7,1489606.0,6.0985,6.1196,6.0703,6.1196,1489606.0
2016-01-11 12:00:00,8.7,8.72,8.66,8.69,827712.0,6.1196,6.1337,6.0914,6.1126,827712.0
2016-01-11 12:30:00,8.69,8.71,8.67,8.69,494482.0,6.1126,6.1266,6.0985,6.1126,494482.0
2016-01-11 13:00:00,8.69,8.7,8.63,8.64,961567.0,6.1126,6.1196,6.0703,6.0774,961567.0
2016-01-11 13:30:00,8.64,8.67,8.61,8.63,726855.0,6.0774,6.0985,6.0563,6.0703,726855.0
2016-01-11 14:00:00,8.63,8.68,8.61,8.66,1101134.0,6.0703,6.1055,6.0563,6.0914,1101134.0
2016-01-11 14:30:00,8.66,8.69,8.63,8.63,976949.0,6.0914,6.1126,6.0703,6.0703,976949.0
2016-01-11 15:00:00,8.63,8.67,8.57,8.66,1996775.0,6.0703,6.0985,6.0281,6.0914,1996775.0
2016-01-11 15:30:00,8.66,8.74,8.66,8.69,3444493.0,6.0914,6.1477,6.0914,6.1126,3444493.0
2016-01-12 09:30:00,8.78,8.82,8.72,8.82,1551523.0,6.1759,6.204,6.1337,6.204,1551523.0
2016-01-12 10:00:00,8.82,8.82,8.68,8.69,1895167.0,6.204,6.204,6.1055,6.1126,1895167.0
2016-01-12 10:30:00,8.7,8.73,8.64,8.7,1031271.0,6.1196,6.1407,6.0774,6.1196,1031271.0
2016-01-12 11:00:00,8.7,8.7,8.61,8.62,827794.0,6.1196,6.1196,6.0563,6.0633,827794.0
2016-01-12 11:30:00,8.62,8.63,8.57,8.61,1251115.0,6.0633,6.0703,6.0281,6.0563,1251115.0
2016-01-12 12:00:00,8.62,8.66,8.59,8.61,823471.0,6.0633,6.0914,6.0422,6.0563,823471.0
2016-01-12 12:30:00,8.6,8.61,8.55,8.59,645164.0,6.0492,6.0563,6.0141,6.0422,645164.0
2016-01-12 13:00:00,8.58,8.61,8.53,8.55,1012581.0,6.0352,6.0563,6.0,6.0141,1012581.0
2016-01-12 13:30:00,8.54,8.62,8.54,8.57,834127.0,6.007,6.0633,6.007,6.0281,834127.0
2016-01-12 14:00:00,8.57,8.59,8.52,8.57,1125794.0,6.0281,6.0422,5.993,6.0281,1125794.0
2016-01-12 14:30:00,8.56,8.62,8.56,8.6,923889.0,6.0211,6.0633,6.0211,6.0492,923889.0
2016-01-12 15:00:00,8.61,8.68,8.56,8.67,1564061.0,6.0563,6.1055,6.0211,6.0985,1564061.0
2016-01-12 15:30:00,8.67,8.74,8.65,8.73,3238366.0,6.0985,6.1477,6.0844,6.1407,3238366.0
2016-01-13 09:30:00,8.81,8.83,8.64,8.68,1968376.0,6.197,6.211,6.0774,6.1055,1968376.0
2016-01-13 10:00:00,8.67,8.69,8.59,8.61,1098032.0,6.0985,6.1126,6.0422,6.0563,1098032.0
2016-01-13 10:30:00,8.61,8.61,8.54,8.59,2318101.0,6.0563,6.0563,6.007,6.0422,2318101.0
2016-01-13 11:00:00,8.59,8.59,8.52,8.54,1254132.0,6.0422,6.0422,5.993,6.007,1254132.0
2016-01-13 11:30:00,8.53,8.55,8.43,8.43,1114454.0,6.0,6.0141,5.9297,5.9297,1114454.0
2016-01-13 12:00:00,8.43,8.51,8.42,8.5,1426140.0,5.9297,5.9859,5.9226,5.9789,1426140.0
2016-01-13 12:30:00,8.5,8.5,8.41,8.43,1135779.0,5.9789,5.9789,5.9156,5.9297,1135779.0
2016-01-13 13:00:00,8.43,8.45,8.36,8.38,1670095.0,5.9297,5.9437,5.8804,5.8945,1670095.0
2016-01-13 13:30:00,8.38,8.41,8.35,8.37,1970543.0,5.8945,5.9156,5.8734,5.8875,1970543.0
2016-01-13 14:00:00,8.37,8.41,8.34,8.37,1811929.0,5.8875,5.9156,5.8664,5.8875,1811929.0
2016-01-13 14:30:00,8.37,8.37,8.28,8.36,2877799.0,5.8875,5.8875,5.8242,5.8804,2877799.0
2016-01-13 15:00:00,8.36,8.4,8.34,8.37,2563511.0,5.8804,5.9086,5.8664,5.8875,2563511.0
2016-01-13 15:30:00,8.37,8.37,8.29,8.33,5740216.0,5.8875,5.8875,5.8312,5.8593,5740216.0
2016-01-14 09:30:00,8.38,8.41,8.17,8.19,3154772.0,5.8945,5.9156,5.7468,5.7609,3154772.0
2016-01-14 10:00:00,8.2,8.31,8.18,8.3,5409665.0,5.7679,5.8453,5.7538,5.8382,5409665.0
2016-01-14 10:30:00,8.31,8.48,8.3,8.35,5161885.0,5.8453,5.9648,5.8382,5.8734,5161885.0
2016-01-14 11:00:00,8.34,8.37,8.22,8.24,2567556.0,5.8664,5.8875,5.782,5.796,2567556.0
2016-01-14 11:30:00,8.24,8.33,8.21,8.31,2044753.0,5.796,5.8593,5.7749,5.8453,2044753.0
2016-01-14 12:00:00,8.31,8.36,8.29,8.3,1607646.0,5.8453,5.8804,5.8312,5.8382,1607646.0
2016-01-14 12:30:00,8.31,8.39,8.29,8.35,3019749.0,5.8453,5.9015,5.8312,5.8734,3019749.0
2016-01-14 13:00:00,8.34,8.4,8.33,8.39,2085986.0,5.8664,5.9086,5.8593,5.9015,2085986.0
2016-01-14 13:30:00,8.38,8.39,8.31,8.35,1609593.0,5.8945,5.9015,5.8453,5.8734,1609593.0
2016-01-14 14:00:00,8.35,8.39,8.31,8.38,2535265.0,5.8734,5.9015,5.8453,5.8945,2535265.0
2016-01-14 14:30:00,8.38,8.45,8.33,8.44,1791205.0,5.8945,5.9437,5.8593,5.9367,1791205.0
2016-01-14 15:00:00,8.44,8.44,8.39,8.4,2776693.0,5.9367,5.9367,5.9015,5.9086,2776693.0
2016-01-14 15:30:00,8.39,8.44,8.33,8.35,5535266.0,5.9015,5.9367,5.8593,5.8734,5535266.0
2016-01-15 09:30:00,7.49,8.25,7.08,8.19,7664866.0,5.2685,5.8031,4.9801,5.7609,7664866.0
2016-01-15 10:00:00,8.18,8.25,8.1,8.21,3679239.0,5.7538,5.8031,5.6975,5.7749,3679239.0
2016-01-15 10:30:00,8.21,8.26,8.12,8.14,2073039.0,5.7749,5.8101,5.7116,5.7257,2073039.0
2016-01-15 11:00:00,8.14,8.16,8.06,8.07,2914949.0,5.7257,5.7397,5.6694,5.6764,2914949.0
2016-01-15 11:30:00,8.08,8.1,8.02,8.06,1465197.0,5.6835,5.6975,5.6413,5.6694,1465197.0
2016-01-15 12:00:00,8.05,8.11,8.02,8.03,1960919.0,5.6624,5.7046,5.6413,5.6483,1960919.0
2016-01-15 12:30:00,8.03,8.11,8.0,8.11,1567991.0,5.6483,5.7046,5.6272,5.7046,1567991.0
2016-01-15 13:00:00,8.1,8.18,8.09,8.13,2468189.0,5.6975,5.7538,5.6905,5.7186,2468189.0
2016-01-15 13:30:00,8.12,8.17,8.1,8.15,1924250.0,5.7116,5.7468,5.6975,5.7327,1924250.0
2016-01-15 14:00:00,8.15,8.23,8.13,8.16,1905927.0,5.7327,5.789,5.7186,5.7397,1905927.0
2016-01-15 14:30:00,8.16,8.25,8.14,8.24,1481025.0,5.7397,5.8031,5.7257,5.796,1481025.0
2016-01-15 15:00:00,8.24,8.25,8.18,8.22,2199530.0,5.796,5.8031,5.7538,5.782,2199530.0
2016-01-15 15:30:00,8.22,8.24,8.17,8.2,3470062.0,5.782,5.796,5.7468,5.7679,3470062.0
2016-01-19 09:30:00,8.31,8.4,8.17,8.25,3481420.0,5.8453,5.9086,5.7468,5.8031,3481420.0
2016-01-19 10:00:00,8.25,8.36,8.24,8.31,3856977.0,5.8031,5.8804,5.796,5.8453,3856977.0
2016-01-19 10:30:00,8.31,8.33,8.23,8.23,2041689.0,5.8453,5.8593,5.789,5.789,2041689.0
2016-01-19 11:00:00,8.24,8.26,8.15,8.22,2469295.0,5.796,5.8101,5.7327,5.782,2469295.0
2016-01-19 11:30:00,8.23,8.26,8.17,8.17,1073746.0,5.789,5.8101,5.7468,5.7468,1073746.0
2016-01-19 12:00:00,8.17,8.18,8.11,8.15,1534850.0,5.7468,5.7538,5.7046,5.7327,1534850.0
2016-01-19 12:30:00,8.15,8.17,8.11,8.13,973548.0,5.7327,5.7468,5.7046,5.7186,973548.0
2016-01-19 13:00:00,8.14,8.19,8.14,8.14,807735.0,5.7257,5.7609,5.7257,5.7257,807735.0
2016-01-19 13:30:00,8.15,8.18,8.11,8.11,987360.0,5.7327,5.7538,5.7046,5.7046,987360.0
2016-01-19 14:00:00,8.11,8.12,8.03,8.08,1170837.0,5.7046,5.7116,5.6483,5.6835,1170837.0
2016-01-19 14:30:00,8.08,8.09,8.0,8.04,1683384.0,5.6835,5.6905,5.6272,5.6553,1683384.0
2016-01-19 15:00:00,8.04,8.11,8.02,8.11,1718018.0,5.6553,5.7046,5.6413,5.7046,1718018.0
2016-01-19 15:30:00,8.11,8.14,8.08,8.09,3789212.0,5.7046,5.7257,5.6835,5.6905,3789212.0
2016-01-20 09:30:00,7.86,7.96,7.81,7.83,3089914.0,5.5287,5.5991,5.4936,5.5076,3089914.0
2016-01-20 10:00:00,7.82,7.84,7.74,7.78,2757118.0,5.5006,5.5147,5.4443,5.4725,2757118.0
2016-01-20 10:30:00,7.77,7.78,7.69,7.71,3579789.0,5.4654,5.4725,5.4091,5.4232,3579789.0
2016-01-20 11:00:00,7.71,7.83,7.71,7.8,2139368.0,5.4232,5.5076,5.4232,5.4865,2139368.0
2016-01-20 11:30:00,7.8,7.82,7.7,7.72,1370721.0,5.4865,5.5006,5.4162,5.4303,1370721.0
2016-01-20 12:00:00,7.72,7.74,7.6,7.62,3585067.0,5.4303,5.4443,5.3458,5.3599,3585067.0
2016-01-20 12:30:00,7.61,7.78,7.61,7.77,2405236.0,5.3529,5.4725,5.3529,5.4654,2405236.0
2016-01-20 13:00:00,7.78,7.81,7.72,7.75,2179143.0,5.4725,5.4936,5.4303,5.4514,2179143.0
2016-01-20 13:30:00,7.75,7.84,7.75,7.8,2575441.0,5.4514,5.5147,5.4514,5.4865,2575441.0
2016-01-20 14:00:00,7.8,7.85,7.76,7.81,1439519.0,5.4865,5.5217,5.4584,5.4936,1439519.0
2016-01-20 14:30:00,7.81,7.86,7.77,7.85,1695930.0,5.4936,5.5287,5.4654,5.5217,1695930.0
2016-01-20 15:00:00,7.85,8.0,7.82,8.0,2040790.0,5.5217,5.6272,5.5006,5.6272,2040790.0
2016-01-20 15:30:00,7.99,8.03,7.89,7.9,4157206.0,5.6202,5.6483,5.5498,5.5569,4157206.0
2016-01-21 09:30:00,7.86,7.95,7.78,7.87,3466970.0,5.5287,5.592,5.4725,5.5358,3466970.0
2016-01-21 10:00:00,7.87,8.07,7.86,8.03,5354160.0,5.5358,5.6764,5.5287,5.6483,5354160.0
2016-01-21 10:30:00,8.03,8.08,7.97,7.99,2769413.0,5.6483,5.6835,5.6061,5.6202,2769413.0
2016-01-21 11:00:00,7.99,8.04,7.94,7.94,2042111.0,5.6202,5.6553,5.585,5.585,2042111.0
2016-01-21 11:30:00,7.95,8.04,7.94,8.02,1642077.0,5.592,5.6553,5.585,5.6413,1642077.0
2016-01-21 12:00:00,8.03,8.08,7.99,8.02,1981466.0,5.6483,5.6835,5.6202,5.6413,1981466.0
2016-01-21 12:30:00,8.02,8.03,7.96,8.01,1945193.0,5.6413,5.6483,5.5991,5.6342,1945193.0
2016-01-21 13:00:00,8.01,8.03,7.91,7.91,1799070.0,5.6342,5.6483,5.5639,5.5639,1799070.0
2016-01-21 13:30:00,7.91,7.93,7.86,7.89,1204292.0,5.5639,5.578,5.5287,5.5498,1204292.0
2016-01-21 14:00:00,7.89,7.91,7.79,7.85,1742403.0,5.5498,5.5639,5.4795,5.5217,1742403.0
2016-01-21 14:30:00,7.85,7.9,7.82,7.88,1724240.0,5.5217,5.5569,5.5006,5.5428,1724240.0
2016-01-21 15:00:00,7.88,7.88,7.8,7.81,1943439.0,5.5428,5.5428,5.4865,5.4936,1943439.0
2016-01-21 15:30:00,7.81,7.89,7.8,7.83,2996485.0,5.4936,5.5498,5.4865,5.5076,2996485.0
2016-01-22 09:30:00,7.96,8.1,7.94,8.07,4014194.0,5.5991,5.6975,5.585,5.6764,4014194.0
2016-01-22 10:00:00,8.06,8.09,8.02,8.04,1738597.0,5.6694,5.6905,5.6413,5.6553,1738597.0
2016-01-22 10:30:00,8.04,8.05,7.95,7.97,1737498.0,5.6553,5.6624,5.592,5.6061,1737498.0
2016-01-22 11:00:00,7.97,7.99,7.93,7.96,838224.0,5.6061,5.6202,5.578,5.5991,838224.0
2016-01-22 11:30:00,7.96,7.97,7.91,7.92,973196.0,5.5991,5.6061,5.5639,5.5709,973196.0
2016-01-22 12:00:00,7.92,7.97,7.92,7.97,668681.0,5.5709,5.6061,5.5709,5.6061,668681.0
2016-01-22 12:30:00,7.97,7.99,7.94,7.98,644738.0,5.6061,5.6202,5.585,5.6131,644738.0
2016-01-22 13:00:00,7.98,7.98,7.94,7.96,876365.0,5.6131,5.6131,5.585,5.5991,876365.0
2016-01-22 13:30:00,7.96,8.02,7.95,8.01,767741.0,5.5991,5.6413,5.592,5.6342,767741.0
2016-01-22 14:00:00,8.02,8.02,7.98,7.98,749374.0,5.6413,5.6413,5.6131,5.6131,749374.0
2016-01-22 14:30:00,7.98,7.99,7.95,7.98,1035600.0,5.6131,5.6202,5.592,5.6131,1035600.0
2016-01-22 15:00:00,7.98,7.99,7.93,7.95,897360.0,5.6131,5.6202,5.578,5.592,897360.0
2016-01-22 15:30:00,7.95,7.95,7.92,7.93,2023507.0,5.592,5.592,5.5709,5.578,2023507.0
2016-01-25 09:30:00,7.87,7.91,7.76,7.79,1922336.0,5.5358,5.5639,5.4584,5.4795,1922336.0
2016-01-25 10:00:00,7.79,7.84,7.75,7.76,1350858.0,5.4795,5.5147,5.4514,5.4584,1350858.0
2016-01-25 10:30:00,7.76,7.77,7.7,7.7,1342951.0,5.4584,5.4654,5.4162,5.4162,1342951.0
2016-01-25 11:00:00,7.7,7.74,7.66,7.72,1007639.0,5.4162,5.4443,5.388,5.4303,1007639.0
2016-01-25 11:30:00,7.72,7.73,7.68,7.7,686567.0,5.4303,5.4373,5.4021,5.4162,686567.0
2016-01-25 12:00:00,7.7,7.73,7.68,7.73,1025319.0,5.4162,5.4373,5.4021,5.4373,1025319.0
2016-01-25 12:30:00,7.73,7.73,7.69,7.71,625457.0,5.4373,5.4373,5.4091,5.4232,625457.0
2016-01-25 13:00:00,7.71,7.75,7.7,7.72,866949.0,5.4232,5.4514,5.4162,5.4303,866949.0
2016-01-25 13:30:00,7.71,7.73,7.69,7.69,841567.0,5.4232,5.4373,5.4091,5.4091,841567.0
2016-01-25 14:00:00,7.69,7.73,7.68,7.71,1092455.0,5.4091,5.4373,5.4021,5.4232,1092455.0
2016-01-25 14:30:00,7.72,7.72,7.63,7.63,1094770.0,5.4303,5.4303,5.3669,5.3669,1094770.0
2016-01-25 15:00:00,7.63,7.65,7.57,7.58,1765075.0,5.3669,5.381,5.3247,5.3318,1765075.0
2016-01-25 15:30:00,7.58,7.61,7.55,7.58,3539632.0,5.3318,5.3529,5.3107,5.3318,3539632.0
2016-01-26 09:30:00,7.63,7.93,7.63,7.64,2487666.0,5.3669,5.578,5.3669,5.374,2487666.0
2016-01-26 10:00:00,7.64,7.77,7.63,7.73,1783833.0,5.374,5.4654,5.3669,5.4373,1783833.0
2016-01-26 10:30:00,7.74,7.79,7.73,7.75,1234149.0,5.4443,5.4795,5.4373,5.4514,1234149.0
2016-01-26 11:00:00,7.75,7.79,7.74,7.76,1079121.0,5.4514,5.4795,5.4443,5.4584,1079121.0
2016-01-26 11:30:00,7.77,7.77,7.71,7.77,725569.0,5.4654,5.4654,5.4232,5.4654,725569.0
2016-01-26 12:00:00,7.77,7.85,7.76,7.84,1098685.0,5.4654,5.5217,5.4584,5.5147,1098685.0
2016-01-26 12:30:00,7.84,7.86,7.78,7.81,851759.0,5.5147,5.5287,5.4725,5.4936,851759.0
2016-01-26 13:00:00,7.81,7.85,7.78,7.8,1251222.0,5.4936,5.5217,5.4725,5.4865,1251222.0
2016-01-26 13:30:00,7.81,7.83,7.78,7.79,1158049.0,5.4936,5.5076,5.4725,5.4795,1158049.0
2016-01-26 14:00:00,7.79,7.81,7.77,7.79,883215.0,5.4795,5.4936,5.4654,5.4795,883215.0
2016-01-26 14:30:00,7.79,7.82,7.77,7.81,774948.0,5.4795,5.5006,5.4654,5.4936,774948.0
2016-01-26 15:00:00,7.81,7.82,7.77,7.79,1097753.0,5.4936,5.5006,5.4654,5.4795,1097753.0
2016-01-26 15:30:00,7.79,7.82,7.77,7.81,2503904.0,5.4795,5.5006,5.4654,5.4936,2503904.0
2016-01-27 09:30:00,7.81,7.92,7.75,7.92,2788366.0,5.4936,5.5709,5.4514,5.5709,2788366.0
2016-01-27 10:00:00,7.91,7.93,7.88,7.89,3128073.0,5.5639,5.578,5.5428,5.5498,3128073.0
2016-01-27 10:30:00,7.9,8.0,7.89,7.97,2473017.0,5.5569,5.6272,5.5498,5.6061,2473017.0
2016-01-27 11:00:00,7.97,8.07,7.96,8.07,1740283.0,5.6061,5.6764,5.5991,5.6764,1740283.0
2016-01-27 11:30:00,8.07,8.18,8.06,8.12,2717224.0,5.6764,5.7538,5.6694,5.7116,2717224.0
2016-01-27 12:00:00,8.12,8.18,8.11,8.13,1467909.0,5.7116,5.7538,5.7046,5.7186,1467909.0
2016-01-27 12:30:00,8.13,8.14,8.09,8.11,608765.0,5.7186,5.7257,5.6905,5.7046,608765.0
2016-01-27 13:00:00,8.11,8.14,8.09,8.09,628381.0,5.7046,5.7257,5.6905,5.6905,628381.0
2016-01-27 13:30:00,8.09,8.13,8.08,8.12,946810.0,5.6905,5.7186,5.6835,5.7116,946810.0
2016-01-27 14:00:00,8.13,8.15,7.97,8.05,3686780.0,5.7186,5.7327,5.6061,5.6624,3686780.0
2016-01-27 14:30:00,8.04,8.06,7.96,7.97,1392328.0,5.6553,5.6694,5.5991,5.6061,1392328.0
2016-01-27 15:00:00,7.97,7.97,7.87,7.94,2263381.0,5.6061,5.6061,5.5358,5.585,2263381.0
2016-01-27 15:30:00,7.94,7.98,7.93,7.94,2973816.0,5.585,5.6131,5.578,5.585,2973816.0
2016-01-28 09:30:00,8.08,8.26,8.05,8.2,6805152.0,5.6835,5.8101,5.6624,5.7679,6805152.0
2016-01-28 10:00:00,8.2,8.21,8.08,8.08,1664347.0,5.7679,5.7749,5.6835,5.6835,1664347.0
2016-01-28 10:30:00,8.08,8.1,8.05,8.08,1960941.0,5.6835,5.6975,5.6624,5.6835,1960941.0
2016-01-28 11:00:00,8.08,8.18,8.08,8.13,1669650.0,5.6835,5.7538,5.6835,5.7186,1669650.0
2016-01-28 11:30:00,8.13,8.14,8.06,8.06,1681977.0,5.7186,5.7257,5.6694,5.6694,1681977.0
2016-01-28 12:00:00,8.06,8.11,8.05,8.07,2301642.0,5.6694,5.7046,5.6624,5.6764,2301642.0
2016-01-28 12:30:00,8.08,8.1,8.04,8.06,2253055.0,5.6835,5.6975,5.6553,5.6694,2253055.0
2016-01-28 13:00:00,8.06,8.08,7.99,8.04,1428322.0,5.6694,5.6835,5.6202,5.6553,1428322.0
2016-01-28 13:30:00,8.04,8.06,7.98,8.0,745078.0,5.6553,5.6694,5.6131,5.6272,745078.0
2016-01-28 14:00:00,7.99,8.06,7.99,8.05,1052390.0,5.6202,5.6694,5.6202,5.6624,1052390.0
2016-01-28 14:30:00,8.06,8.08,8.02,8.06,1253480.0,5.6694,5.6835,5.6413,5.6694,1253480.0
2016-01-28 15:00:00,8.06,8.07,8.01,8.02,1597311.0,5.6694,5.6764,5.6342,5.6413,1597311.0
2016-01-28 15:30:00,8.02,8.05,7.99,8.0,3862975.0,5.6413,5.6624,5.6202,5.6272,3862975.0
2016-01-29 09:30:00,8.02,8.1,7.97,8.03,2357757.0,5.6413,5.6975,5.6061,5.6483,2357757.0
2016-01-29 10:00:00,8.04,8.16,8.02,8.11,3448432.0,5.6553,5.7397,5.6413,5.7046,3448432.0
2016-01-29 10:30:00,8.1,8.1,8.03,8.05,1293274.0,5.6975,5.6975,5.6483,5.6624,1293274.0
2016-01-29 11:00:00,8.05,8.1,8.03,8.04,740378.0,5.6624,5.6975,5.6483,5.6553,740378.0
2016-01-29 11:30:00,8.05,8.06,7.98,8.01,2337748.0,5.6624,5.6694,5.6131,5.6342,2337748.0
2016-01-29 12:00:00,8.01,8.05,7.99,8.05,463697.0,5.6342,5.6624,5.6202,5.6624,463697.0
2016-01-29 12:30:00,8.05,8.06,8.03,8.04,546729.0,5.6624,5.6694,5.6483,5.6553,546729.0
2016-01-29 13:00:00,8.04,8.05,8.0,8.0,675505.0,5.6553,5.6624,5.6272,5.6272,675505.0
2016-01-29 13:30:00,8.01,8.02,7.98,7.99,1132822.0,5.6342,5.6413,5.6131,5.6202,1132822.0
2016-01-29 14:00:00,7.99,8.04,7.96,8.04,935185.0,5.6202,5.6553,5.5991,5.6553,935185.0
2016-01-29 14:30:00,8.04,8.04,8.0,8.01,1388768.0,5.6553,5.6553,5.6272,5.6342,1388768.0
2016-01-29 15:00:00,8.02,8.06,7.99,8.04,2084202.0,5.6413,5.6694,5.6202,5.6553,2084202.0
2016-01-29 15:30:00,8.04,8.1,8.03,8.1,4381280.0,5.6553,5.6975,5.6483,5.6975,4381280.0
2016-02-01 09:30:00,8.13,8.15,7.98,7.99,2296222.0,5.7186,5.7327,5.6131,5.6202,2296222.0
2016-02-01 10:00:00,7.99,8.0,7.92,7.97,2750295.0,5.6202,5.6272,5.5709,5.6061,2750295.0
2016-02-01 10:30:00,7.97,8.01,7.95,7.98,1184833.0,5.6061,5.6342,5.592,5.6131,1184833.0
2016-02-01 11:00:00,7.98,8.02,7.96,8.01,1561409.0,5.6131,5.6413,5.5991,5.6342,1561409.0
2016-02-01 11:30:00,8.01,8.02,7.97,7.99,1067429.0,5.6342,5.6413,5.6061,5.6202,1067429.0
2016-02-01 12:00:00,7.99,8.0,7.93,7.95,1155794.0,5.6202,5.6272,5.578,5.592,1155794.0
2016-02-01 12:30:00,7.95,7.96,7.89,7.9,1282683.0,5.592,5.5991,5.5498,5.5569,1282683.0
2016-02-01 13:00:00,7.9,7.94,7.88,7.93,1449246.0,5.5569,5.585,5.5428,5.578,1449246.0
2016-02-01 13:30:00,7.93,7.94,7.89,7.92,2159663.0,5.578,5.585,5.5498,5.5709,2159663.0
2016-02-01 14:00:00,7.92,7.93,7.9,7.92,921776.0,5.5709,5.578,5.5569,5.5709,921776.0
2016-02-01 14:30:00,7.92,7.94,7.9,7.92,1147924.0,5.5709,5.585,5.5569,5.5709,1147924.0
2016-02-01 15:00:00,7.92,7.99,7.92,7.99,1459564.0,5.5709,5.6202,5.5709,5.6202,1459564.0
2016-02-01 15:30:00,7.99,7.99,7.93,7.93,3681927.0,5.6202,5.6202,5.578,5.578,3681927.0
2016-02-02 09:30:00,7.78,7.78,7.65,7.72,3326217.0,5.4725,5.4725,5.381,5.4303,3326217.0
2016-02-02 10:00:00,7.71,7.77,7.63,7.67,2386349.0,5.4232,5.4654,5.3669,5.3951,2386349.0
2016-02-02 10:30:00,7.67,7.69,7.62,7.63,1634122.0,5.3951,5.4091,5.3599,5.3669,1634122.0
2016-02-02 11:00:00,7.63,7.71,7.61,7.7,2147482.0,5.3669,5.4232,5.3529,5.4162,2147482.0
2016-02-02 11:30:00,7.69,7.73,7.68,7.72,1401185.0,5.4091,5.4373,5.4021,5.4303,1401185.0
2016-02-02 12:00:00,7.71,7.72,7.67,7.71,1361405.0,5.4232,5.4303,5.3951,5.4232,1361405.0
2016-02-02 12:30:00,7.71,7.72,7.66,7.67,1297336.0,5.4232,5.4303,5.388,5.3951,1297336.0
2016-02-02 13:00:00,7.67,7.69,7.63,7.68,1714900.0,5.3951,5.4091,5.3669,5.4021,1714900.0
2016-02-02 13:30:00,7.68,7.68,7.6,7.61,1671235.0,5.4021,5.4021,5.3458,5.3529,1671235.0
2016-02-02 14:00:00,7.61,7.63,7.58,7.58,1392580.0,5.3529,5.3669,5.3318,5.3318,1392580.0
2016-02-02 14:30:00,7.58,7.63,7.58,7.6,1586090.0,5.3318,5.3669,5.3318,5.3458,1586090.0
2016-02-02 15:00:00,7.59,7.61,7.56,7.6,1599167.0,5.3388,5.3529,5.3177,5.3458,1599167.0
2016-02-02 15:30:00,7.61,7.68,7.6,7.63,4146887.0,5.3529,5.4021,5.3458,5.3669,4146887.0
2016-02-03 09:30:00,7.7,7.73,7.49,7.51,3262467.0,5.4162,5.4373,5.2685,5.2825,3262467.0
2016-02-03 10:00:00,7.51,7.51,7.37,7.39,2342053.0,5.2825,5.2825,5.1841,5.1981,2342053.0
2016-02-03 10:30:00,7.38,7.52,7.34,7.52,2440235.0,5.1911,5.2896,5.163,5.2896,2440235.0
2016-02-03 11:00:00,7.52,7.58,7.41,7.55,2875475.0,5.2896,5.3318,5.2122,5.3107,2875475.0
2016-02-03 11:30:00,7.55,7.63,7.51,7.6,1642964.0,5.3107,5.3669,5.2825,5.3458,1642964.0
2016-02-03 12:00:00,7.6,7.62,7.55,7.59,1378267.0,5.3458,5.3599,5.3107,5.3388,1378267.0
2016-02-03 12:30:00,7.59,7.61,7.54,7.6,1657131.0,5.3388,5.3529,5.3036,5.3458,1657131.0
2016-02-03 13:00:00,7.6,7.62,7.57,7.6,1113085.0,5.3458,5.3599,5.3247,5.3458,1113085.0
2016-02-03 13:30:00,7.6,7.64,7.56,7.62,1942922.0,5.3458,5.374,5.3177,5.3599,1942922.0
2016-02-03 14:00:00,7.63,7.77,7.62,7.75,2062108.0,5.3669,5.4654,5.3599,5.4514,2062108.0
2016-02-03 14:30:00,7.75,7.83,7.74,7.81,3707980.0,5.4514,5.5076,5.4443,5.4936,3707980.0
2016-02-03 15:00:00,7.81,7.87,7.79,7.8,2293054.0,5.4936,5.5358,5.4795,5.4865,2293054.0
2016-02-03 15:30:00,7.8,7.86,7.77,7.83,5782986.0,5.4865,5.5287,5.4654,5.5076,5782986.0
2016-02-04 09:30:00,7.76,8.03,7.74,8.0,3478323.0,5.4584,5.6483,5.4443,5.6272,3478323.0
2016-02-04 10:00:00,8.0,8.09,7.89,8.04,2339834.0,5.6272,5.6905,5.5498,5.6553,2339834.0
2016-02-04 10:30:00,8.05,8.1,8.03,8.09,1537600.0,5.6624,5.6975,5.6483,5.6905,1537600.0
2016-02-04 11:00:00,8.08,8.09,7.96,7.99,1698838.0,5.6835,5.6905,5.5991,5.6202,1698838.0
2016-02-04 11:30:00,7.99,7.99,7.89,7.94,1321756.0,5.6202,5.6202,5.5498,5.585,1321756.0
2016-02-04 12:00:00,7.94,8.0,7.91,7.93,976548.0,5.585,5.6272,5.5639,5.578,976548.0
2016-02-04 12:30:00,7.93,7.96,7.88,7.9,843225.0,5.578,5.5991,5.5428,5.5569,843225.0
2016-02-04 13:00:00,7.9,7.94,7.87,7.88,1008608.0,5.5569,5.585,5.5358,5.5428,1008608.0
2016-02-04 13:30:00,7.88,7.9,7.81,7.83,760342.0,5.5428,5.5569,5.4936,5.5076,760342.0
2016-02-04 14:00:00,7.82,7.86,7.8,7.81,1231661.0,5.5006,5.5287,5.4865,5.4936,1231661.0
2016-02-04 14:30:00,7.81,7.89,7.8,7.88,1352051.0,5.4936,5.5498,5.4865,5.5428,1352051.0
2016-02-04 15:00:00,7.88,7.89,7.84,7.85,1487285.0,5.5428,5.5498,5.5147,5.5217,1487285.0
2016-02-04 15:30:00,7.85,7.91,7.84,7.9,2855271.0,5.5217,5.5639,5.5147,5.5569,2855271.0
2016-02-05 09:30:00,7.95,8.01,7.91,7.99,1881473.0,5.592,5.6342,5.5639,5.6202,1881473.0
2016-02-05 10:00:00,7.99,8.05,7.96,7.98,1470554.0,5.6202,5.6624,5.5991,5.6131,1470554.0
2016-02-05 10:30:00,7.97,8.01,7.92,7.94,1419378.0,5.6061,5.6342,5.5709,5.585,1419378.0
2016-02-05 11:00:00,7.94,7.96,7.87,7.91,1800554.0,5.585,5.5991,5.5358,5.5639,1800554.0
2016-02-05 11:30:00,7.91,7.92,7.86,7.9,1133943.0,5.5639,5.5709,5.5287,5.5569,1133943.0
2016-02-05 12:00:00,7.9,7.92,7.85,7.87,2485867.0,5.5569,5.5709,5.5217,5.5358,2485867.0
2016-02-05 12:30:00,7.86,7.87,7.78,7.81,1439541.0,5.5287,5.5358,5.4725,5.4936,1439541.0
2016-02-05 13:00:00,7.81,7.87,7.8,7.87,773440.0,5.4936,5.5358,5.4865,5.5358,773440.0
2016-02-05 13:30:00,7.86,7.87,7.79,7.82,1139597.0,5.5287,5.5358,5.4795,5.5006,1139597.0
2016-02-05 14:00:00,7.82,7.83,7.78,7.8,737163.0,5.5006,5.5076,5.4725,5.4865,737163.0
2016-02-05 14:30:00,7.79,7.85,7.79,7.83,897558.0,5.4795,5.5217,5.4795,5.5076,897558.0
2016-02-05 15:00:00,7.83,7.85,7.81,7.83,1507424.0,5.5076,5.5217,5.4936,5.5076,1507424.0
2016-02-05 15:30:00,7.83,7.84,7.78,7.79,2208029.0,5.5076,5.5147,5.4725,5.4795,2208029.0
2016-02-08 09:30:00,7.67,7.68,7.52,7.56,2796337.0,5.3951,5.4021,5.2896,5.3177,2796337.0
2016-02-08 10:00:00,7.57,7.6,7.53,7.54,1933010.0,5.3247,5.3458,5.2966,5.3036,1933010.0
2016-02-08 10:30:00,7.54,7.57,7.43,7.44,2889210.0,5.3036,5.3247,5.2263,5.2333,2889210.0
2016-02-08 11:00:00,7.45,7.48,7.37,7.48,2493797.0,5.2403,5.2614,5.1841,5.2614,2493797.0
2016-02-08 11:30:00,7.48,7.51,7.44,7.49,1876124.0,5.2614,5.2825,5.2333,5.2685,1876124.0
2016-02-08 12:00:00,7.5,7.53,7.48,7.51,919121.0,5.2755,5.2966,5.2614,5.2825,919121.0
2016-02-08 12:30:00,7.5,7.53,7.43,7.43,1145413.0,5.2755,5.2966,5.2263,5.2263,1145413.0
2016-02-08 13:00:00,7.44,7.46,7.43,7.46,640232.0,5.2333,5.2474,5.2263,5.2474,640232.0
2016-02-08 13:30:00,7.45,7.47,7.39,7.39,801583.0,5.2403,5.2544,5.1981,5.1981,801583.0
2016-02-08 14:00:00,7.39,7.43,7.37,7.41,1674216.0,5.1981,5.2263,5.1841,5.2122,1674216.0
2016-02-08 14:30:00,7.41,7.45,7.37,7.43,1082808.0,5.2122,5.2403,5.1841,5.2263,1082808.0
2016-02-08 15:00:00,7.43,7.52,7.42,7.48,1867725.0,5.2263,5.2896,5.2192,5.2614,1867725.0
2016-02-08 15:30:00,7.48,7.58,7.47,7.52,4920513.0,5.2614,5.3318,5.2544,5.2896,4920513.0
2016-02-09 09:30:00,7.37,7.56,7.34,7.53,2241754.0,5.1841,5.3177,5.163,5.2966,2241754.0
2016-02-09 10:00:00,7.53,7.6,7.5,7.57,1597891.0,5.2966,5.3458,5.2755,5.3247,1597891.0
2016-02-09 10:30:00,7.57,7.58,7.45,7.46,1111501.0,5.3247,5.3318,5.2403,5.2474,1111501.0
2016-02-09 11:00:00,7.45,7.59,7.45,7.57,1560733.0,5.2403,5.3388,5.2403,5.3247,1560733.0
2016-02-09 11:30:00,7.56,7.59,7.53,7.55,1765096.0,5.3177,5.3388,5.2966,5.3107,1765096.0
2016-02-09 12:00:00,7.55,7.57,7.53,7.54,876011.0,5.3107,5.3247,5.2966,5.3036,876011.0
2016-02-09 12:30:00,7.55,7.58,7.52,7.54,1091678.0,5.3107,5.3318,5.2896,5.3036,1091678.0
2016-02-09 13:00:00,7.54,7.55,7.47,7.51,845538.0,5.3036,5.3107,5.2544,5.2825,845538.0
2016-02-09 13:30:00,7.51,7.54,7.48,7.51,1427250.0,5.2825,5.3036,5.2614,5.2825,1427250.0
2016-02-09 14:00:00,7.5,7.58,7.5,7.56,1603081.0,5.2755,5.3318,5.2755,5.3177,1603081.0
2016-02-09 14:30:00,7.55,7.65,7.55,7.64,1911522.0,5.3107,5.381,5.3107,5.374,1911522.0
2016-02-09 15:00:00,7.65,7.7,7.62,7.64,2022836.0,5.381,5.4162,5.3599,5.374,2022836.0
2016-02-09 15:30:00,7.64,7.68,7.62,7.65,3522665.0,5.374,5.4021,5.3599,5.381,3522665.0
2016-02-10 09:30:00,7.7,7.79,7.62,7.72,2674116.0,5.4162,5.4795,5.3599,5.4303,2674116.0
2016-02-10 10:00:00,7.71,7.72,7.64,7.68,4262255.0,5.4232,5.4303,5.374,5.4021,4262255.0
2016-02-10 10:30:00,7.68,7.76,7.6,7.61,2083649.0,5.4021,5.4584,5.3458,5.3529,2083649.0
2016-02-10 11:00:00,7.61,7.61,7.55,7.55,1324431.0,5.3529,5.3529,5.3107,5.3107,1324431.0
2016-02-10 11:30:00,7.55,7.58,7.51,7.57,1164171.0,5.3107,5.3318,5.2825,5.3247,1164171.0
2016-02-10 12:00:00,7.56,7.6,7.53,7.58,733715.0,5.3177,5.3458,5.2966,5.3318,733715.0
2016-02-10 12:30:00,7.58,7.63,7.57,7.62,2217745.0,5.3318,5.3669,5.3247,5.3599,2217745.0
2016-02-10 13:00:00,7.62,7.63,7.57,7.59,587034.0,5.3599,5.3669,5.3247,5.3388,587034.0
2016-02-10 13:30:00,7.59,7.61,7.56,7.58,768549.0,5.3388,5.3529,5.3177,5.3318,768549.0
2016-02-10 14:00:00,7.58,7.61,7.57,7.58,841602.0,5.3318,5.3529,5.3247,5.3318,841602.0
2016-02-10 14:30:00,7.58,7.6,7.55,7.58,760835.0,5.3318,5.3458,5.3107,5.3318,760835.0
2016-02-10 15:00:00,7.57,7.61,7.55,7.57,1456915.0,5.3247,5.3529,5.3107,5.3247,1456915.0
2016-02-10 15:30:00,7.57,7.59,7.51,7.52,3664538.0,5.3247,5.3388,5.2825,5.2896,3664538.0
2016-02-11 09:30:00,7.25,7.25,7.01,7.22,4550364.0,5.0997,5.0997,4.9308,5.0786,4550364.0
2016-02-11 10:00:00,7.21,7.3,7.18,7.19,1709396.0,5.0715,5.1348,5.0504,5.0574,1709396.0
2016-02-11 10:30:00,7.18,7.23,7.18,7.19,1312739.0,5.0504,5.0856,5.0504,5.0574,1312739.0
2016-02-11 11:00:00,7.2,7.22,7.06,7.06,3457626.0,5.0645,5.0786,4.966,4.966,3457626.0
2016-02-11 11:30:00,7.07,7.09,7.02,7.06,1523621.0,4.973,4.9871,4.9379,4.966,1523621.0
2016-02-11 12:00:00,7.06,7.09,7.04,7.04,1018648.0,4.966,4.9871,4.9519,4.9519,1018648.0
2016-02-11 12:30:00,7.04,7.1,7.02,7.08,1063101.0,4.9519,4.9941,4.9379,4.9801,1063101.0
2016-02-11 13:00:00,7.08,7.14,7.07,7.11,1084647.0,4.9801,5.0223,4.973,5.0012,1084647.0
2016-02-11 13:30:00,7.11,7.14,7.06,7.07,1222261.0,5.0012,5.0223,4.966,4.973,1222261.0
2016-02-11 14:00:00,7.07,7.08,7.01,7.02,1405620.0,4.973,4.9801,4.9308,4.9379,1405620.0
2016-02-11 14:30:00,7.03,7.17,7.0,7.12,2395236.0,4.9449,5.0434,4.9238,5.0082,2395236.0
2016-02-11 15:00:00,7.13,7.13,7.07,7.1,2691254.0,5.0152,5.0152,4.973,4.9941,2691254.0
2016-02-11 15:30:00,7.09,7.15,7.08,7.09,3188694.0,4.9871,5.0293,4.9801,4.9871,3188694.0
2016-02-12 09:30:00,7.24,7.37,7.22,7.26,3718471.0,5.0926,5.1841,5.0786,5.1067,3718471.0
2016-02-12 10:00:00,7.25,7.27,7.22,7.26,5849217.0,5.0997,5.1137,5.0786,5.1067,5849217.0
2016-02-12 10:30:00,7.26,7.29,7.21,7.26,3410240.0,5.1067,5.1278,5.0715,5.1067,3410240.0
2016-02-12 11:00:00,7.27,7.49,7.27,7.49,2793554.0,5.1137,5.2685,5.1137,5.2685,2793554.0
2016-02-12 11:30:00,7.49,7.56,7.47,7.54,1815868.0,5.2685,5.3177,5.2544,5.3036,1815868.0
2016-02-12 12:00:00,7.55,7.61,7.53,7.59,1448907.0,5.3107,5.3529,5.2966,5.3388,1448907.0
2016-02-12 12:30:00,7.6,7.61,7.52,7.54,1007762.0,5.3458,5.3529,5.2896,5.3036,1007762.0
2016-02-12 13:00:00,7.54,7.55,7.46,7.49,843653.0,5.3036,5.3107,5.2474,5.2685,843653.0
2016-02-12 13:30:00,7.48,7.53,7.47,7.52,2952938.0,5.2614,5.2966,5.2544,5.2896,2952938.0
2016-02-12 14:00:00,7.51,7.57,7.51,7.56,1541780.0,5.2825,5.3247,5.2825,5.3177,1541780.0
2016-02-12 14:30:00,7.56,7.6,7.53,7.59,1285126.0,5.3177,5.3458,5.2966,5.3388,1285126.0
2016-02-12 15:00:00,7.59,7.63,7.58,7.62,1291965.0,5.3388,5.3669,5.3318,5.3599,1291965.0
2016-02-12 15:30:00,7.61,7.62,7.58,7.61,2300685.0,5.3529,5.3599,5.3318,5.3529,2300685.0
2016-02-16 09:30:00,7.76,7.83,7.62,7.72,3369002.0,5.4584,5.5076,5.3599,5.4303,3369002.0
2016-02-16 10:00:00,7.72,7.76,7.64,7.67,2508650.0,5.4303,5.4584,5.374,5.3951,2508650.0
2016-02-16 10:30:00,7.67,7.75,7.65,7.74,1975992.0,5.3951,5.4514,5.381,5.4443,1975992.0
2016-02-16 11:00:00,7.74,7.76,7.7,7.73,1606820.0,5.4443,5.4584,5.4162,5.4373,1606820.0
2016-02-16 11:30:00,7.73,7.82,7.73,7.81,1141337.0,5.4373,5.5006,5.4373,5.4936,1141337.0
2016-02-16 12:00:00,7.82,7.84,7.79,7.84,1461625.0,5.5006,5.5147,5.4795,5.5147,1461625.0
2016-02-16 12:30:00,7.84,7.85,7.8,7.83,1288522.0,5.5147,5.5217,5.4865,5.5076,1288522.0
2016-02-16 13:00:00,7.83,7.9,7.83,7.89,1843022.0,5.5076,5.5569,5.5076,5.5498,1843022.0
2016-02-16 13:30:00,7.88,7.93,7.88,7.93,1056690.0,5.5428,5.578,5.5428,5.578,1056690.0
2016-02-16 14:00:00,7.93,7.93,7.87,7.92,1574751.0,5.578,5.578,5.5358,5.5709,1574751.0
2016-02-16 14:30:00,7.92,7.93,7.85,7.85,1060701.0,5.5709,5.578,5.5217,5.5217,1060701.0
2016-02-16 15:00:00,7.85,7.86,7.81,7.86,1274009.0,5.5217,5.5287,5.4936,5.5287,1274009.0
2016-02-16 15:30:00,7.86,7.86,7.82,7.83,2344451.0,5.5287,5.5287,5.5006,5.5076,2344451.0
2016-02-17 09:30:00,7.94,8.02,7.9,7.93,2513550.0,5.585,5.6413,5.5569,5.578,2513550.0
2016-02-17 10:00:00,7.93,8.02,7.92,8.01,2340973.0,5.578,5.6413,5.5709,5.6342,2340973.0
2016-02-17 10:30:00,8.01,8.01,7.94,7.96,1558597.0,5.6342,5.6342,5.585,5.5991,1558597.0
2016-02-17 11:00:00,7.95,7.97,7.87,7.9,1889205.0,5.592,5.6061,5.5358,5.5569,1889205.0
2016-02-17 11:30:00,7.9,7.9,7.82,7.83,1325620.0,5.5569,5.5569,5.5006,5.5076,1325620.0
2016-02-17 12:00:00,7.83,7.87,7.81,7.86,911442.0,5.5076,5.5358,5.4936,5.5287,911442.0
2016-02-17 12:30:00,7.86,7.89,7.85,7.85,733951.0,5.5287,5.5498,5.5217,5.5217,733951.0
2016-02-17 13:00:00,7.86,7.87,7.83,7.86,719498.0,5.5287,5.5358,5.5076,5.5287,719498.0
2016-02-17 13:30:00,7.85,7.86,7.81,7.83,913887.0,5.5217,5.5287,5.4936,5.5076,913887.0
2016-02-17 14:00:00,7.82,7.85,7.8,7.82,1319958.0,5.5006,5.5217,5.4865,5.5006,1319958.0
2016-02-17 14:30:00,7.82,7.83,7.78,7.79,812373.0,5.5006,5.5076,5.4725,5.4795,812373.0
2016-02-17 15:00:00,7.79,7.82,7.78,7.79,1071195.0,5.4795,5.5006,5.4725,5.4795,1071195.0
2016-02-17 15:30:00,7.79,7.82,7.76,7.81,2769460.0,5.4795,5.5006,5.4584,5.4936,2769460.0
2016-02-18 09:30:00,7.9,7.9,7.75,7.8,2085358.0,5.5569,5.5569,5.4514,5.4865,2085358.0
2016-02-18 10:00:00,7.81,7.83,7.74,7.79,1383236.0,5.4936,5.5076,5.4443,5.4795,1383236.0
2016-02-18 10:30:00,7.79,7.81,7.74,7.77,1196753.0,5.4795,5.4936,5.4443,5.4654,1196753.0
2016-02-18 11:00:00,7.76,7.78,7.64,7.66,2206800.0,5.4584,5.4725,5.374,5.388,2206800.0
2016-02-18 11:30:00,7.67,7.68,7.62,7.62,862117.0,5.3951,5.4021,5.3599,5.3599,862117.0
2016-02-18 12:00:00,7.62,7.63,7.53,7.61,2601821.0,5.3599,5.3669,5.2966,5.3529,2601821.0
2016-02-18 12:30:00,7.6,7.61,7.55,7.57,961289.0,5.3458,5.3529,5.3107,5.3247,961289.0
2016-02-18 13:00:00,7.57,7.6,7.55,7.57,762433.0,5.3247,5.3458,5.3107,5.3247,762433.0
2016-02-18 13:30:00,7.57,7.59,7.51,7.54,1908913.0,5.3247,5.3388,5.2825,5.3036,1908913.0
2016-02-18 14:00:00,7.54,7.6,7.53,7.58,1406625.0,5.3036,5.3458,5.2966,5.3318,1406625.0
2016-02-18 14:30:00,7.58,7.63,7.58,7.63,1352081.0,5.3318,5.3669,5.3318,5.3669,1352081.0
2016-02-18 15:00:00,7.63,7.64,7.59,7.61,1451957.0,5.3669,5.374,5.3388,5.3529,1451957.0
2016-02-18 15:30:00,7.61,7.65,7.61,7.63,2903162.0,5.3529,5.381,5.3529,5.3669,2903162.0
2016-02-19 09:30:00,7.59,7.63,7.49,7.56,4284016.0,5.3388,5.3669,5.2685,5.3177,4284016.0
2016-02-19 10:00:00,7.56,7.63,7.53,7.59,1508408.0,5.3177,5.3669,5.2966,5.3388,1508408.0
2016-02-19 10:30:00,7.58,7.68,7.58,7.62,1526372.0,5.3318,5.4021,5.3318,5.3599,1526372.0
2016-02-19 11:00:00,7.62,7.73,7.6,7.73,1464136.0,5.3599,5.4373,5.3458,5.4373,1464136.0
2016-02-19 11:30:00,7.73,7.75,7.7,7.72,1287512.0,5.4373,5.4514,5.4162,5.4303,1287512.0
2016-02-19 12:00:00,7.72,7.74,7.68,7.7,1545088.0,5.4303,5.4443,5.4021,5.4162,1545088.0
2016-02-19 12:30:00,7.69,7.73,7.69,7.7,807397.0,5.4091,5.4373,5.4091,5.4162,807397.0
2016-02-19 13:00:00,7.7,7.72,7.68,7.7,971025.0,5.4162,5.4303,5.4021,5.4162,971025.0
2016-02-19 13:30:00,7.7,7.73,7.69,7.71,501042.0,5.4162,5.4373,5.4091,5.4232,501042.0
2016-02-19 14:00:00,7.71,7.72,7.69,7.69,1035118.0,5.4232,5.4303,5.4091,5.4091,1035118.0
2016-02-19 14:30:00,7.7,7.71,7.65,7.66,799011.0,5.4162,5.4232,5.381,5.388,799011.0
2016-02-19 15:00:00,7.66,7.68,7.64,7.67,976148.0,5.388,5.4021,5.374,5.3951,976148.0
2016-02-19 15:30:00,7.67,7.68,7.64,7.66,2056231.0,5.3951,5.4021,5.374,5.388,2056231.0
2016-02-22 09:30:00,7.79,7.9,7.77,7.85,2450410.0,5.4795,5.5569,5.4654,5.5217,2450410.0
2016-02-22 10:00:00,7.84,7.88,7.82,7.83,2489853.0,5.5147,5.5428,5.5006,5.5076,2489853.0
2016-02-22 10:30:00,7.84,7.88,7.82,7.83,1275928.0,5.5147,5.5428,5.5006,5.5076,1275928.0
2016-02-22 11:00:00,7.83,7.87,7.81,7.85,641849.0,5.5076,5.5358,5.4936,5.5217,641849.0
2016-02-22 11:30:00,7.85,7.88,7.83,7.88,1151776.0,5.5217,5.5428,5.5076,5.5428,1151776.0
2016-02-22 12:00:00,7.87,7.88,7.86,7.87,421216.0,5.5358,5.5428,5.5287,5.5358,421216.0
2016-02-22 12:30:00,7.87,7.9,7.85,7.86,563892.0,5.5358,5.5569,5.5217,5.5287,563892.0
2016-02-22 13:00:00,7.86,7.87,7.85,7.86,510255.0,5.5287,5.5358,5.5217,5.5287,510255.0
2016-02-22 13:30:00,7.85,7.89,7.85,7.88,748347.0,5.5217,5.5498,5.5217,5.5428,748347.0
2016-02-22 14:00:00,7.88,7.88,7.86,7.86,660968.0,5.5428,5.5428,5.5287,5.5287,660968.0
2016-02-22 14:30:00,7.86,7.87,7.85,7.86,1519149.0,5.5287,5.5358,5.5217,5.5287,1519149.0
2016-02-22 15:00:00,7.86,7.87,7.84,7.86,1025845.0,5.5287,5.5358,5.5147,5.5287,1025845.0
2016-02-22 15:30:00,7.86,7.91,7.85,7.89,2339832.0,5.5287,5.5639,5.5217,5.5498,2339832.0
2016-02-23 09:30:00,7.86,7.9,7.69,7.71,2219964.0,5.5287,5.5569,5.4091,5.4232,2219964.0
2016-02-23 10:00:00,7.7,7.73,7.57,7.62,2554399.0,5.4162,5.4373,5.3247,5.3599,2554399.0
2016-02-23 10:30:00,7.63,7.63,7.53,7.55,1876099.0,5.3669,5.3669,5.2966,5.3107,1876099.0
2016-02-23 11:00:00,7.55,7.56,7.5,7.52,1222932.0,5.3107,5.3177,5.2755,5.2896,1222932.0
2016-02-23 11:30:00,7.52,7.6,7.51,7.57,1432115.0,5.2896,5.3458,5.2825,5.3247,1432115.0
2016-02-23 12:00:00,7.57,7.59,7.54,7.56,938018.0,5.3247,5.3388,5.3036,5.3177,938018.0
2016-02-23 12:30:00,7.57,7.58,7.55,7.57,483602.0,5.3247,5.3318,5.3107,5.3247,483602.0
2016-02-23 13:00:00,7.57,7.59,7.55,7.58,570957.0,5.3247,5.3388,5.3107,5.3318,570957.0
2016-02-23 13:30:00,7.57,7.58,7.55,7.57,643569.0,5.3247,5.3318,5.3107,5.3247,643569.0
2016-02-23 14:00:00,7.57,7.6,7.56,7.6,589824.0,5.3247,5.3458,5.3177,5.3458,589824.0
2016-02-23 14:30:00,7.6,7.62,7.58,7.6,804853.0,5.3458,5.3599,5.3318,5.3458,804853.0
2016-02-23 15:00:00,7.59,7.61,7.56,7.56,907322.0,5.3388,5.3529,5.3177,5.3177,907322.0
2016-02-23 15:30:00,7.56,7.6,7.56,7.57,1961045.0,5.3177,5.3458,5.3177,5.3247,1961045.0
2016-02-24 09:30:00,7.4,7.44,7.25,7.25,2588525.0,5.2052,5.2333,5.0997,5.0997,2588525.0
2016-02-24 10:00:00,7.26,7.27,7.2,7.27,2536155.0,5.1067,5.1137,5.0645,5.1137,2536155.0
2016-02-24 10:30:00,7.27,7.35,7.25,7.3,1548283.0,5.1137,5.17,5.0997,5.1348,1548283.0
2016-02-24 11:00:00,7.3,7.31,7.25,7.26,1368794.0,5.1348,5.1419,5.0997,5.1067,1368794.0
2016-02-24 11:30:00,7.26,7.35,7.26,7.31,1068603.0,5.1067,5.17,5.1067,5.1419,1068603.0
2016-02-24 12:00:00,7.31,7.35,7.3,7.3,1057608.0,5.1419,5.17,5.1348,5.1348,1057608.0
2016-02-24 12:30:00,7.31,7.31,7.27,7.28,1114376.0,5.1419,5.1419,5.1137,5.1208,1114376.0
2016-02-24 13:00:00,7.28,7.33,7.28,7.29,894343.0,5.1208,5.1559,5.1208,5.1278,894343.0
2016-02-24 13:30:00,7.29,7.33,7.29,7.32,993359.0,5.1278,5.1559,5.1278,5.1489,993359.0
2016-02-24 14:00:00,7.32,7.38,7.3,7.36,1826529.0,5.1489,5.1911,5.1348,5.177,1826529.0
2016-02-24 14:30:00,7.36,7.39,7.35,7.35,1248162.0,5.177,5.1981,5.17,5.17,1248162.0
2016-02-24 15:00:00,7.36,7.43,7.35,7.43,2070197.0,5.177,5.2263,5.17,5.2263,2070197.0
2016-02-24 15:30:00,7.43,7.45,7.41,7.42,2713396.0,5.2263,5.2403,5.2122,5.2192,2713396.0
2016-02-25 09:30:00,7.43,7.52,7.4,7.41,2039500.0,5.2263,5.2896,5.2052,5.2122,2039500.0
2016-02-25 10:00:00,7.42,7.42,7.35,7.41,1328773.0,5.2192,5.2192,5.17,5.2122,1328773.0
2016-02-25 10:30:00,7.41,7.44,7.38,7.39,1176324.0,5.2122,5.2333,5.1911,5.1981,1176324.0
2016-02-25 11:00:00,7.39,7.4,7.36,7.39,697247.0,5.1981,5.2052,5.177,5.1981,697247.0
2016-02-25 11:30:00,7.38,7.43,7.37,7.42,844252.0,5.1911,5.2263,5.1841,5.2192,844252.0
2016-02-25 12:00:00,7.42,7.44,7.39,7.41,752085.0,5.2192,5.2333,5.1981,5.2122,752085.0
2016-02-25 12:30:00,7.41,7.41,7.38,7.39,679045.0,5.2122,5.2122,5.1911,5.1981,679045.0
2016-02-25 13:00:00,7.39,7.44,7.38,7.44,540728.0,5.1981,5.2333,5.1911,5.2333,540728.0
2016-02-25 13:30:00,7.44,7.5,7.43,7.5,807202.0,5.2333,5.2755,5.2263,5.2755,807202.0
2016-02-25 14:00:00,7.5,7.55,7.49,7.54,861029.0,5.2755,5.3107,5.2685,5.3036,861029.0
2016-02-25 14:30:00,7.54,7.54,7.49,7.5,743987.0,5.3036,5.3036,5.2685,5.2755,743987.0
2016-02-25 15:00:00,7.5,7.52,7.49,7.5,816422.0,5.2755,5.2896,5.2685,5.2755,816422.0
2016-02-25 15:30:00,7.51,7.53,7.49,7.52,2312801.0,5.2825,5.2966,5.2685,5.2896,2312801.0
2016-02-26 09:30:00,7.64,7.69,7.57,7.6,2840104.0,5.374,5.4091,5.3247,5.3458,2840104.0
2016-02-26 10:00:00,7.6,7.64,7.56,7.62,1886175.0,5.3458,5.374,5.3177,5.3599,1886175.0
2016-02-26 10:30:00,7.62,7.77,7.61,7.76,1509052.0,5.3599,5.4654,5.3529,5.4584,1509052.0
2016-02-26 11:00:00,7.77,7.83,7.76,7.78,1619382.0,5.4654,5.5076,5.4584,5.4725,1619382.0
2016-02-26 11:30:00,7.78,7.86,7.77,7.86,1835291.0,5.4725,5.5287,5.4654,5.5287,1835291.0
2016-02-26 12:00:00,7.86,7.87,7.81,7.85,1006165.0,5.5287,5.5358,5.4936,5.5217,1006165.0
2016-02-26 12:30:00,7.86,7.87,7.81,7.82,835763.0,5.5287,5.5358,5.4936,5.5006,835763.0
2016-02-26 13:00:00,7.83,7.83,7.76,7.77,941646.0,5.5076,5.5076,5.4584,5.4654,941646.0
2016-02-26 13:30:00,7.77,7.8,7.75,7.78,805039.0,5.4654,5.4865,5.4514,5.4725,805039.0
2016-02-26 14:00:00,7.77,7.79,7.72,7.73,939717.0,5.4654,5.4795,5.4303,5.4373,939717.0
2016-02-26 14:30:00,7.73,7.75,7.68,7.72,930331.0,5.4373,5.4514,5.4021,5.4303,930331.0
2016-02-26 15:00:00,7.72,7.78,7.72,7.74,966500.0,5.4303,5.4725,5.4303,5.4443,966500.0
2016-02-26 15:30:00,7.75,7.77,7.74,7.75,1886039.0,5.4514,5.4654,5.4443,5.4514,1886039.0
2016-02-29 09:30:00,7.71,7.74,7.58,7.65,2059896.0,5.4232,5.4443,5.3318,5.381,2059896.0
2016-02-29 10:00:00,7.65,7.66,7.56,7.58,1585699.0,5.381,5.388,5.3177,5.3318,1585699.0
2016-02-29 10:30:00,7.58,7.59,7.54,7.57,1361480.0,5.3318,5.3388,5.3036,5.3247,1361480.0
2016-02-29 11:00:00,7.57,7.66,7.56,7.62,829582.0,5.3247,5.388,5.3177,5.3599,829582.0
2016-02-29 11:30:00,7.62,7.68,7.61,7.67,898694.0,5.3599,5.4021,5.3529,5.3951,898694.0
2016-02-29 12:00:00,7.67,7.69,7.66,7.68,617272.0,5.3951,5.4091,5.388,5.4021,617272.0
2016-02-29 12:30:00,7.68,7.72,7.67,7.72,713564.0,5.4021,5.4303,5.3951,5.4303,713564.0
2016-02-29 13:00:00,7.72,7.72,7.69,7.71,902423.0,5.4303,5.4303,5.4091,5.4232,902423.0
2016-02-29 13:30:00,7.7,7.72,7.69,7.71,1530956.0,5.4162,5.4303,5.4091,5.4232,1530956.0
2016-02-29 14:00:00,7.71,7.72,7.66,7.68,808868.0,5.4232,5.4303,5.388,5.4021,808868.0
2016-02-29 14:30:00,7.68,7.68,7.59,7.6,804114.0,5.4021,5.4021,5.3388,5.3458,804114.0
2016-02-29 15:00:00,7.6,7.6,7.54,7.56,856600.0,5.3458,5.3458,5.3036,5.3177,856600.0
2016-02-29 15:30:00,7.56,7.58,7.53,7.54,2530588.0,5.3177,5.3318,5.2966,5.3036,2530588.0
2016-03-01 09:30:00,7.61,7.66,7.58,7.6,1554910.0,5.3529,5.388,5.3318,5.3458,1554910.0
2016-03-01 10:00:00,7.61,7.71,7.6,7.71,1945642.0,5.3529,5.4232,5.3458,5.4232,1945642.0
2016-03-01 10:30:00,7.71,7.76,7.7,7.73,1646499.0,5.4232,5.4584,5.4162,5.4373,1646499.0
2016-03-01 11:00:00,7.74,7.86,7.73,7.85,1281927.0,5.4443,5.5287,5.4373,5.5217,1281927.0
2016-03-01 11:30:00,7.86,7.96,7.85,7.96,1684371.0,5.5287,5.5991,5.5217,5.5991,1684371.0
2016-03-01 12:00:00,7.96,7.99,7.9,7.91,948879.0,5.5991,5.6202,5.5569,5.5639,948879.0
2016-03-01 12:30:00,7.91,7.97,7.89,7.97,639717.0,5.5639,5.6061,5.5498,5.6061,639717.0
2016-03-01 13:00:00,7.96,7.98,7.94,7.94,806315.0,5.5991,5.6131,5.585,5.585,806315.0
2016-03-01 13:30:00,7.95,7.96,7.9,7.92,749572.0,5.592,5.5991,5.5569,5.5709,749572.0
2016-03-01 14:00:00,7.92,7.93,7.87,7.88,820153.0,5.5709,5.578,5.5358,5.5428,820153.0
2016-03-01 14:30:00,7.88,7.97,7.88,7.96,1169436.0,5.5428,5.6061,5.5428,5.5991,1169436.0
2016-03-01 15:00:00,7.96,7.98,7.94,7.94,916233.0,5.5991,5.6131,5.585,5.585,916233.0
2016-03-01 15:30:00,7.95,7.98,7.94,7.98,2537418.0,5.592,5.6131,5.585,5.6131,2537418.0
2016-03-02 09:30:00,8.0,8.15,7.96,8.04,2839073.0,5.6272,5.7327,5.5991,5.6553,2839073.0
2016-03-02 10:00:00,8.05,8.1,8.03,8.05,1394318.0,5.6624,5.6975,5.6483,5.6624,1394318.0
2016-03-02 10:30:00,8.05,8.13,7.99,8.13,1390376.0,5.6624,5.7186,5.6202,5.7186,1390376.0
2016-03-02 11:00:00,8.13,8.16,8.1,8.14,1914006.0,5.7186,5.7397,5.6975,5.7257,1914006.0
2016-03-02 11:30:00,8.15,8.17,8.08,8.09,1207686.0,5.7327,5.7468,5.6835,5.6905,1207686.0
2016-03-02 12:00:00,8.09,8.1,8.05,8.06,781996.0,5.6905,5.6975,5.6624,5.6694,781996.0
2016-03-02 12:30:00,8.06,8.11,8.06,8.08,759354.0,5.6694,5.7046,5.6694,5.6835,759354.0
2016-03-02 13:00:00,8.07,8.09,8.06,8.08,548502.0,5.6764,5.6905,5.6694,5.6835,548502.0
2016-03-02 13:30:00,8.08,8.09,8.05,8.05,447134.0,5.6835,5.6905,5.6624,5.6624,447134.0
2016-03-02 14:00:00,8.05,8.08,8.04,8.08,659361.0,5.6624,5.6835,5.6553,5.6835,659361.0
2016-03-02 14:30:00,8.08,8.1,8.05,8.05,1270991.0,5.6835,5.6975,5.6624,5.6624,1270991.0
2016-03-02 15:00:00,8.05,8.09,8.04,8.09,1058306.0,5.6624,5.6905,5.6553,5.6905,1058306.0
2016-03-02 15:30:00,8.09,8.12,8.07,8.12,1757633.0,5.6905,5.7116,5.6764,5.7116,1757633.0
2016-03-03 09:30:00,8.11,8.15,8.08,8.11,1471125.0,5.7046,5.7327,5.6835,5.7046,1471125.0
2016-03-03 10:00:00,8.11,8.25,8.08,8.25,2466704.0,5.7046,5.8031,5.6835,5.8031,2466704.0
2016-03-03 10:30:00,8.25,8.29,8.23,8.28,2527308.0,5.8031,5.8312,5.789,5.8242,2527308.0
2016-03-03 11:00:00,8.27,8.3,8.18,8.18,3086709.0,5.8171,5.8382,5.7538,5.7538,3086709.0
2016-03-03 11:30:00,8.18,8.26,8.16,8.26,1724425.0,5.7538,5.8101,5.7397,5.8101,1724425.0
2016-03-03 12:00:00,8.25,8.26,8.2,8.22,979131.0,5.8031,5.8101,5.7679,5.782,979131.0
2016-03-03 12:30:00,8.22,8.24,8.21,8.21,595073.0,5.782,5.796,5.7749,5.7749,595073.0
2016-03-03 13:00:00,8.21,8.26,8.2,8.21,761473.0,5.7749,5.8101,5.7679,5.7749,761473.0
2016-03-03 13:30:00,8.21,8.27,8.21,8.27,914752.0,5.7749,5.8171,5.7749,5.8171,914752.0
2016-03-03 14:00:00,8.27,8.27,8.22,8.22,933971.0,5.8171,5.8171,5.782,5.782,933971.0
2016-03-03 14:30:00,8.22,8.26,8.22,8.23,869497.0,5.782,5.8101,5.782,5.789,869497.0
2016-03-03 15:00:00,8.23,8.25,8.22,8.22,916092.0,5.789,5.8031,5.782,5.782,916092.0
2016-03-03 15:30:00,8.23,8.28,8.22,8.28,2757752.0,5.789,5.8242,5.782,5.8242,2757752.0
2016-03-04 09:30:00,8.37,8.53,8.34,8.4,4321389.0,5.8875,6.0,5.8664,5.9086,4321389.0
2016-03-04 10:00:00,8.4,8.51,8.37,8.5,2600207.0,5.9086,5.9859,5.8875,5.9789,2600207.0
2016-03-04 10:30:00,8.5,8.53,8.44,8.46,1786064.0,5.9789,6.0,5.9367,5.9508,1786064.0
2016-03-04 11:00:00,8.46,8.57,8.45,8.47,5661596.0,5.9508,6.0281,5.9437,5.9578,5661596.0
2016-03-04 11:30:00,8.47,8.49,8.44,8.47,632415.0,5.9578,5.9719,5.9367,5.9578,632415.0
2016-03-04 12:00:00,8.48,8.48,8.4,8.41,838493.0,5.9648,5.9648,5.9086,5.9156,838493.0
2016-03-04 12:30:00,8.42,8.45,8.38,8.44,1037198.0,5.9226,5.9437,5.8945,5.9367,1037198.0
2016-03-04 13:00:00,8.44,8.44,8.39,8.44,553452.0,5.9367,5.9367,5.9015,5.9367,553452.0
2016-03-04 13:30:00,8.44,8.47,8.42,8.45,927028.0,5.9367,5.9578,5.9226,5.9437,927028.0
2016-03-04 14:00:00,8.45,8.45,8.36,8.37,1564521.0,5.9437,5.9437,5.8804,5.8875,1564521.0
2016-03-04 14:30:00,8.37,8.4,8.29,8.32,1936881.0,5.8875,5.9086,5.8312,5.8523,1936881.0
2016-03-04 15:00:00,8.32,8.39,8.3,8.38,1090690.0,5.8523,5.9015,5.8382,5.8945,1090690.0
2016-03-04 15:30:00,8.38,8.41,8.37,8.38,2413305.0,5.8945,5.9156,5.8875,5.8945,2413305.0
2016-03-07 09:30:00,8.27,8.34,8.25,8.3,1963990.0,5.8171,5.8664,5.8031,5.8382,1963990.0
2016-03-07 10:00:00,8.3,8.4,8.29,8.37,1471223.0,5.8382,5.9086,5.8312,5.8875,1471223.0
2016-03-07 10:30:00,8.38,8.43,8.32,8.33,1101195.0,5.8945,5.9297,5.8523,5.8593,1101195.0
2016-03-07 11:00:00,8.33,8.35,8.3,8.34,600523.0,5.8593,5.8734,5.8382,5.8664,600523.0
2016-03-07 11:30:00,8.34,8.41,8.33,8.36,1187526.0,5.8664,5.9156,5.8593,5.8804,1187526.0
2016-03-07 12:00:00,8.36,8.37,8.32,8.32,847082.0,5.8804,5.8875,5.8523,5.8523,847082.0
2016-03-07 12:30:00,8.32,8.34,8.31,8.33,670283.0,5.8523,5.8664,5.8453,5.8593,670283.0
2016-03-07 13:00:00,8.33,8.35,8.32,8.34,615101.0,5.8593,5.8734,5.8523,5.8664,615101.0
2016-03-07 13:30:00,8.34,8.35,8.32,8.35,484232.0,5.8664,5.8734,5.8523,5.8734,484232.0
2016-03-07 14:00:00,8.35,8.39,8.33,8.34,1145122.0,5.8734,5.9015,5.8593,5.8664,1145122.0
2016-03-07 14:30:00,8.33,8.34,8.3,8.32,724590.0,5.8593,5.8664,5.8382,5.8523,724590.0
2016-03-07 15:00:00,8.32,8.35,8.3,8.33,797329.0,5.8523,5.8734,5.8382,5.8593,797329.0
2016-03-07 15:30:00,8.33,8.38,8.33,8.36,1792989.0,5.8593,5.8945,5.8593,5.8804,1792989.0
2016-03-08 09:30:00,8.27,8.3,7.98,7.99,5599936.0,5.8171,5.8382,5.6131,5.6202,5599936.0
2016-03-08 10:00:00,7.99,8.12,7.94,8.07,6003844.0,5.6202,5.7116,5.585,5.6764,6003844.0
2016-03-08 10:30:00,8.06,8.07,8.01,8.03,4169557.0,5.6694,5.6764,5.6342,5.6483,4169557.0
2016-03-08 11:00:00,8.03,8.13,8.02,8.11,2175641.0,5.6483,5.7186,5.6413,5.7046,2175641.0
2016-03-08 11:30:00,8.11,8.11,8.03,8.07,1036868.0,5.7046,5.7046,5.6483,5.6764,1036868.0
2016-03-08 12:00:00,8.07,8.14,8.06,8.14,678571.0,5.6764,5.7257,5.6694,5.7257,678571.0
2016-03-08 12:30:00,8.13,8.15,8.09,8.11,682813.0,5.7186,5.7327,5.6905,5.7046,682813.0
2016-03-08 13:00:00,8.12,8.15,8.1,8.14,446707.0,5.7116,5.7327,5.6975,5.7257,446707.0
2016-03-08 13:30:00,8.14,8.16,8.13,8.15,676839.0,5.7257,5.7397,5.7186,5.7327,676839.0
2016-03-08 14:00:00,8.15,8.16,8.11,8.11,668231.0,5.7327,5.7397,5.7046,5.7046,668231.0
2016-03-08 14:30:00,8.11,8.13,8.09,8.12,912843.0,5.7046,5.7186,5.6905,5.7116,912843.0
2016-03-08 15:00:00,8.12,8.13,8.04,8.04,891438.0,5.7116,5.7186,5.6553,5.6553,891438.0
2016-03-08 15:30:00,8.04,8.07,8.02,8.05,2818803.0,5.6553,5.6764,5.6413,5.6624,2818803.0
2016-03-09 09:30:00,8.09,8.12,7.96,7.99,3500747.0,5.7339,5.7552,5.6418,5.663,3500747.0
2016-03-09 10:00:00,7.99,8.0,7.89,7.91,1445970.0,5.663,5.6701,5.5921,5.6063,1445970.0
2016-03-09 10:30:00,7.91,7.96,7.87,7.9,2007720.0,5.6063,5.6418,5.578,5.5992,2007720.0
2016-03-09 11:00:00,7.9,7.98,7.87,7.98,1399510.0,5.5992,5.6559,5.578,5.6559,1399510.0
2016-03-09 11:30:00,7.98,7.98,7.9,7.93,1747908.0,5.6559,5.6559,5.5992,5.6205,1747908.0
2016-03-09 12:00:00,7.92,7.93,7.9,7.91,1221840.0,5.6134,5.6205,5.5992,5.6063,1221840.0
2016-03-09 12:30:00,7.91,7.92,7.85,7.88,746150.0,5.6063,5.6134,5.5638,5.5851,746150.0
2016-03-09 13:00:00,7.88,7.89,7.83,7.84,1471183.0,5.5851,5.5921,5.5496,5.5567,1471183.0
2016-03-09 13:30:00,7.85,7.9,7.83,7.89,960650.0,5.5638,5.5992,5.5496,5.5921,960650.0
2016-03-09 14:00:00,7.9,7.95,7.89,7.93,1590646.0,5.5992,5.6347,5.5921,5.6205,1590646.0
2016-03-09 14:30:00,7.93,7.93,7.87,7.89,1413050.0,5.6205,5.6205,5.578,5.5921,1413050.0
2016-03-09 15:00:00,7.89,7.89,7.86,7.86,1066869.0,5.5921,5.5921,5.5709,5.5709,1066869.0
2016-03-09 15:30:00,7.86,7.89,7.85,7.86,3078613.0,5.5709,5.5921,5.5638,5.5709,3078613.0
2016-03-10 09:30:00,8.0,8.08,7.86,8.08,3862689.0,5.6701,5.7268,5.5709,5.7268,3862689.0
2016-03-10 10:00:00,8.08,8.1,7.97,7.98,2074007.0,5.7268,5.741,5.6488,5.6559,2074007.0
2016-03-10 10:30:00,7.97,8.02,7.91,7.95,1637123.0,5.6488,5.6843,5.6063,5.6347,1637123.0
2016-03-10 11:00:00,7.96,7.96,7.84,7.86,2163925.0,5.6418,5.6418,5.5567,5.5709,2163925.0
2016-03-10 11:30:00,7.87,7.92,7.83,7.91,1598984.0,5.578,5.6134,5.5496,5.6063,1598984.0
2016-03-10 12:00:00,7.91,7.94,7.86,7.88,1129075.0,5.6063,5.6276,5.5709,5.5851,1129075.0
2016-03-10 12:30:00,7.88,7.88,7.82,7.88,1152126.0,5.5851,5.5851,5.5425,5.5851,1152126.0
2016-03-10 13:00:00,7.88,7.91,7.86,7.91,1189881.0,5.5851,5.6063,5.5709,5.6063,1189881.0
2016-03-10 13:30:00,7.91,7.93,7.88,7.88,1092766.0,5.6063,5.6205,5.5851,5.5851,1092766.0
2016-03-10 14:00:00,7.89,7.9,7.83,7.89,1097974.0,5.5921,5.5992,5.5496,5.5921,1097974.0
2016-03-10 14:30:00,7.89,7.96,7.88,7.93,1460264.0,5.5921,5.6418,5.5851,5.6205,1460264.0
2016-03-10 15:00:00,7.93,7.99,7.91,7.98,2164042.0,5.6205,5.663,5.6063,5.6559,2164042.0
2016-03-10 15:30:00,7.98,7.99,7.95,7.96,1891931.0,5.6559,5.663,5.6347,5.6418,1891931.0
2016-03-11 09:30:00,8.07,8.14,8.05,8.08,2441038.0,5.7197,5.7693,5.7055,5.7268,2441038.0
2016-03-11 10:00:00,8.08,8.15,8.07,8.14,1122124.0,5.7268,5.7764,5.7197,5.7693,1122124.0
2016-03-11 10:30:00,8.14,8.19,8.12,8.15,1018919.0,5.7693,5.8048,5.7552,5.7764,1018919.0
2016-03-11 11:00:00,8.14,8.22,8.14,8.21,970411.0,5.7693,5.826,5.7693,5.8189,970411.0
2016-03-11 11:30:00,8.2,8.23,8.18,8.21,1189400.0,5.8119,5.8331,5.7977,5.8189,1189400.0
2016-03-11 12:00:00,8.2,8.21,8.18,8.2,419682.0,5.8119,5.8189,5.7977,5.8119,419682.0
2016-03-11 12:30:00,8.19,8.21,8.16,8.16,445766.0,5.8048,5.8189,5.7835,5.7835,445766.0
2016-03-11 13:00:00,8.16,8.17,8.13,8.17,699654.0,5.7835,5.7906,5.7622,5.7906,699654.0
2016-03-11 13:30:00,8.17,8.17,8.11,8.14,613897.0,5.7906,5.7906,5.7481,5.7693,613897.0
2016-03-11 14:00:00,8.13,8.16,8.13,8.14,372923.0,5.7622,5.7835,5.7622,5.7693,372923.0
2016-03-11 14:30:00,8.15,8.17,8.13,8.14,785866.0,5.7764,5.7906,5.7622,5.7693,785866.0
2016-03-11 15:00:00,8.14,8.23,8.13,8.23,1094163.0,5.7693,5.8331,5.7622,5.8331,1094163.0
2016-03-11 15:30:00,8.23,8.26,8.22,8.24,2008383.0,5.8331,5.8544,5.826,5.8402,2008383.0
2016-03-14 09:30:00,8.24,8.28,8.15,8.2,1573096.0,5.8402,5.8686,5.7764,5.8119,1573096.0
2016-03-14 10:00:00,8.19,8.21,8.16,8.19,1171821.0,5.8048,5.8189,5.7835,5.8048,1171821.0
2016-03-14 10:30:00,8.18,8.23,8.16,8.16,1189625.0,5.7977,5.8331,5.7835,5.7835,1189625.0
2016-03-14 11:00:00,8.16,8.17,8.11,8.14,1209670.0,5.7835,5.7906,5.7481,5.7693,1209670.0
2016-03-14 11:30:00,8.15,8.18,8.11,8.12,1057302.0,5.7764,5.7977,5.7481,5.7552,1057302.0
2016-03-14 12:00:00,8.13,8.15,8.1,8.13,808237.0,5.7622,5.7764,5.741,5.7622,808237.0
2016-03-14 12:30:00,8.14,8.18,8.13,8.16,769903.0,5.7693,5.7977,5.7622,5.7835,769903.0
2016-03-14 13:00:00,8.16,8.2,8.16,8.2,758576.0,5.7835,5.8119,5.7835,5.8119,758576.0
2016-03-14 13:30:00,8.19,8.22,8.19,8.21,817656.0,5.8048,5.826,5.8048,5.8189,817656.0
2016-03-14 14:00:00,8.2,8.22,8.18,8.21,703021.0,5.8119,5.826,5.7977,5.8189,703021.0
2016-03-14 14:30:00,8.21,8.24,8.2,8.23,774698.0,5.8189,5.8402,5.8119,5.8331,774698.0
2016-03-14 15:00:00,8.23,8.25,8.21,8.24,880993.0,5.8331,5.8473,5.8189,5.8402,880993.0
2016-03-14 15:30:00,8.24,8.25,8.21,8.22,2697565.0,5.8402,5.8473,5.8189,5.826,2697565.0
2016-03-15 09:30:00,8.13,8.13,8.04,8.07,1852194.0,5.7622,5.7622,5.6985,5.7197,1852194.0
2016-03-15 10:00:00,8.06,8.09,8.03,8.08,1244293.0,5.7126,5.7339,5.6914,5.7268,1244293.0
2016-03-15 10:30:00,8.08,8.09,8.03,8.04,1047872.0,5.7268,5.7339,5.6914,5.6985,1047872.0
2016-03-15 11:00:00,8.04,8.09,8.03,8.09,769285.0,5.6985,5.7339,5.6914,5.7339,769285.0
2016-03-15 11:30:00,8.08,8.1,8.03,8.04,1123456.0,5.7268,5.741,5.6914,5.6985,1123456.0
2016-03-15 12:00:00,8.04,8.05,8.01,8.03,602332.0,5.6985,5.7055,5.6772,5.6914,602332.0
2016-03-15 12:30:00,8.03,8.05,8.02,8.04,348932.0,5.6914,5.7055,5.6843,5.6985,348932.0
2016-03-15 13:00:00,8.04,8.07,8.03,8.06,592281.0,5.6985,5.7197,5.6914,5.7126,592281.0
2016-03-15 13:30:00,8.07,8.1,8.05,8.08,718071.0,5.7197,5.741,5.7055,5.7268,718071.0
2016-03-15 14:00:00,8.09,8.13,8.08,8.12,686340.0,5.7339,5.7622,5.7268,5.7552,686340.0
2016-03-15 14:30:00,8.12,8.13,8.07,8.08,849682.0,5.7552,5.7622,5.7197,5.7268,849682.0
2016-03-15 15:00:00,8.08,8.12,8.07,8.11,542080.0,5.7268,5.7552,5.7197,5.7481,542080.0
2016-03-15 15:30:00,8.11,8.11,8.09,8.1,1842443.0,5.7481,5.7481,5.7339,5.741,1842443.0
2016-03-16 09:30:00,8.13,8.23,8.01,8.19,2294831.0,5.7622,5.8331,5.6772,5.8048,2294831.0
2016-03-16 10:00:00,8.19,8.26,8.18,8.26,1210018.0,5.8048,5.8544,5.7977,5.8544,1210018.0
2016-03-16 10:30:00,8.26,8.28,8.23,8.25,862097.0,5.8544,5.8686,5.8331,5.8473,862097.0
2016-03-16 11:00:00,8.26,8.27,8.25,8.26,1333784.0,5.8544,5.8615,5.8473,5.8544,1333784.0
2016-03-16 11:30:00,8.25,8.26,8.2,8.21,591389.0,5.8473,5.8544,5.8119,5.8189,591389.0
2016-03-16 12:00:00,8.21,8.22,8.17,8.17,533894.0,5.8189,5.826,5.7906,5.7906,533894.0
2016-03-16 12:30:00,8.17,8.18,8.13,8.17,502593.0,5.7906,5.7977,5.7622,5.7906,502593.0
2016-03-16 13:00:00,8.16,8.17,8.11,8.11,802106.0,5.7835,5.7906,5.7481,5.7481,802106.0
2016-03-16 13:30:00,8.12,8.15,8.05,8.11,741237.0,5.7552,5.7764,5.7055,5.7481,741237.0
2016-03-16 14:00:00,8.11,8.12,7.9,7.98,4159253.0,5.7481,5.7552,5.5992,5.6559,4159253.0
2016-03-16 14:30:00,7.98,8.08,7.95,7.95,1942455.0,5.6559,5.7268,5.6347,5.6347,1942455.0
2016-03-16 15:00:00,7.95,8.03,7.95,8.02,1685155.0,5.6347,5.6914,5.6347,5.6843,1685155.0
2016-03-16 15:30:00,8.02,8.03,7.99,8.01,2583151.0,5.6843,5.6914,5.663,5.6772,2583151.0
2016-03-17 09:30:00,7.99,8.02,7.82,7.84,1578122.0,5.663,5.6843,5.5425,5.5567,1578122.0
2016-03-17 10:00:00,7.85,7.91,7.83,7.91,1565301.0,5.5638,5.6063,5.5496,5.6063,1565301.0
2016-03-17 10:30:00,7.9,8.04,7.9,8.04,1883684.0,5.5992,5.6985,5.5992,5.6985,1883684.0
2016-03-17 11:00:00,8.03,8.05,7.98,8.03,1051553.0,5.6914,5.7055,5.6559,5.6914,1051553.0
2016-03-17 11:30:00,8.03,8.05,7.98,8.01,688008.0,5.6914,5.7055,5.6559,5.6772,688008.0
2016-03-17 12:00:00,8.01,8.03,7.97,8.02,615041.0,5.6772,5.6914,5.6488,5.6843,615041.0
2016-03-17 12:30:00,8.02,8.05,8.0,8.03,923088.0,5.6843,5.7055,5.6701,5.6914,923088.0
2016-03-17 13:00:00,8.04,8.07,8.0,8.04,1122670.0,5.6985,5.7197,5.6701,5.6985,1122670.0
2016-03-17 13:30:00,8.04,8.09,8.03,8.09,757853.0,5.6985,5.7339,5.6914,5.7339,757853.0
2016-03-17 14:00:00,8.08,8.11,8.07,8.08,1015960.0,5.7268,5.7481,5.7197,5.7268,1015960.0
2016-03-17 14:30:00,8.08,8.1,8.06,8.07,1054854.0,5.7268,5.741,5.7126,5.7197,1054854.0
2016-03-17 15:00:00,8.08,8.12,8.07,8.11,1100056.0,5.7268,5.7552,5.7197,5.7481,1100056.0
2016-03-17 15:30:00,8.11,8.13,8.09,8.11,2671923.0,5.7481,5.7622,5.7339,5.7481,2671923.0
2016-03-18 09:30:00,8.21,8.31,8.19,8.29,3399595.0,5.8189,5.8898,5.8048,5.8756,3399595.0
2016-03-18 10:00:00,8.29,8.32,8.24,8.25,1480908.0,5.8756,5.8969,5.8402,5.8473,1480908.0
2016-03-18 10:30:00,8.25,8.27,8.2,8.25,1021180.0,5.8473,5.8615,5.8119,5.8473,1021180.0
2016-03-18 11:00:00,8.25,8.28,8.22,8.22,903856.0,5.8473,5.8686,5.826,5.826,903856.0
2016-03-18 11:30:00,8.22,8.22,8.13,8.16,2008488.0,5.826,5.826,5.7622,5.7835,2008488.0
2016-03-18 12:00:00,8.16,8.2,8.15,8.18,829451.0,5.7835,5.8119,5.7764,5.7977,829451.0
2016-03-18 12:30:00,8.17,8.18,8.16,8.17,437000.0,5.7906,5.7977,5.7835,5.7906,437000.0
2016-03-18 13:00:00,8.17,8.17,8.1,8.16,1093708.0,5.7906,5.7906,5.741,5.7835,1093708.0
2016-03-18 13:30:00,8.16,8.19,8.14,8.17,783984.0,5.7835,5.8048,5.7693,5.7906,783984.0
2016-03-18 14:00:00,8.17,8.18,8.14,8.16,1211090.0,5.7906,5.7977,5.7693,5.7835,1211090.0
2016-03-18 14:30:00,8.17,8.18,8.16,8.17,621959.0,5.7906,5.7977,5.7835,5.7906,621959.0
2016-03-18 15:00:00,8.17,8.21,8.16,8.19,961170.0,5.7906,5.8189,5.7835,5.8048,961170.0
2016-03-18 15:30:00,8.19,8.24,8.17,8.21,3530190.0,5.8048,5.8402,5.7906,5.8189,3530190.0
2016-03-21 09:30:00,8.23,8.34,8.21,8.21,2382738.0,5.8331,5.9111,5.8189,5.8189,2382738.0
2016-03-21 10:00:00,8.2,8.21,8.12,8.18,1803411.0,5.8119,5.8189,5.7552,5.7977,1803411.0
2016-03-21 10:30:00,8.17,8.18,8.11,8.16,1567879.0,5.7906,5.7977,5.7481,5.7835,1567879.0
2016-03-21 11:00:00,8.15,8.2,8.13,8.18,894212.0,5.7764,5.8119,5.7622,5.7977,894212.0
2016-03-21 11:30:00,8.18,8.2,8.12,8.12,740570.0,5.7977,5.8119,5.7552,5.7552,740570.0
2016-03-21 12:00:00,8.13,8.16,8.11,8.13,362024.0,5.7622,5.7835,5.7481,5.7622,362024.0
2016-03-21 12:30:00,8.13,8.18,8.12,8.18,419710.0,5.7622,5.7977,5.7552,5.7977,419710.0
2016-03-21 13:00:00,8.18,8.21,8.16,8.21,897745.0,5.7977,5.8189,5.7835,5.8189,897745.0
2016-03-21 13:30:00,8.2,8.22,8.18,8.2,771422.0,5.8119,5.826,5.7977,5.8119,771422.0
2016-03-21 14:00:00,8.2,8.23,8.19,8.21,765447.0,5.8119,5.8331,5.8048,5.8189,765447.0
2016-03-21 14:30:00,8.21,8.22,8.19,8.2,707218.0,5.8189,5.826,5.8048,5.8119,707218.0
2016-03-21 15:00:00,8.2,8.21,8.19,8.21,534095.0,5.8119,5.8189,5.8048,5.8189,534095.0
2016-03-21 15:30:00,8.2,8.21,8.18,8.2,1817740.0,5.8119,5.8189,5.7977,5.8119,1817740.0
2016-03-22 09:30:00,8.06,8.13,8.04,8.13,2823561.0,5.7126,5.7622,5.6985,5.7622,2823561.0
2016-03-22 10:00:00,8.13,8.14,8.08,8.14,1430883.0,5.7622,5.7693,5.7268,5.7693,1430883.0
2016-03-22 10:30:00,8.14,8.18,8.12,8.12,1859193.0,5.7693,5.7977,5.7552,5.7552,1859193.0
2016-03-22 11:00:00,8.12,8.15,8.1,8.13,615458.0,5.7552,5.7764,5.741,5.7622,615458.0
2016-03-22 11:30:00,8.13,8.14,8.11,8.11,581584.0,5.7622,5.7693,5.7481,5.7481,581584.0
2016-03-22 12:00:00,8.12,8.18,8.11,8.18,772620.0,5.7552,5.7977,5.7481,5.7977,772620.0
2016-03-22 12:30:00,8.17,8.2,8.17,8.19,445510.0,5.7906,5.8119,5.7906,5.8048,445510.0
2016-03-22 13:00:00,8.2,8.21,8.18,8.2,483988.0,5.8119,5.8189,5.7977,5.8119,483988.0
2016-03-22 13:30:00,8.2,8.25,8.19,8.24,2302190.0,5.8119,5.8473,5.8048,5.8402,2302190.0
2016-03-22 14:00:00,8.24,8.25,8.21,8.23,566313.0,5.8402,5.8473,5.8189,5.8331,566313.0
2016-03-22 14:30:00,8.22,8.23,8.18,8.18,483722.0,5.826,5.8331,5.7977,5.7977,483722.0
2016-03-22 15:00:00,8.19,8.19,8.14,8.17,994342.0,5.8048,5.8048,5.7693,5.7906,994342.0
2016-03-22 15:30:00,8.17,8.19,8.16,8.17,1287612.0,5.7906,5.8048,5.7835,5.7906,1287612.0
2016-03-23 09:30:00,8.15,8.18,8.09,8.13,1238456.0,5.7764,5.7977,5.7339,5.7622,1238456.0
2016-03-23 10:00:00,8.13,8.16,8.1,8.14,965168.0,5.7622,5.7835,5.741,5.7693,965168.0
2016-03-23 10:30:00,8.14,8.17,8.1,8.12,1345602.0,5.7693,5.7906,5.741,5.7552,1345602.0
2016-03-23 11:00:00,8.12,8.14,8.08,8.11,1746911.0,5.7552,5.7693,5.7268,5.7481,1746911.0
2016-03-23 11:30:00,8.1,8.12,8.06,8.11,1014375.0,5.741,5.7552,5.7126,5.7481,1014375.0
2016-03-23 12:00:00,8.11,8.12,8.09,8.12,750834.0,5.7481,5.7552,5.7339,5.7552,750834.0
2016-03-23 12:30:00,8.12,8.14,8.1,8.12,480776.0,5.7552,5.7693,5.741,5.7552,480776.0
2016-03-23 13:00:00,8.12,8.12,8.09,8.1,437991.0,5.7552,5.7552,5.7339,5.741,437991.0
2016-03-23 13:30:00,8.11,8.11,8.08,8.1,552712.0,5.7481,5.7481,5.7268,5.741,552712.0
2016-03-23 14:00:00,8.09,8.13,8.09,8.1,594237.0,5.7339,5.7622,5.7339,5.741,594237.0
2016-03-23 14:30:00,8.1,8.12,8.06,8.08,770146.0,5.741,5.7552,5.7126,5.7268,770146.0
2016-03-23 15:00:00,8.08,8.11,8.07,8.1,963373.0,5.7268,5.7481,5.7197,5.741,963373.0
2016-03-23 15:30:00,8.11,8.11,8.08,8.09,1503734.0,5.7481,5.7481,5.7268,5.7339,1503734.0
2016-03-24 09:30:00,8.02,8.02,7.82,7.93,2673574.0,5.6843,5.6843,5.5425,5.6205,2673574.0
2016-03-24 10:00:00,7.92,7.97,7.92,7.94,1021971.0,5.6134,5.6488,5.6134,5.6276,1021971.0
2016-03-24 10:30:00,7.94,8.01,7.93,8.01,783426.0,5.6276,5.6772,5.6205,5.6772,783426.0
2016-03-24 11:00:00,8.01,8.02,7.98,8.0,674615.0,5.6772,5.6843,5.6559,5.6701,674615.0
2016-03-24 11:30:00,8.0,8.01,7.97,8.01,412718.0,5.6701,5.6772,5.6488,5.6772,412718.0
2016-03-24 12:00:00,8.01,8.04,7.99,8.01,744577.0,5.6772,5.6985,5.663,5.6772,744577.0
2016-03-24 12:30:00,8.01,8.02,7.98,8.0,650397.0,5.6772,5.6843,5.6559,5.6701,650397.0
2016-03-24 13:00:00,8.0,8.02,7.99,8.01,396098.0,5.6701,5.6843,5.663,5.6772,396098.0
2016-03-24 13:30:00,8.01,8.04,8.0,8.03,376236.0,5.6772,5.6985,5.6701,5.6914,376236.0
2016-03-24 14:00:00,8.04,8.04,8.01,8.02,385984.0,5.6985,5.6985,5.6772,5.6843,385984.0
2016-03-24 14:30:00,8.02,8.05,8.01,8.04,610229.0,5.6843,5.7055,5.6772,5.6985,610229.0
2016-03-24 15:00:00,8.04,8.07,8.03,8.06,742206.0,5.6985,5.7197,5.6914,5.7126,742206.0
2016-03-24 15:30:00,8.06,8.07,8.05,8.06,1115642.0,5.7126,5.7197,5.7055,5.7126,1115642.0
2016-03-28 09:30:00,8.08,8.12,8.0,8.03,919936.0,5.7268,5.7552,5.6701,5.6914,919936.0
2016-03-28 10:00:00,8.03,8.09,8.01,8.02,684213.0,5.6914,5.7339,5.6772,5.6843,684213.0
2016-03-28 10:30:00,8.01,8.03,7.98,8.01,752054.0,5.6772,5.6914,5.6559,5.6772,752054.0
2016-03-28 11:00:00,8.01,8.02,7.95,7.98,1278963.0,5.6772,5.6843,5.6347,5.6559,1278963.0
2016-03-28 11:30:00,7.98,8.0,7.97,7.99,341745.0,5.6559,5.6701,5.6488,5.663,341745.0
2016-03-28 12:00:00,7.99,8.04,7.98,8.02,545073.0,5.663,5.6985,5.6559,5.6843,545073.0
2016-03-28 12:30:00,8.02,8.08,8.02,8.08,451121.0,5.6843,5.7268,5.6843,5.7268,451121.0
2016-03-28 13:00:00,8.08,8.08,8.06,8.08,465017.0,5.7268,5.7268,5.7126,5.7268,465017.0
2016-03-28 13:30:00,8.07,8.09,8.07,8.08,326581.0,5.7197,5.7339,5.7197,5.7268,326581.0
2016-03-28 14:00:00,8.08,8.1,8.07,8.08,441212.0,5.7268,5.741,5.7197,5.7268,441212.0
2016-03-28 14:30:00,8.08,8.09,8.04,8.04,535707.0,5.7268,5.7339,5.6985,5.6985,535707.0
2016-03-28 15:00:00,8.04,8.08,8.04,8.05,609244.0,5.6985,5.7268,5.6985,5.7055,609244.0
2016-03-28 15:30:00,8.05,8.06,8.03,8.05,1139294.0,5.7055,5.7126,5.6914,5.7055,1139294.0
2016-03-29 09:30:00,7.95,7.95,7.75,7.87,3835045.0,5.6347,5.6347,5.4929,5.578,3835045.0
2016-03-29 10:00:00,7.87,7.89,7.79,7.83,1544949.0,5.578,5.5921,5.5213,5.5496,1544949.0
2016-03-29 10:30:00,7.84,7.85,7.78,7.8,995083.0,5.5567,5.5638,5.5142,5.5284,995083.0
2016-03-29 11:00:00,7.8,7.82,7.79,7.81,893739.0,5.5284,5.5425,5.5213,5.5354,893739.0
2016-03-29 11:30:00,7.81,7.83,7.79,7.82,1598391.0,5.5354,5.5496,5.5213,5.5425,1598391.0
2016-03-29 12:00:00,7.82,7.84,7.79,7.8,1581746.0,5.5425,5.5567,5.5213,5.5284,1581746.0
2016-03-29 12:30:00,7.81,7.82,7.78,7.79,707275.0,5.5354,5.5425,5.5142,5.5213,707275.0
2016-03-29 13:00:00,7.79,7.81,7.76,7.78,1479857.0,5.5213,5.5354,5.5,5.5142,1479857.0
2016-03-29 13:30:00,7.77,7.8,7.76,7.77,892623.0,5.5071,5.5284,5.5,5.5071,892623.0
2016-03-29 14:00:00,7.77,7.83,7.76,7.83,1030232.0,5.5071,5.5496,5.5,5.5496,1030232.0
2016-03-29 14:30:00,7.83,7.88,7.82,7.87,1211621.0,5.5496,5.5851,5.5425,5.578,1211621.0
2016-03-29 15:00:00,7.87,7.9,7.86,7.9,902857.0,5.578,5.5992,5.5709,5.5992,902857.0
2016-03-29 15:30:00,7.9,7.93,7.88,7.91,3254685.0,5.5992,5.6205,5.5851,5.6063,3254685.0
2016-03-30 09:30:00,7.94,8.02,7.92,7.99,2289686.0,5.6276,5.6843,5.6134,5.663,2289686.0
2016-03-30 10:00:00,7.99,8.0,7.94,7.95,1788699.0,5.663,5.6701,5.6276,5.6347,1788699.0
2016-03-30 10:30:00,7.95,8.06,7.94,8.0,1683174.0,5.6347,5.7126,5.6276,5.6701,1683174.0
2016-03-30 11:00:00,8.0,8.03,7.96,7.96,1235657.0,5.6701,5.6914,5.6418,5.6418,1235657.0
2016-03-30 11:30:00,7.97,7.98,7.93,7.98,833334.0,5.6488,5.6559,5.6205,5.6559,833334.0
2016-03-30 12:00:00,7.98,7.99,7.94,7.94,719910.0,5.6559,5.663,5.6276,5.6276,719910.0
2016-03-30 12:30:00,7.95,7.96,7.88,7.92,1702879.0,5.6347,5.6418,5.5851,5.6134,1702879.0
2016-03-30 13:00:00,7.92,7.93,7.87,7.9,1079438.0,5.6134,5.6205,5.578,5.5992,1079438.0
2016-03-30 13:30:00,7.9,7.9,7.86,7.89,1056920.0,5.5992,5.5992,5.5709,5.5921,1056920.0
2016-03-30 14:00:00,7.89,7.92,7.87,7.91,799936.0,5.5921,5.6134,5.578,5.6063,799936.0
2016-03-30 14:30:00,7.91,7.92,7.89,7.91,618277.0,5.6063,5.6134,5.5921,5.6063,618277.0
2016-03-30 15:00:00,7.91,7.95,7.91,7.93,838294.0,5.6063,5.6347,5.6063,5.6205,838294.0
2016-03-30 15:30:00,7.94,7.94,7.89,7.9,1766976.0,5.6276,5.6276,5.5921,5.5992,1766976.0
2016-03-31 09:30:00,7.86,7.95,7.84,7.89,1847898.0,5.5709,5.6347,5.5567,5.5921,1847898.0
2016-03-31 10:00:00,7.89,7.9,7.83,7.83,1087037.0,5.5921,5.5992,5.5496,5.5496,1087037.0
2016-03-31 10:30:00,7.83,7.84,7.79,7.82,1649147.0,5.5496,5.5567,5.5213,5.5425,1649147.0
2016-03-31 11:00:00,7.82,7.87,7.81,7.86,836381.0,5.5425,5.578,5.5354,5.5709,836381.0
2016-03-31 11:30:00,7.86,7.89,7.85,7.87,860281.0,5.5709,5.5921,5.5638,5.578,860281.0
2016-03-31 12:00:00,7.88,7.88,7.86,7.86,493997.0,5.5851,5.5851,5.5709,5.5709,493997.0
2016-03-31 12:30:00,7.87,7.87,7.83,7.85,560906.0,5.578,5.578,5.5496,5.5638,560906.0
2016-03-31 13:00:00,7.85,7.86,7.84,7.86,419579.0,5.5638,5.5709,5.5567,5.5709,419579.0
2016-03-31 13:30:00,7.86,7.86,7.83,7.85,1119783.0,5.5709,5.5709,5.5496,5.5638,1119783.0
2016-03-31 14:00:00,7.85,7.85,7.82,7.83,479811.0,5.5638,5.5638,5.5425,5.5496,479811.0
2016-03-31 14:30:00,7.83,7.84,7.8,7.83,888241.0,5.5496,5.5567,5.5284,5.5496,888241.0
2016-03-31 15:00:00,7.83,7.86,7.82,7.86,593744.0,5.5496,5.5709,5.5425,5.5709,593744.0
2016-03-31 15:30:00,7.86,7.87,7.83,7.84,2285434.0,5.5709,5.578,5.5496,5.5567,2285434.0
2016-04-01 09:30:00,7.8,7.81,7.67,7.72,2579421.0,5.5284,5.5354,5.4362,5.4717,2579421.0
2016-04-01 10:00:00,7.73,7.82,7.72,7.82,1461712.0,5.4787,5.5425,5.4717,5.5425,1461712.0
2016-04-01 10:30:00,7.81,7.86,7.8,7.84,1193268.0,5.5354,5.5709,5.5284,5.5567,1193268.0
2016-04-01 11:00:00,7.85,7.87,7.83,7.83,898835.0,5.5638,5.578,5.5496,5.5496,898835.0
2016-04-01 11:30:00,7.83,7.87,7.81,7.83,952123.0,5.5496,5.578,5.5354,5.5496,952123.0
2016-04-01 12:00:00,7.83,7.85,7.8,7.81,600186.0,5.5496,5.5638,5.5284,5.5354,600186.0
2016-04-01 12:30:00,7.81,7.84,7.8,7.84,653594.0,5.5354,5.5567,5.5284,5.5567,653594.0
2016-04-01 13:00:00,7.84,7.87,7.83,7.85,554528.0,5.5567,5.578,5.5496,5.5638,554528.0
2016-04-01 13:30:00,7.86,7.88,7.85,7.87,649371.0,5.5709,5.5851,5.5638,5.578,649371.0
2016-04-01 14:00:00,7.87,7.88,7.85,7.86,462748.0,5.578,5.5851,5.5638,5.5709,462748.0
2016-04-01 14:30:00,7.86,7.88,7.85,7.85,739256.0,5.5709,5.5851,5.5638,5.5638,739256.0
2016-04-01 15:00:00,7.85,7.87,7.85,7.86,789781.0,5.5638,5.578,5.5638,5.5709,789781.0
2016-04-01 15:30:00,7.86,7.89,7.85,7.89,1912609.0,5.5709,5.5921,5.5638,5.5921,1912609.0
2016-04-04 09:30:00,7.87,7.91,7.8,7.9,1941574.0,5.578,5.6063,5.5284,5.5992,1941574.0
2016-04-04 10:00:00,7.9,7.97,7.88,7.95,1775726.0,5.5992,5.6488,5.5851,5.6347,1775726.0
2016-04-04 10:30:00,7.95,7.97,7.88,7.89,990047.0,5.6347,5.6488,5.5851,5.5921,990047.0
2016-04-04 11:00:00,7.9,7.91,7.87,7.89,685912.0,5.5992,5.6063,5.578,5.5921,685912.0
2016-04-04 11:30:00,7.89,7.92,7.88,7.91,537125.0,5.5921,5.6134,5.5851,5.6063,537125.0
2016-04-04 12:00:00,7.91,7.94,7.9,7.92,483263.0,5.6063,5.6276,5.5992,5.6134,483263.0
2016-04-04 12:30:00,7.92,7.93,7.9,7.93,385873.0,5.6134,5.6205,5.5992,5.6205,385873.0
2016-04-04 13:00:00,7.93,7.93,7.91,7.92,447912.0,5.6205,5.6205,5.6063,5.6134,447912.0
2016-04-04 13:30:00,7.92,7.93,7.89,7.89,367297.0,5.6134,5.6205,5.5921,5.5921,367297.0
2016-04-04 14:00:00,7.89,7.9,7.85,7.86,635454.0,5.5921,5.5992,5.5638,5.5709,635454.0
2016-04-04 14:30:00,7.86,7.89,7.85,7.88,823848.0,5.5709,5.5921,5.5638,5.5851,823848.0
2016-04-04 15:00:00,7.87,7.89,7.85,7.85,641685.0,5.578,5.5921,5.5638,5.5638,641685.0
2016-04-04 15:30:00,7.86,7.88,7.84,7.86,1398884.0,5.5709,5.5851,5.5567,5.5709,1398884.0
2016-04-05 09:30:00,7.76,7.8,7.69,7.75,1928936.0,5.5,5.5284,5.4504,5.4929,1928936.0
2016-04-05 10:00:00,7.75,7.8,7.75,7.79,790794.0,5.4929,5.5284,5.4929,5.5213,790794.0
2016-04-05 10:30:00,7.79,7.79,7.72,7.73,834804.0,5.5213,5.5213,5.4717,5.4787,834804.0
2016-04-05 11:00:00,7.73,7.78,7.72,7.77,586890.0,5.4787,5.5142,5.4717,5.5071,586890.0
2016-04-05 11:30:00,7.77,7.81,7.77,7.81,848576.0,5.5071,5.5354,5.5071,5.5354,848576.0
2016-04-05 12:00:00,7.81,7.82,7.77,7.79,415601.0,5.5354,5.5425,5.5071,5.5213,415601.0
2016-04-05 12:30:00,7.79,7.8,7.78,7.78,398235.0,5.5213,5.5284,5.5142,5.5142,398235.0
2016-04-05 13:00:00,7.78,7.79,7.76,7.77,914401.0,5.5142,5.5213,5.5,5.5071,914401.0
2016-04-05 13:30:00,7.77,7.77,7.72,7.75,1098889.0,5.5071,5.5071,5.4717,5.4929,1098889.0
2016-04-05 14:00:00,7.75,7.76,7.72,7.74,966235.0,5.4929,5.5,5.4717,5.4858,966235.0
2016-04-05 14:30:00,7.74,7.75,7.7,7.72,1250616.0,5.4858,5.4929,5.4575,5.4717,1250616.0
2016-04-05 15:00:00,7.72,7.72,7.68,7.68,1236439.0,5.4717,5.4717,5.4433,5.4433,1236439.0
2016-04-05 15:30:00,7.68,7.69,7.66,7.67,2113304.0,5.4433,5.4504,5.4291,5.4362,2113304.0
2016-04-06 09:30:00,7.67,7.71,7.61,7.7,2216847.0,5.4362,5.4646,5.3937,5.4575,2216847.0
2016-04-06 10:00:00,7.7,7.76,7.63,7.68,3419976.0,5.4575,5.5,5.4079,5.4433,3419976.0
2016-04-06 10:30:00,7.68,7.76,7.64,7.76,2244136.0,5.4433,5.5,5.415,5.5,2244136.0
2016-04-06 11:00:00,7.76,7.77,7.74,7.76,1057705.0,5.5,5.5071,5.4858,5.5,1057705.0
2016-04-06 11:30:00,7.76,7.79,7.75,7.76,926207.0,5.5,5.5213,5.4929,5.5,926207.0
2016-04-06 12:00:00,7.77,7.79,7.76,7.77,662225.0,5.5071,5.5213,5.5,5.5071,662225.0
2016-04-06 12:30:00,7.77,7.78,7.75,7.77,361987.0,5.5071,5.5142,5.4929,5.5071,361987.0
2016-04-06 13:00:00,7.77,7.82,7.76,7.8,825218.0,5.5071,5.5425,5.5,5.5284,825218.0
2016-04-06 13:30:00,7.8,7.81,7.77,7.78,1262000.0,5.5284,5.5354,5.5071,5.5142,1262000.0
2016-04-06 14:00:00,7.78,7.82,7.73,7.74,1623190.0,5.5142,5.5425,5.4787,5.4858,1623190.0
2016-04-06 14:30:00,7.73,7.75,7.7,7.74,772107.0,5.4787,5.4929,5.4575,5.4858,772107.0
2016-04-06 15:00:00,7.74,7.8,7.73,7.8,1246851.0,5.4858,5.5284,5.4787,5.5284,1246851.0
2016-04-06 15:30:00,7.8,7.81,7.77,7.8,1784839.0,5.5284,5.5354,5.5071,5.5284,1784839.0
2016-04-07 09:30:00,7.68,7.74,7.67,7.73,1390250.0,5.4433,5.4858,5.4362,5.4787,1390250.0
2016-04-07 10:00:00,7.73,7.76,7.67,7.67,1018256.0,5.4787,5.5,5.4362,5.4362,1018256.0
2016-04-07 10:30:00,7.68,7.69,7.66,7.68,1117352.0,5.4433,5.4504,5.4291,5.4433,1117352.0
2016-04-07 11:00:00,7.67,7.68,7.64,7.67,858532.0,5.4362,5.4433,5.415,5.4362,858532.0
2016-04-07 11:30:00,7.67,7.69,7.65,7.67,468046.0,5.4362,5.4504,5.422,5.4362,468046.0
2016-04-07 12:00:00,7.67,7.68,7.65,7.65,371137.0,5.4362,5.4433,5.422,5.422,371137.0
2016-04-07 12:30:00,7.65,7.66,7.63,7.65,616184.0,5.422,5.4291,5.4079,5.422,616184.0
2016-04-07 13:00:00,7.65,7.66,7.63,7.64,472077.0,5.422,5.4291,5.4079,5.415,472077.0
2016-04-07 13:30:00,7.64,7.65,7.58,7.6,1083347.0,5.415,5.422,5.3724,5.3866,1083347.0
2016-04-07 14:00:00,7.6,7.6,7.54,7.56,815603.0,5.3866,5.3866,5.3441,5.3582,815603.0
2016-04-07 14:30:00,7.56,7.58,7.53,7.53,1242401.0,5.3582,5.3724,5.337,5.337,1242401.0
2016-04-07 15:00:00,7.53,7.58,7.53,7.57,850714.0,5.337,5.3724,5.337,5.3653,850714.0
2016-04-07 15:30:00,7.57,7.6,7.56,7.6,2432716.0,5.3653,5.3866,5.3582,5.3866,2432716.0
2016-04-08 09:30:00,7.71,7.75,7.64,7.74,1890618.0,5.4646,5.4929,5.415,5.4858,1890618.0
2016-04-08 10:00:00,7.75,7.77,7.7,7.77,5049748.0,5.4929,5.5071,5.4575,5.5071,5049748.0
2016-04-08 10:30:00,7.77,7.8,7.76,7.78,1586828.0,5.5071,5.5284,5.5,5.5142,1586828.0
2016-04-08 11:00:00,7.79,7.81,7.73,7.75,1178848.0,5.5213,5.5354,5.4787,5.4929,1178848.0
2016-04-08 11:30:00,7.74,7.75,7.68,7.72,514661.0,5.4858,5.4929,5.4433,5.4717,514661.0
2016-04-08 12:00:00,7.72,7.75,7.69,7.7,643523.0,5.4717,5.4929,5.4504,5.4575,643523.0
2016-04-08 12:30:00,7.7,7.72,7.67,7.68,927484.0,5.4575,5.4717,5.4362,5.4433,927484.0
2016-04-08 13:00:00,7.69,7.7,7.65,7.66,611661.0,5.4504,5.4575,5.422,5.4291,611661.0
2016-04-08 13:30:00,7.66,7.69,7.65,7.68,568747.0,5.4291,5.4504,5.422,5.4433,568747.0
2016-04-08 14:00:00,7.68,7.69,7.66,7.68,488895.0,5.4433,5.4504,5.4291,5.4433,488895.0
2016-04-08 14:30:00,7.69,7.69,7.65,7.66,972999.0,5.4504,5.4504,5.422,5.4291,972999.0
2016-04-08 15:00:00,7.66,7.67,7.63,7.66,1125075.0,5.4291,5.4362,5.4079,5.4291,1125075.0
2016-04-08 15:30:00,7.66,7.67,7.64,7.66,2093347.0,5.4291,5.4362,5.415,5.4291,2093347.0
2016-04-11 09:30:00,7.7,7.85,7.7,7.84,2301202.0,5.4575,5.5638,5.4575,5.5567,2301202.0
2016-04-11 10:00:00,7.84,7.88,7.79,7.83,5346242.0,5.5567,5.5851,5.5213,5.5496,5346242.0
2016-04-11 10:30:00,7.83,7.84,7.74,7.75,2357591.0,5.5496,5.5567,5.4858,5.4929,2357591.0
2016-04-11 11:00:00,7.75,7.76,7.72,7.73,1072746.0,5.4929,5.5,5.4717,5.4787,1072746.0
2016-04-11 11:30:00,7.73,7.73,7.68,7.73,1373558.0,5.4787,5.4787,5.4433,5.4787,1373558.0
2016-04-11 12:00:00,7.73,7.78,7.72,7.76,1540475.0,5.4787,5.5142,5.4717,5.5,1540475.0
2016-04-11 12:30:00,7.76,7.79,7.74,7.79,680971.0,5.5,5.5213,5.4858,5.5213,680971.0
2016-04-11 13:00:00,7.79,7.82,7.78,7.8,704586.0,5.5213,5.5425,5.5142,5.5284,704586.0
2016-04-11 13:30:00,7.8,7.85,7.79,7.84,2147674.0,5.5284,5.5638,5.5213,5.5567,2147674.0
2016-04-11 14:00:00,7.84,7.85,7.82,7.82,1205414.0,5.5567,5.5638,5.5425,5.5425,1205414.0
2016-04-11 14:30:00,7.83,7.85,7.81,7.83,739282.0,5.5496,5.5638,5.5354,5.5496,739282.0
2016-04-11 15:00:00,7.83,7.85,7.8,7.8,771166.0,5.5496,5.5638,5.5284,5.5284,771166.0
2016-04-11 15:30:00,7.8,7.81,7.76,7.76,1452794.0,5.5284,5.5354,5.5,5.5,1452794.0
2016-04-12 09:30:00,7.83,7.88,7.8,7.86,2126511.0,5.5496,5.5851,5.5284,5.5709,2126511.0
2016-04-12 10:00:00,7.86,7.87,7.79,7.83,1499568.0,5.5709,5.578,5.5213,5.5496,1499568.0
2016-04-12 10:30:00,7.82,7.89,7.82,7.88,1459758.0,5.5425,5.5921,5.5425,5.5851,1459758.0
2016-04-12 11:00:00,7.89,7.93,7.86,7.92,1303937.0,5.5921,5.6205,5.5709,5.6134,1303937.0
2016-04-12 11:30:00,7.93,7.94,7.91,7.91,549340.0,5.6205,5.6276,5.6063,5.6063,549340.0
2016-04-12 12:00:00,7.91,7.93,7.89,7.92,772273.0,5.6063,5.6205,5.5921,5.6134,772273.0
2016-04-12 12:30:00,7.92,7.95,7.91,7.94,997404.0,5.6134,5.6347,5.6063,5.6276,997404.0
2016-04-12 13:00:00,7.94,7.95,7.92,7.95,628147.0,5.6276,5.6347,5.6134,5.6347,628147.0
2016-04-12 13:30:00,7.94,7.97,7.93,7.96,804361.0,5.6276,5.6488,5.6205,5.6418,804361.0
2016-04-12 14:00:00,7.96,7.97,7.92,7.94,980275.0,5.6418,5.6488,5.6134,5.6276,980275.0
2016-04-12 14:30:00,7.94,7.97,7.93,7.96,717380.0,5.6276,5.6488,5.6205,5.6418,717380.0
2016-04-12 15:00:00,7.96,8.0,7.95,7.98,1329341.0,5.6418,5.6701,5.6347,5.6559,1329341.0
2016-04-12 15:30:00,7.98,7.99,7.95,7.97,1999355.0,5.6559,5.663,5.6347,5.6488,1999355.0
2016-04-13 09:30:00,8.06,8.34,8.04,8.28,9153906.0,5.7126,5.9111,5.6985,5.8686,9153906.0
2016-04-13 10:00:00,8.28,8.29,8.23,8.25,3354852.0,5.8686,5.8756,5.8331,5.8473,3354852.0
2016-04-13 10:30:00,8.25,8.32,8.22,8.29,2869987.0,5.8473,5.8969,5.826,5.8756,2869987.0
2016-04-13 11:00:00,8.29,8.32,8.27,8.3,1377503.0,5.8756,5.8969,5.8615,5.8827,1377503.0
2016-04-13 11:30:00,8.3,8.37,8.3,8.34,1551408.0,5.8827,5.9323,5.8827,5.9111,1551408.0
2016-04-13 12:00:00,8.34,8.35,8.3,8.33,1130817.0,5.9111,5.9182,5.8827,5.904,1130817.0
2016-04-13 12:30:00,8.33,8.4,8.32,8.38,1324128.0,5.904,5.9536,5.8969,5.9394,1324128.0
2016-04-13 13:00:00,8.38,8.39,8.33,8.37,1102535.0,5.9394,5.9465,5.904,5.9323,1102535.0
2016-04-13 13:30:00,8.36,8.4,8.36,8.4,1860612.0,5.9253,5.9536,5.9253,5.9536,1860612.0
2016-04-13 14:00:00,8.39,8.43,8.39,8.39,1624805.0,5.9465,5.9749,5.9465,5.9465,1624805.0
2016-04-13 14:30:00,8.39,8.42,8.39,8.39,1519312.0,5.9465,5.9678,5.9465,5.9465,1519312.0
2016-04-13 15:00:00,8.39,8.4,8.37,8.39,1184653.0,5.9465,5.9536,5.9323,5.9465,1184653.0
2016-04-13 15:30:00,8.38,8.41,8.38,8.41,2945550.0,5.9394,5.9607,5.9394,5.9607,2945550.0
2016-04-14 09:30:00,8.39,8.57,8.35,8.45,4292673.0,5.9465,6.0741,5.9182,5.989,4292673.0
2016-04-14 10:00:00,8.44,8.56,8.44,8.51,3867672.0,5.982,6.067,5.982,6.0316,3867672.0
2016-04-14 10:30:00,8.52,8.52,8.44,8.49,1358947.0,6.0387,6.0387,5.982,6.0174,1358947.0
2016-04-14 11:00:00,8.49,8.58,8.48,8.55,4400491.0,6.0174,6.0812,6.0103,6.0599,4400491.0
2016-04-14 11:30:00,8.55,8.6,8.52,8.55,3616160.0,6.0599,6.0954,6.0387,6.0599,3616160.0
2016-04-14 12:00:00,8.56,8.63,8.55,8.58,1581643.0,6.067,6.1166,6.0599,6.0812,1581643.0
2016-04-14 12:30:00,8.57,8.58,8.49,8.5,1648321.0,6.0741,6.0812,6.0174,6.0245,1648321.0
2016-04-14 13:00:00,8.49,8.5,8.4,8.41,1926494.0,6.0174,6.0245,5.9536,5.9607,1926494.0
2016-04-14 13:30:00,8.41,8.46,8.41,8.43,1414372.0,5.9607,5.9961,5.9607,5.9749,1414372.0
2016-04-14 14:00:00,8.44,8.52,8.43,8.51,1594494.0,5.982,6.0387,5.9749,6.0316,1594494.0
2016-04-14 14:30:00,8.5,8.52,8.46,8.49,2867503.0,6.0245,6.0387,5.9961,6.0174,2867503.0
2016-04-14 15:00:00,8.48,8.5,8.45,8.47,1452229.0,6.0103,6.0245,5.989,6.0032,1452229.0
2016-04-14 15:30:00,8.47,8.49,8.45,8.47,3660941.0,6.0032,6.0174,5.989,6.0032,3660941.0
2016-04-15 09:30:00,8.89,8.9,8.66,8.76,6686892.0,6.3009,6.308,6.1379,6.2088,6686892.0
2016-04-15 10:00:00,8.77,8.78,8.61,8.66,4953037.0,6.2159,6.2229,6.1025,6.1379,4953037.0
2016-04-15 10:30:00,8.65,8.71,8.57,8.58,2164098.0,6.1308,6.1733,6.0741,6.0812,2164098.0
2016-04-15 11:00:00,8.57,8.71,8.55,8.7,3721087.0,6.0741,6.1733,6.0599,6.1662,3721087.0
2016-04-15 11:30:00,8.7,8.75,8.69,8.72,4429585.0,6.1662,6.2017,6.1592,6.1804,4429585.0
2016-04-15 12:00:00,8.73,8.74,8.66,8.71,2079618.0,6.1875,6.1946,6.1379,6.1733,2079618.0
2016-04-15 12:30:00,8.71,8.71,8.66,8.68,2387290.0,6.1733,6.1733,6.1379,6.1521,2387290.0
2016-04-15 13:00:00,8.68,8.68,8.63,8.64,1008881.0,6.1521,6.1521,6.1166,6.1237,1008881.0
2016-04-15 13:30:00,8.63,8.68,8.63,8.65,1262423.0,6.1166,6.1521,6.1166,6.1308,1262423.0
2016-04-15 14:00:00,8.65,8.67,8.59,8.66,1634957.0,6.1308,6.145,6.0883,6.1379,1634957.0
2016-04-15 14:30:00,8.65,8.68,8.63,8.68,1784255.0,6.1308,6.1521,6.1166,6.1521,1784255.0
2016-04-15 15:00:00,8.67,8.75,8.66,8.73,4534282.0,6.145,6.2017,6.1379,6.1875,4534282.0
2016-04-15 15:30:00,8.73,8.75,8.72,8.74,4243083.0,6.1875,6.2017,6.1804,6.1946,4243083.0
2016-04-18 09:30:00,8.66,8.75,8.57,8.72,3551973.0,6.1379,6.2017,6.0741,6.1804,3551973.0
2016-04-18 10:00:00,8.72,8.76,8.67,8.72,2438302.0,6.1804,6.2088,6.145,6.1804,2438302.0
2016-04-18 10:30:00,8.71,8.74,8.65,8.7,1465986.0,6.1733,6.1946,6.1308,6.1662,1465986.0
2016-04-18 11:00:00,8.69,8.8,8.68,8.79,1749215.0,6.1592,6.2371,6.1521,6.23,1749215.0
2016-04-18 11:30:00,8.79,8.84,8.78,8.83,1521814.0,6.23,6.2655,6.2229,6.2584,1521814.0
2016-04-18 12:00:00,8.83,8.84,8.8,8.8,940613.0,6.2584,6.2655,6.2371,6.2371,940613.0
2016-04-18 12:30:00,8.81,8.83,8.74,8.74,1045145.0,6.2442,6.2584,6.1946,6.1946,1045145.0
2016-04-18 13:00:00,8.75,8.75,8.71,8.74,1273982.0,6.2017,6.2017,6.1733,6.1946,1273982.0
2016-04-18 13:30:00,8.73,8.75,8.72,8.74,689085.0,6.1875,6.2017,6.1804,6.1946,689085.0
2016-04-18 14:00:00,8.74,8.77,8.71,8.75,774931.0,6.1946,6.2159,6.1733,6.2017,774931.0
2016-04-18 14:30:00,8.75,8.78,8.74,8.77,624965.0,6.2017,6.2229,6.1946,6.2159,624965.0
2016-04-18 15:00:00,8.77,8.78,8.76,8.76,1029695.0,6.2159,6.2229,6.2088,6.2088,1029695.0
2016-04-18 15:30:00,8.77,8.78,8.76,8.77,1913619.0,6.2159,6.2229,6.2088,6.2159,1913619.0
2016-04-19 09:30:00,8.88,8.95,8.79,8.95,5130025.0,6.2938,6.3434,6.23,6.3434,5130025.0
2016-04-19 10:00:00,8.95,8.99,8.89,8.89,2191189.0,6.3434,6.3718,6.3009,6.3009,2191189.0
2016-04-19 10:30:00,8.89,8.94,8.84,8.94,2346543.0,6.3009,6.3363,6.2655,6.3363,2346543.0
2016-04-19 11:00:00,8.93,8.97,8.88,8.88,2315258.0,6.3293,6.3576,6.2938,6.2938,2315258.0
2016-04-19 11:30:00,8.88,8.94,8.85,8.88,1775000.0,6.2938,6.3363,6.2726,6.2938,1775000.0
2016-04-19 12:00:00,8.88,8.89,8.82,8.89,1404497.0,6.2938,6.3009,6.2513,6.3009,1404497.0
2016-04-19 12:30:00,8.89,8.91,8.87,8.91,852750.0,6.3009,6.3151,6.2867,6.3151,852750.0
2016-04-19 13:00:00,8.91,8.95,8.89,8.95,1132765.0,6.3151,6.3434,6.3009,6.3434,1132765.0
2016-04-19 13:30:00,8.95,8.96,8.91,8.95,1220722.0,6.3434,6.3505,6.3151,6.3434,1220722.0
2016-04-19 14:00:00,8.94,8.97,8.94,8.96,938598.0,6.3363,6.3576,6.3363,6.3505,938598.0
2016-04-19 14:30:00,8.96,8.99,8.96,8.96,1100304.0,6.3505,6.3718,6.3505,6.3505,1100304.0
2016-04-19 15:00:00,8.96,8.99,8.93,8.99,2444242.0,6.3505,6.3718,6.3293,6.3718,2444242.0
2016-04-19 15:30:00,8.99,9.0,8.97,8.98,3137296.0,6.3718,6.3789,6.3576,6.3647,3137296.0
2016-04-20 09:30:00,9.0,9.13,8.95,9.13,4021438.0,6.3789,6.471,6.3434,6.471,4021438.0
2016-04-20 10:00:00,9.12,9.14,9.04,9.1,2636126.0,6.4639,6.4781,6.4072,6.4497,2636126.0
2016-04-20 10:30:00,9.1,9.12,9.03,9.09,1965734.0,6.4497,6.4639,6.4001,6.4427,1965734.0
2016-04-20 11:00:00,9.1,9.1,9.05,9.06,1149484.0,6.4497,6.4497,6.4143,6.4214,1149484.0
2016-04-20 11:30:00,9.06,9.07,9.04,9.07,1004556.0,6.4214,6.4285,6.4072,6.4285,1004556.0
2016-04-20 12:00:00,9.07,9.07,9.02,9.04,1060559.0,6.4285,6.4285,6.393,6.4072,1060559.0
2016-04-20 12:30:00,9.05,9.06,9.02,9.04,1262652.0,6.4143,6.4214,6.393,6.4072,1262652.0
2016-04-20 13:00:00,9.03,9.09,9.03,9.06,1157116.0,6.4001,6.4427,6.4001,6.4214,1157116.0
2016-04-20 13:30:00,9.06,9.1,9.05,9.07,1273418.0,6.4214,6.4497,6.4143,6.4285,1273418.0
2016-04-20 14:00:00,9.07,9.13,9.07,9.12,792429.0,6.4285,6.471,6.4285,6.4639,792429.0
2016-04-20 14:30:00,9.12,9.18,9.11,9.17,1290951.0,6.4639,6.5064,6.4568,6.4994,1290951.0
2016-04-20 15:00:00,9.17,9.19,9.14,9.19,1700835.0,6.4994,6.5135,6.4781,6.5135,1700835.0
2016-04-20 15:30:00,9.19,9.19,9.14,9.16,2585133.0,6.5135,6.5135,6.4781,6.4923,2585133.0
2016-04-21 09:30:00,9.21,9.26,9.14,9.17,3789882.0,6.5277,6.5631,6.4781,6.4994,3789882.0
2016-04-21 10:00:00,9.16,9.22,9.12,9.19,1599265.0,6.4923,6.5348,6.4639,6.5135,1599265.0
2016-04-21 10:30:00,9.18,9.21,9.16,9.19,1360496.0,6.5064,6.5277,6.4923,6.5135,1360496.0
2016-04-21 11:00:00,9.19,9.21,9.15,9.17,1297332.0,6.5135,6.5277,6.4852,6.4994,1297332.0
2016-04-21 11:30:00,9.18,9.18,9.12,9.12,1053959.0,6.5064,6.5064,6.4639,6.4639,1053959.0
2016-04-21 12:00:00,9.13,9.17,9.12,9.15,922950.0,6.471,6.4994,6.4639,6.4852,922950.0
2016-04-21 12:30:00,9.16,9.18,9.13,9.13,815104.0,6.4923,6.5064,6.471,6.471,815104.0
2016-04-21 13:00:00,9.13,9.17,9.13,9.17,497226.0,6.471,6.4994,6.471,6.4994,497226.0
2016-04-21 13:30:00,9.16,9.18,9.15,9.18,673168.0,6.4923,6.5064,6.4852,6.5064,673168.0
2016-04-21 14:00:00,9.18,9.18,9.16,9.16,899404.0,6.5064,6.5064,6.4923,6.4923,899404.0
2016-04-21 14:30:00,9.17,9.19,9.14,9.19,812026.0,6.4994,6.5135,6.4781,6.5135,812026.0
2016-04-21 15:00:00,9.18,9.2,9.16,9.17,970058.0,6.5064,6.5206,6.4923,6.4994,970058.0
2016-04-21 15:30:00,9.17,9.18,9.16,9.17,1931033.0,6.4994,6.5064,6.4923,6.4994,1931033.0
2016-04-22 09:30:00,9.2,9.29,9.17,9.27,2534133.0,6.5206,6.5844,6.4994,6.5702,2534133.0
2016-04-22 10:00:00,9.28,9.34,9.27,9.32,2842589.0,6.5773,6.6198,6.5702,6.6057,2842589.0
2016-04-22 10:30:00,9.32,9.34,9.27,9.29,1331864.0,6.6057,6.6198,6.5702,6.5844,1331864.0
2016-04-22 11:00:00,9.29,9.34,9.28,9.33,1771907.0,6.5844,6.6198,6.5773,6.6128,1771907.0
2016-04-22 11:30:00,9.34,9.37,9.3,9.36,2080027.0,6.6198,6.6411,6.5915,6.634,2080027.0
2016-04-22 12:00:00,9.36,9.39,9.34,9.34,1441009.0,6.634,6.6553,6.6198,6.6198,1441009.0
2016-04-22 12:30:00,9.34,9.37,9.31,9.35,1411119.0,6.6198,6.6411,6.5986,6.6269,1411119.0
2016-04-22 13:00:00,9.36,9.37,9.33,9.35,618029.0,6.634,6.6411,6.6128,6.6269,618029.0
2016-04-22 13:30:00,9.36,9.42,9.35,9.39,1107670.0,6.634,6.6765,6.6269,6.6553,1107670.0
2016-04-22 14:00:00,9.39,9.41,9.37,9.39,2277010.0,6.6553,6.6695,6.6411,6.6553,2277010.0
2016-04-22 14:30:00,9.39,9.4,9.36,9.36,1495025.0,6.6553,6.6624,6.634,6.634,1495025.0
2016-04-22 15:00:00,9.37,9.37,9.35,9.35,573541.0,6.6411,6.6411,6.6269,6.6269,573541.0
2016-04-22 15:30:00,9.35,9.36,9.34,9.35,1685158.0,6.6269,6.634,6.6198,6.6269,1685158.0
2016-04-25 09:30:00,9.28,9.35,9.21,9.25,2673807.0,6.5773,6.6269,6.5277,6.5561,2673807.0
2016-04-25 10:00:00,9.24,9.25,9.17,9.2,1284860.0,6.549,6.5561,6.4994,6.5206,1284860.0
2016-04-25 10:30:00,9.2,9.23,9.18,9.21,1102931.0,6.5206,6.5419,6.5064,6.5277,1102931.0
2016-04-25 11:00:00,9.21,9.23,9.18,9.22,1034632.0,6.5277,6.5419,6.5064,6.5348,1034632.0
2016-04-25 11:30:00,9.23,9.26,9.21,9.25,1205222.0,6.5419,6.5631,6.5277,6.5561,1205222.0
2016-04-25 12:00:00,9.25,9.26,9.21,9.23,612933.0,6.5561,6.5631,6.5277,6.5419,612933.0
2016-04-25 12:30:00,9.23,9.28,9.22,9.27,715936.0,6.5419,6.5773,6.5348,6.5702,715936.0
2016-04-25 13:00:00,9.28,9.3,9.27,9.28,617680.0,6.5773,6.5915,6.5702,6.5773,617680.0
2016-04-25 13:30:00,9.28,9.29,9.26,9.28,693237.0,6.5773,6.5844,6.5631,6.5773,693237.0
2016-04-25 14:00:00,9.29,9.29,9.27,9.29,665542.0,6.5844,6.5844,6.5702,6.5844,665542.0
2016-04-25 14:30:00,9.29,9.31,9.28,9.3,603627.0,6.5844,6.5986,6.5773,6.5915,603627.0
2016-04-25 15:00:00,9.3,9.31,9.27,9.29,1334293.0,6.5915,6.5986,6.5702,6.5844,1334293.0
2016-04-25 15:30:00,9.29,9.31,9.28,9.3,2384638.0,6.5844,6.5986,6.5773,6.5915,2384638.0
2016-04-26 09:30:00,9.3,9.36,9.23,9.36,2469361.0,6.5915,6.634,6.5419,6.634,2469361.0
2016-04-26 10:00:00,9.36,9.37,9.3,9.32,1621071.0,6.634,6.6411,6.5915,6.6057,1621071.0
2016-04-26 10:30:00,9.32,9.36,9.29,9.31,1182869.0,6.6057,6.634,6.5844,6.5986,1182869.0
2016-04-26 11:00:00,9.31,9.39,9.3,9.39,1481435.0,6.5986,6.6553,6.5915,6.6553,1481435.0
2016-04-26 11:30:00,9.38,9.4,9.35,9.39,1323080.0,6.6482,6.6624,6.6269,6.6553,1323080.0
2016-04-26 12:00:00,9.39,9.4,9.37,9.39,743515.0,6.6553,6.6624,6.6411,6.6553,743515.0
2016-04-26 12:30:00,9.39,9.41,9.37,9.41,930904.0,6.6553,6.6695,6.6411,6.6695,930904.0
2016-04-26 13:00:00,9.41,9.42,9.39,9.41,690069.0,6.6695,6.6765,6.6553,6.6695,690069.0
2016-04-26 13:30:00,9.41,9.42,9.36,9.38,940682.0,6.6695,6.6765,6.634,6.6482,940682.0
2016-04-26 14:00:00,9.38,9.43,9.38,9.39,757240.0,6.6482,6.6836,6.6482,6.6553,757240.0
2016-04-26 14:30:00,9.39,9.42,9.39,9.41,628718.0,6.6553,6.6765,6.6553,6.6695,628718.0
2016-04-26 15:00:00,9.4,9.42,9.38,9.4,976410.0,6.6624,6.6765,6.6482,6.6624,976410.0
2016-04-26 15:30:00,9.4,9.4,9.39,9.4,1963967.0,6.6624,6.6624,6.6553,6.6624,1963967.0
2016-04-27 09:30:00,9.41,9.48,9.34,9.46,3208288.0,6.6695,6.7191,6.6198,6.7049,3208288.0
2016-04-27 10:00:00,9.46,9.46,9.39,9.43,1753371.0,6.7049,6.7049,6.6553,6.6836,1753371.0
2016-04-27 10:30:00,9.42,9.44,9.35,9.36,1724574.0,6.6765,6.6907,6.6269,6.634,1724574.0
2016-04-27 11:00:00,9.36,9.41,9.35,9.38,1070518.0,6.634,6.6695,6.6269,6.6482,1070518.0
2016-04-27 11:30:00,9.39,9.42,9.38,9.4,1061117.0,6.6553,6.6765,6.6482,6.6624,1061117.0
2016-04-27 12:00:00,9.4,9.41,9.37,9.38,692731.0,6.6624,6.6695,6.6411,6.6482,692731.0
2016-04-27 12:30:00,9.38,9.4,9.37,9.39,561785.0,6.6482,6.6624,6.6411,6.6553,561785.0
2016-04-27 13:00:00,9.4,9.46,9.39,9.46,821064.0,6.6624,6.7049,6.6553,6.7049,821064.0
2016-04-27 13:30:00,9.46,9.54,9.45,9.5,5414498.0,6.7049,6.7616,6.6978,6.7332,5414498.0
2016-04-27 14:00:00,9.51,9.63,9.5,9.51,5106372.0,6.7403,6.8254,6.7332,6.7403,5106372.0
2016-04-27 14:30:00,9.51,9.55,9.47,9.51,3451679.0,6.7403,6.7687,6.712,6.7403,3451679.0
2016-04-27 15:00:00,9.51,9.56,9.51,9.56,1207758.0,6.7403,6.7758,6.7403,6.7758,1207758.0
2016-04-27 15:30:00,9.56,9.6,9.55,9.59,3762140.0,6.7758,6.8041,6.7687,6.797,3762140.0
2016-04-28 09:30:00,9.47,9.55,9.38,9.54,3264726.0,6.712,6.7687,6.6482,6.7616,3264726.0
2016-04-28 10:00:00,9.53,9.58,9.48,9.55,2244040.0,6.7545,6.79,6.7191,6.7687,2244040.0
2016-04-28 10:30:00,9.55,9.58,9.5,9.57,2057316.0,6.7687,6.79,6.7332,6.7829,2057316.0
2016-04-28 11:00:00,9.56,9.61,9.56,9.59,1790321.0,6.7758,6.8112,6.7758,6.797,1790321.0
2016-04-28 11:30:00,9.6,9.61,9.56,9.56,1134081.0,6.8041,6.8112,6.7758,6.7758,1134081.0
2016-04-28 12:00:00,9.56,9.61,9.56,9.61,885179.0,6.7758,6.8112,6.7758,6.8112,885179.0
2016-04-28 12:30:00,9.6,9.62,9.58,9.61,776472.0,6.8041,6.8183,6.79,6.8112,776472.0
2016-04-28 13:00:00,9.61,9.61,9.55,9.56,862812.0,6.8112,6.8112,6.7687,6.7758,862812.0
2016-04-28 13:30:00,9.55,9.57,9.54,9.54,521025.0,6.7687,6.7829,6.7616,6.7616,521025.0
2016-04-28 14:00:00,9.55,9.56,9.51,9.53,928371.0,6.7687,6.7758,6.7403,6.7545,928371.0
2016-04-28 14:30:00,9.53,9.53,9.47,9.48,1164868.0,6.7545,6.7545,6.712,6.7191,1164868.0
2016-04-28 15:00:00,9.49,9.49,9.39,9.39,1876000.0,6.7262,6.7262,6.6553,6.6553,1876000.0
2016-04-28 15:30:00,9.39,9.46,9.39,9.42,2964913.0,6.6553,6.7049,6.6553,6.6765,2964913.0
2016-04-29 09:30:00,9.38,9.45,9.26,9.29,3170050.0,6.6482,6.6978,6.5631,6.5844,3170050.0
2016-04-29 10:00:00,9.28,9.4,9.26,9.33,2292266.0,6.5773,6.6624,6.5631,6.6128,2292266.0
2016-04-29 10:30:00,9.33,9.42,9.33,9.38,1963336.0,6.6128,6.6765,6.6128,6.6482,1963336.0
2016-04-29 11:00:00,9.38,9.4,9.33,9.35,1156996.0,6.6482,6.6624,6.6128,6.6269,1156996.0
2016-04-29 11:30:00,9.35,9.36,9.29,9.35,1135084.0,6.6269,6.634,6.5844,6.6269,1135084.0
2016-04-29 12:00:00,9.34,9.36,9.31,9.35,697870.0,6.6198,6.634,6.5986,6.6269,697870.0
2016-04-29 12:30:00,9.35,9.35,9.32,9.33,644402.0,6.6269,6.6269,6.6057,6.6128,644402.0
2016-04-29 13:00:00,9.33,9.37,9.32,9.36,707168.0,6.6128,6.6411,6.6057,6.634,707168.0
2016-04-29 13:30:00,9.36,9.36,9.26,9.3,949220.0,6.634,6.634,6.5631,6.5915,949220.0
2016-04-29 14:00:00,9.3,9.34,9.26,9.34,2016016.0,6.5915,6.6198,6.5631,6.6198,2016016.0
2016-04-29 14:30:00,9.34,9.34,9.29,9.3,1019121.0,6.6198,6.6198,6.5844,6.5915,1019121.0
2016-04-29 15:00:00,9.3,9.35,9.29,9.35,996151.0,6.5915,6.6269,6.5844,6.6269,996151.0
2016-04-29 15:30:00,9.35,9.43,9.34,9.38,4282006.0,6.6269,6.6836,6.6198,6.6482,4282006.0
2016-05-02 09:30:00,9.45,9.48,9.28,9.33,4066215.0,6.6978,6.7191,6.5773,6.6128,4066215.0
2016-05-02 10:00:00,9.33,9.41,9.29,9.36,2078192.0,6.6128,6.6695,6.5844,6.634,2078192.0
2016-05-02 10:30:00,9.37,9.39,9.34,9.38,1079642.0,6.6411,6.6553,6.6198,6.6482,1079642.0
2016-05-02 11:00:00,9.38,9.45,9.35,9.41,1265197.0,6.6482,6.6978,6.6269,6.6695,1265197.0
2016-05-02 11:30:00,9.41,9.45,9.4,9.41,959522.0,6.6695,6.6978,6.6624,6.6695,959522.0
2016-05-02 12:00:00,9.41,9.42,9.38,9.41,684693.0,6.6695,6.6765,6.6482,6.6695,684693.0
2016-05-02 12:30:00,9.41,9.45,9.4,9.44,1579381.0,6.6695,6.6978,6.6624,6.6907,1579381.0
2016-05-02 13:00:00,9.44,9.47,9.42,9.47,749910.0,6.6907,6.712,6.6765,6.712,749910.0
2016-05-02 13:30:00,9.47,9.47,9.44,9.46,634177.0,6.712,6.712,6.6907,6.7049,634177.0
2016-05-02 14:00:00,9.46,9.46,9.43,9.44,791252.0,6.7049,6.7049,6.6836,6.6907,791252.0
2016-05-02 14:30:00,9.44,9.44,9.41,9.42,600509.0,6.6907,6.6907,6.6695,6.6765,600509.0
2016-05-02 15:00:00,9.42,9.44,9.41,9.43,992761.0,6.6765,6.6907,6.6695,6.6836,992761.0
2016-05-02 15:30:00,9.43,9.46,9.41,9.45,1982613.0,6.6836,6.7049,6.6695,6.6978,1982613.0
2016-05-03 09:30:00,9.3,9.32,9.21,9.28,2968351.0,6.5915,6.6057,6.5277,6.5773,2968351.0
2016-05-03 10:00:00,9.28,9.28,9.21,9.27,2783718.0,6.5773,6.5773,6.5277,6.5702,2783718.0
2016-05-03 10:30:00,9.27,9.28,9.15,9.16,3195209.0,6.5702,6.5773,6.4852,6.4923,3195209.0
2016-05-03 11:00:00,9.17,9.18,9.1,9.11,1868930.0,6.4994,6.5064,6.4497,6.4568,1868930.0
2016-05-03 11:30:00,9.11,9.22,9.1,9.2,1714986.0,6.4568,6.5348,6.4497,6.5206,1714986.0
2016-05-03 12:00:00,9.2,9.22,9.15,9.19,1810090.0,6.5206,6.5348,6.4852,6.5135,1810090.0
2016-05-03 12:30:00,9.19,9.23,9.18,9.22,763477.0,6.5135,6.5419,6.5064,6.5348,763477.0
2016-05-03 13:00:00,9.21,9.24,9.21,9.23,688477.0,6.5277,6.549,6.5277,6.5419,688477.0
2016-05-03 13:30:00,9.24,9.24,9.2,9.21,912074.0,6.549,6.549,6.5206,6.5277,912074.0
2016-05-03 14:00:00,9.21,9.24,9.19,9.22,801225.0,6.5277,6.549,6.5135,6.5348,801225.0
2016-05-03 14:30:00,9.22,9.23,9.2,9.22,1318796.0,6.5348,6.5419,6.5206,6.5348,1318796.0
2016-05-03 15:00:00,9.22,9.24,9.2,9.21,967931.0,6.5348,6.549,6.5206,6.5277,967931.0
2016-05-03 15:30:00,9.21,9.24,9.19,9.24,2743019.0,6.5277,6.549,6.5135,6.549,2743019.0
2016-05-04 09:30:00,9.09,9.18,9.05,9.17,3821517.0,6.4427,6.5064,6.4143,6.4994,3821517.0
2016-05-04 10:00:00,9.17,9.22,9.1,9.12,3434119.0,6.4994,6.5348,6.4497,6.4639,3434119.0
2016-05-04 10:30:00,9.11,9.12,9.01,9.02,2271594.0,6.4568,6.4639,6.386,6.393,2271594.0
2016-05-04 11:00:00,9.02,9.06,8.95,8.95,2372478.0,6.393,6.4214,6.3434,6.3434,2372478.0
2016-05-04 11:30:00,8.95,8.97,8.92,8.94,2035817.0,6.3434,6.3576,6.3222,6.3363,2035817.0
2016-05-04 12:00:00,8.94,8.97,8.93,8.95,1505948.0,6.3363,6.3576,6.3293,6.3434,1505948.0
2016-05-04 12:30:00,8.95,8.98,8.94,8.95,1532551.0,6.3434,6.3647,6.3363,6.3434,1532551.0
2016-05-04 13:00:00,8.95,9.0,8.94,8.99,799845.0,6.3434,6.3789,6.3363,6.3718,799845.0
2016-05-04 13:30:00,8.99,8.99,8.96,8.97,1021151.0,6.3718,6.3718,6.3505,6.3576,1021151.0
2016-05-04 14:00:00,8.97,9.0,8.95,8.99,1230512.0,6.3576,6.3789,6.3434,6.3718,1230512.0
2016-05-04 14:30:00,8.99,9.02,8.98,9.0,894361.0,6.3718,6.393,6.3647,6.3789,894361.0
2016-05-04 15:00:00,9.0,9.05,8.98,9.04,1466862.0,6.3789,6.4143,6.3647,6.4072,1466862.0
2016-05-04 15:30:00,9.04,9.08,9.03,9.05,2163958.0,6.4072,6.4356,6.4001,6.4143,2163958.0
2016-05-05 09:30:00,9.09,9.13,8.98,9.13,2928356.0,6.4427,6.471,6.3647,6.471,2928356.0
2016-05-05 10:00:00,9.12,9.15,9.04,9.05,1607841.0,6.4639,6.4852,6.4072,6.4143,1607841.0
2016-05-05 10:30:00,9.05,9.1,9.03,9.06,1459113.0,6.4143,6.4497,6.4001,6.4214,1459113.0
2016-05-05 11:00:00,9.07,9.13,9.05,9.06,1543304.0,6.4285,6.471,6.4143,6.4214,1543304.0
2016-05-05 11:30:00,9.06,9.1,9.04,9.04,942865.0,6.4214,6.4497,6.4072,6.4072,942865.0
2016-05-05 12:00:00,9.04,9.07,9.01,9.01,732879.0,6.4072,6.4285,6.386,6.386,732879.0
2016-05-05 12:30:00,9.02,9.06,9.0,9.04,751180.0,6.393,6.4214,6.3789,6.4072,751180.0
2016-05-05 13:00:00,9.04,9.05,9.0,9.01,679445.0,6.4072,6.4143,6.3789,6.386,679445.0
2016-05-05 13:30:00,9.0,9.04,9.0,9.03,829831.0,6.3789,6.4072,6.3789,6.4001,829831.0
2016-05-05 14:00:00,9.03,9.05,9.01,9.02,943536.0,6.4001,6.4143,6.386,6.393,943536.0
2016-05-05 14:30:00,9.03,9.05,9.01,9.02,887819.0,6.4001,6.4143,6.386,6.393,887819.0
2016-05-05 15:00:00,9.02,9.05,9.01,9.04,869421.0,6.393,6.4143,6.386,6.4072,869421.0
2016-05-05 15:30:00,9.04,9.05,9.04,9.04,1793063.0,6.4072,6.4143,6.4072,6.4072,1793063.0
2016-05-06 09:30:00,8.95,9.08,8.93,9.0,3589815.0,6.3434,6.4356,6.3293,6.3789,3589815.0
2016-05-06 10:00:00,8.99,9.07,8.96,9.02,2281802.0,6.3718,6.4285,6.3505,6.393,2281802.0
2016-05-06 10:30:00,9.01,9.03,8.92,8.94,2259193.0,6.386,6.4001,6.3222,6.3363,2259193.0
2016-05-06 11:00:00,8.94,9.0,8.93,8.99,1567847.0,6.3363,6.3789,6.3293,6.3718,1567847.0
2016-05-06 11:30:00,8.98,9.0,8.94,8.95,853457.0,6.3647,6.3789,6.3363,6.3434,853457.0
2016-05-06 12:00:00,8.95,8.99,8.94,8.97,794094.0,6.3434,6.3718,6.3363,6.3576,794094.0
2016-05-06 12:30:00,8.97,9.0,8.96,8.99,516978.0,6.3576,6.3789,6.3505,6.3718,516978.0
2016-05-06 13:00:00,8.99,9.01,8.97,8.97,948190.0,6.3718,6.386,6.3576,6.3576,948190.0
2016-05-06 13:30:00,8.97,9.01,8.97,9.01,784369.0,6.3576,6.386,6.3576,6.386,784369.0
2016-05-06 14:00:00,9.01,9.05,9.0,9.04,1170414.0,6.386,6.4143,6.3789,6.4072,1170414.0
2016-05-06 14:30:00,9.04,9.07,9.02,9.05,1235395.0,6.4072,6.4285,6.393,6.4143,1235395.0
2016-05-06 15:00:00,9.05,9.09,9.04,9.08,942997.0,6.4143,6.4427,6.4072,6.4356,942997.0
2016-05-06 15:30:00,9.08,9.09,9.06,9.07,2169296.0,6.4356,6.4427,6.4214,6.4285,2169296.0
2016-05-09 09:30:00,9.06,9.14,9.02,9.07,1978220.0,6.4214,6.4781,6.393,6.4285,1978220.0
2016-05-09 10:00:00,9.08,9.09,9.01,9.05,1705248.0,6.4356,6.4427,6.386,6.4143,1705248.0
2016-05-09 10:30:00,9.05,9.07,9.01,9.03,982087.0,6.4143,6.4285,6.386,6.4001,982087.0
2016-05-09 11:00:00,9.03,9.06,8.98,9.04,1269465.0,6.4001,6.4214,6.3647,6.4072,1269465.0
2016-05-09 11:30:00,9.04,9.06,9.02,9.04,813755.0,6.4072,6.4214,6.393,6.4072,813755.0
2016-05-09 12:00:00,9.04,9.07,9.02,9.05,716956.0,6.4072,6.4285,6.393,6.4143,716956.0
2016-05-09 12:30:00,9.05,9.07,9.02,9.06,590495.0,6.4143,6.4285,6.393,6.4214,590495.0
2016-05-09 13:00:00,9.07,9.08,9.05,9.07,551833.0,6.4285,6.4356,6.4143,6.4285,551833.0
2016-05-09 13:30:00,9.06,9.08,9.04,9.05,574742.0,6.4214,6.4356,6.4072,6.4143,574742.0
2016-05-09 14:00:00,9.05,9.06,9.03,9.05,593527.0,6.4143,6.4214,6.4001,6.4143,593527.0
2016-05-09 14:30:00,9.05,9.08,9.05,9.08,425121.0,6.4143,6.4356,6.4143,6.4356,425121.0
2016-05-09 15:00:00,9.08,9.09,9.06,9.07,1115015.0,6.4356,6.4427,6.4214,6.4285,1115015.0
2016-05-09 15:30:00,9.07,9.08,9.04,9.05,1542407.0,6.4285,6.4356,6.4072,6.4143,1542407.0
2016-05-10 09:30:00,9.1,9.2,9.09,9.17,2194043.0,6.4497,6.5206,6.4427,6.4994,2194043.0
2016-05-10 10:00:00,9.16,9.17,9.08,9.14,1284852.0,6.4923,6.4994,6.4356,6.4781,1284852.0
2016-05-10 10:30:00,9.14,9.21,9.14,9.19,1449081.0,6.4781,6.5277,6.4781,6.5135,1449081.0
2016-05-10 11:00:00,9.19,9.21,9.17,9.19,553107.0,6.5135,6.5277,6.4994,6.5135,553107.0
2016-05-10 11:30:00,9.2,9.22,9.18,9.22,772233.0,6.5206,6.5348,6.5064,6.5348,772233.0
2016-05-10 12:00:00,9.22,9.26,9.21,9.25,773993.0,6.5348,6.5631,6.5277,6.5561,773993.0
2016-05-10 12:30:00,9.25,9.25,9.2,9.21,360989.0,6.5561,6.5561,6.5206,6.5277,360989.0
2016-05-10 13:00:00,9.21,9.22,9.2,9.22,514331.0,6.5277,6.5348,6.5206,6.5348,514331.0
2016-05-10 13:30:00,9.22,9.23,9.2,9.21,275051.0,6.5348,6.5419,6.5206,6.5277,275051.0
2016-05-10 14:00:00,9.21,9.23,9.19,9.2,521693.0,6.5277,6.5419,6.5135,6.5206,521693.0
2016-05-10 14:30:00,9.21,9.22,9.19,9.2,630341.0,6.5277,6.5348,6.5135,6.5206,630341.0
2016-05-10 15:00:00,9.2,9.21,9.19,9.2,823288.0,6.5206,6.5277,6.5135,6.5206,823288.0
2016-05-10 15:30:00,9.2,9.24,9.19,9.23,2519503.0,6.5206,6.549,6.5135,6.5419,2519503.0
2016-05-11 09:30:00,9.18,9.27,9.18,9.21,1638383.0,6.5064,6.5702,6.5064,6.5277,1638383.0
2016-05-11 10:00:00,9.21,9.27,9.18,9.26,1476773.0,6.5277,6.5702,6.5064,6.5631,1476773.0
2016-05-11 10:30:00,9.26,9.33,9.25,9.31,1179926.0,6.5631,6.6128,6.5561,6.5986,1179926.0
2016-05-11 11:00:00,9.31,9.36,9.27,9.33,1080953.0,6.5986,6.634,6.5702,6.6128,1080953.0
2016-05-11 11:30:00,9.33,9.36,9.31,9.35,605539.0,6.6128,6.634,6.5986,6.6269,605539.0
2016-05-11 12:00:00,9.35,9.39,9.33,9.37,1577727.0,6.6269,6.6553,6.6128,6.6411,1577727.0
2016-05-11 12:30:00,9.38,9.38,9.35,9.36,446631.0,6.6482,6.6482,6.6269,6.634,446631.0
2016-05-11 13:00:00,9.35,9.36,9.31,9.32,750984.0,6.6269,6.634,6.5986,6.6057,750984.0
2016-05-11 13:30:00,9.32,9.33,9.29,9.29,567079.0,6.6057,6.6128,6.5844,6.5844,567079.0
2016-05-11 14:00:00,9.29,9.3,9.23,9.25,992781.0,6.5844,6.5915,6.5419,6.5561,992781.0
2016-05-11 14:30:00,9.24,9.25,9.2,9.22,584941.0,6.549,6.5561,6.5206,6.5348,584941.0
2016-05-11 15:00:00,9.22,9.24,9.21,9.24,962867.0,6.5348,6.549,6.5277,6.549,962867.0
2016-05-11 15:30:00,9.24,9.24,9.19,9.21,1333680.0,6.549,6.549,6.5135,6.5277,1333680.0
2016-05-12 09:30:00,9.27,9.36,9.2,9.21,3118198.0,6.5702,6.634,6.5206,6.5277,3118198.0
2016-05-12 10:00:00,9.22,9.27,9.17,9.21,1113542.0,6.5348,6.5702,6.4994,6.5277,1113542.0
2016-05-12 10:30:00,9.2,9.21,9.11,9.13,3290282.0,6.5206,6.5277,6.4568,6.471,3290282.0
2016-05-12 11:00:00,9.13,9.14,9.06,9.08,1030264.0,6.471,6.4781,6.4214,6.4356,1030264.0
2016-05-12 11:30:00,9.09,9.11,9.07,9.11,1108169.0,6.4427,6.4568,6.4285,6.4568,1108169.0
2016-05-12 12:00:00,9.11,9.16,9.1,9.14,1286832.0,6.4568,6.4923,6.4497,6.4781,1286832.0
2016-05-12 12:30:00,9.14,9.15,9.1,9.14,834376.0,6.4781,6.4852,6.4497,6.4781,834376.0
2016-05-12 13:00:00,9.13,9.14,9.09,9.13,799004.0,6.471,6.4781,6.4427,6.471,799004.0
2016-05-12 13:30:00,9.13,9.15,9.08,9.14,604342.0,6.471,6.4852,6.4356,6.4781,604342.0
2016-05-12 14:00:00,9.14,9.17,9.12,9.15,872654.0,6.4781,6.4994,6.4639,6.4852,872654.0
2016-05-12 14:30:00,9.14,9.18,9.12,9.16,797076.0,6.4781,6.5064,6.4639,6.4923,797076.0
2016-05-12 15:00:00,9.16,9.18,9.15,9.16,583487.0,6.4923,6.5064,6.4852,6.4923,583487.0
2016-05-12 15:30:00,9.17,9.17,9.13,9.13,1394572.0,6.4994,6.4994,6.471,6.471,1394572.0
2016-05-13 09:30:00,9.13,9.26,9.11,9.13,2784719.0,6.471,6.5631,6.4568,6.471,2784719.0
2016-05-13 10:00:00,9.13,9.18,9.09,9.09,1353367.0,6.471,6.5064,6.4427,6.4427,1353367.0
2016-05-13 10:30:00,9.09,9.1,9.05,9.07,1058231.0,6.4427,6.4497,6.4143,6.4285,1058231.0
2016-05-13 11:00:00,9.07,9.12,9.04,9.1,1211881.0,6.4285,6.4639,6.4072,6.4497,1211881.0
2016-05-13 11:30:00,9.1,9.1,9.05,9.05,791764.0,6.4497,6.4497,6.4143,6.4143,791764.0
2016-05-13 12:00:00,9.05,9.07,9.04,9.04,382891.0,6.4143,6.4285,6.4072,6.4072,382891.0
2016-05-13 12:30:00,9.04,9.05,8.97,8.97,682557.0,6.4072,6.4143,6.3576,6.3576,682557.0
2016-05-13 13:00:00,8.97,9.0,8.96,8.96,629586.0,6.3576,6.3789,6.3505,6.3505,629586.0
2016-05-13 13:30:00,8.96,8.97,8.91,8.93,1005746.0,6.3505,6.3576,6.3151,6.3293,1005746.0
2016-05-13 14:00:00,8.93,8.96,8.89,8.91,700780.0,6.3293,6.3505,6.3009,6.3151,700780.0
2016-05-13 14:30:00,8.91,8.94,8.89,8.93,771240.0,6.3151,6.3363,6.3009,6.3293,771240.0
2016-05-13 15:00:00,8.92,8.96,8.91,8.95,1520669.0,6.3222,6.3505,6.3151,6.3434,1520669.0
2016-05-13 15:30:00,8.95,8.97,8.93,8.97,1848933.0,6.3434,6.3576,6.3293,6.3576,1848933.0
2016-05-16 09:30:00,8.94,9.06,8.92,8.98,3138592.0,6.3363,6.4214,6.3222,6.3647,3138592.0
2016-05-16 10:00:00,8.98,9.07,8.98,9.07,743355.0,6.3647,6.4285,6.3647,6.4285,743355.0
2016-05-16 10:30:00,9.06,9.07,9.03,9.05,914396.0,6.4214,6.4285,6.4001,6.4143,914396.0
2016-05-16 11:00:00,9.05,9.06,9.0,9.02,1123406.0,6.4143,6.4214,6.3789,6.393,1123406.0
2016-05-16 11:30:00,9.01,9.05,9.01,9.04,533785.0,6.386,6.4143,6.386,6.4072,533785.0
2016-05-16 12:00:00,9.04,9.05,9.01,9.02,566847.0,6.4072,6.4143,6.386,6.393,566847.0
2016-05-16 12:30:00,9.02,9.05,9.01,9.04,550113.0,6.393,6.4143,6.386,6.4072,550113.0
2016-05-16 13:00:00,9.04,9.06,9.04,9.05,279858.0,6.4072,6.4214,6.4072,6.4143,279858.0
2016-05-16 13:30:00,9.04,9.05,9.01,9.03,521603.0,6.4072,6.4143,6.386,6.4001,521603.0
2016-05-16 14:00:00,9.03,9.07,9.02,9.07,565526.0,6.4001,6.4285,6.393,6.4285,565526.0
2016-05-16 14:30:00,9.07,9.09,9.06,9.08,774352.0,6.4285,6.4427,6.4214,6.4356,774352.0
2016-05-16 15:00:00,9.09,9.09,9.07,9.07,390150.0,6.4427,6.4427,6.4285,6.4285,390150.0
2016-05-16 15:30:00,9.07,9.08,9.04,9.04,1157953.0,6.4285,6.4356,6.4072,6.4072,1157953.0
2016-05-17 09:30:00,9.01,9.12,8.95,9.09,2856851.0,6.386,6.4639,6.3434,6.4427,2856851.0
2016-05-17 10:00:00,9.09,9.17,9.06,9.15,2222751.0,6.4427,6.4994,6.4214,6.4852,2222751.0
2016-05-17 10:30:00,9.14,9.23,9.12,9.21,2613996.0,6.4781,6.5419,6.4639,6.5277,2613996.0
2016-05-17 11:00:00,9.21,9.31,9.2,9.21,3635770.0,6.5277,6.5986,6.5206,6.5277,3635770.0
2016-05-17 11:30:00,9.21,9.25,9.2,9.2,848980.0,6.5277,6.5561,6.5206,6.5206,848980.0
2016-05-17 12:00:00,9.2,9.22,9.18,9.21,1245186.0,6.5206,6.5348,6.5064,6.5277,1245186.0
2016-05-17 12:30:00,9.21,9.21,9.18,9.2,1043386.0,6.5277,6.5277,6.5064,6.5206,1043386.0
2016-05-17 13:00:00,9.21,9.22,9.18,9.22,863397.0,6.5277,6.5348,6.5064,6.5348,863397.0
2016-05-17 13:30:00,9.22,9.26,9.2,9.2,1069795.0,6.5348,6.5631,6.5206,6.5206,1069795.0
2016-05-17 14:00:00,9.2,9.21,9.15,9.17,1998529.0,6.5206,6.5277,6.4852,6.4994,1998529.0
2016-05-17 14:30:00,9.17,9.17,9.09,9.12,1151283.0,6.4994,6.4994,6.4427,6.4639,1151283.0
2016-05-17 15:00:00,9.12,9.16,9.1,9.14,2047391.0,6.4639,6.4923,6.4497,6.4781,2047391.0
2016-05-17 15:30:00,9.14,9.18,9.14,9.17,2173634.0,6.4781,6.5064,6.4781,6.4994,2173634.0
2016-05-18 09:30:00,9.15,9.43,9.14,9.41,5332688.0,6.4852,6.6836,6.4781,6.6695,5332688.0
2016-05-18 10:00:00,9.42,9.54,9.39,9.52,3393827.0,6.6765,6.7616,6.6553,6.7474,3393827.0
2016-05-18 10:30:00,9.51,9.53,9.37,9.38,2620059.0,6.7403,6.7545,6.6411,6.6482,2620059.0
2016-05-18 11:00:00,9.38,9.49,9.37,9.48,1559196.0,6.6482,6.7262,6.6411,6.7191,1559196.0
2016-05-18 11:30:00,9.47,9.52,9.45,9.46,1469378.0,6.712,6.7474,6.6978,6.7049,1469378.0
2016-05-18 12:00:00,9.45,9.49,9.44,9.45,1186468.0,6.6978,6.7262,6.6907,6.6978,1186468.0
2016-05-18 12:30:00,9.46,9.51,9.45,9.5,903229.0,6.7049,6.7403,6.6978,6.7332,903229.0
2016-05-18 13:00:00,9.51,9.51,9.45,9.46,920254.0,6.7403,6.7403,6.6978,6.7049,920254.0
2016-05-18 13:30:00,9.46,9.49,9.43,9.44,1011961.0,6.7049,6.7262,6.6836,6.6907,1011961.0
2016-05-18 14:00:00,9.44,9.53,9.44,9.48,4336765.0,6.6907,6.7545,6.6907,6.7191,4336765.0
2016-05-18 14:30:00,9.48,9.63,9.45,9.63,3964501.0,6.7191,6.8254,6.6978,6.8254,3964501.0
2016-05-18 15:00:00,9.63,9.67,9.58,9.59,3366240.0,6.8254,6.8537,6.79,6.797,3366240.0
2016-05-18 15:30:00,9.59,9.65,9.56,9.63,4452957.0,6.797,6.8396,6.7758,6.8254,4452957.0
2016-05-19 09:30:00,9.52,9.7,9.4,9.41,5119527.0,6.7474,6.875,6.6624,6.6695,5119527.0
2016-05-19 10:00:00,9.42,9.48,9.37,9.43,2801057.0,6.6765,6.7191,6.6411,6.6836,2801057.0
2016-05-19 10:30:00,9.43,9.47,9.37,9.37,1125412.0,6.6836,6.712,6.6411,6.6411,1125412.0
2016-05-19 11:00:00,9.38,9.41,9.35,9.39,987173.0,6.6482,6.6695,6.6269,6.6553,987173.0
2016-05-19 11:30:00,9.38,9.39,9.34,9.37,1330571.0,6.6482,6.6553,6.6198,6.6411,1330571.0
2016-05-19 12:00:00,9.38,9.39,9.35,9.36,798737.0,6.6482,6.6553,6.6269,6.634,798737.0
2016-05-19 12:30:00,9.36,9.41,9.34,9.35,647810.0,6.634,6.6695,6.6198,6.6269,647810.0
2016-05-19 13:00:00,9.35,9.42,9.34,9.42,696565.0,6.6269,6.6765,6.6198,6.6765,696565.0
2016-05-19 13:30:00,9.42,9.47,9.41,9.43,969775.0,6.6765,6.712,6.6695,6.6836,969775.0
2016-05-19 14:00:00,9.43,9.49,9.42,9.46,904138.0,6.6836,6.7262,6.6765,6.7049,904138.0
2016-05-19 14:30:00,9.46,9.48,9.43,9.43,1061739.0,6.7049,6.7191,6.6836,6.6836,1061739.0
2016-05-19 15:00:00,9.43,9.49,9.42,9.46,906504.0,6.6836,6.7262,6.6765,6.7049,906504.0
2016-05-19 15:30:00,9.46,9.48,9.44,9.46,1320523.0,6.7049,6.7191,6.6907,6.7049,1320523.0
2016-05-20 09:30:00,9.52,9.62,9.48,9.59,2880695.0,6.7474,6.8183,6.7191,6.797,2880695.0
2016-05-20 10:00:00,9.59,9.6,9.48,9.49,2997859.0,6.797,6.8041,6.7191,6.7262,2997859.0
2016-05-20 10:30:00,9.49,9.52,9.46,9.49,1239442.0,6.7262,6.7474,6.7049,6.7262,1239442.0
2016-05-20 11:00:00,9.48,9.55,9.48,9.54,1057616.0,6.7191,6.7687,6.7191,6.7616,1057616.0
2016-05-20 11:30:00,9.54,9.57,9.5,9.53,710410.0,6.7616,6.7829,6.7332,6.7545,710410.0
2016-05-20 12:00:00,9.53,9.54,9.51,9.53,435318.0,6.7545,6.7616,6.7403,6.7545,435318.0
2016-05-20 12:30:00,9.52,9.54,9.5,9.51,370418.0,6.7474,6.7616,6.7332,6.7403,370418.0
2016-05-20 13:00:00,9.51,9.52,9.48,9.48,283155.0,6.7403,6.7474,6.7191,6.7191,283155.0
2016-05-20 13:30:00,9.48,9.48,9.45,9.47,666299.0,6.7191,6.7191,6.6978,6.712,666299.0
2016-05-20 14:00:00,9.46,9.51,9.46,9.51,584525.0,6.7049,6.7403,6.7049,6.7403,584525.0
2016-05-20 14:30:00,9.5,9.51,9.48,9.48,435987.0,6.7332,6.7403,6.7191,6.7191,435987.0
2016-05-20 15:00:00,9.48,9.5,9.45,9.47,755734.0,6.7191,6.7332,6.6978,6.712,755734.0
2016-05-20 15:30:00,9.47,9.51,9.47,9.51,1333095.0,6.712,6.7403,6.712,6.7403,1333095.0
2016-05-23 09:30:00,9.49,9.56,9.36,9.36,3486757.0,6.7262,6.7758,6.634,6.634,3486757.0
2016-05-23 10:00:00,9.37,9.5,9.36,9.44,1471329.0,6.6411,6.7332,6.634,6.6907,1471329.0
2016-05-23 10:30:00,9.45,9.47,9.41,9.47,734766.0,6.6978,6.712,6.6695,6.712,734766.0
2016-05-23 11:00:00,9.47,9.5,9.43,9.46,1930786.0,6.712,6.7332,6.6836,6.7049,1930786.0
2016-05-23 11:30:00,9.46,9.47,9.41,9.43,629507.0,6.7049,6.712,6.6695,6.6836,629507.0
2016-05-23 12:00:00,9.43,9.45,9.42,9.45,461460.0,6.6836,6.6978,6.6765,6.6978,461460.0
2016-05-23 12:30:00,9.45,9.47,9.43,9.46,356560.0,6.6978,6.712,6.6836,6.7049,356560.0
2016-05-23 13:00:00,9.46,9.5,9.45,9.5,689530.0,6.7049,6.7332,6.6978,6.7332,689530.0
2016-05-23 13:30:00,9.5,9.5,9.47,9.49,504665.0,6.7332,6.7332,6.712,6.7262,504665.0
2016-05-23 14:00:00,9.49,9.5,9.48,9.49,405370.0,6.7262,6.7332,6.7191,6.7262,405370.0
2016-05-23 14:30:00,9.5,9.52,9.49,9.51,701869.0,6.7332,6.7474,6.7262,6.7403,701869.0
2016-05-23 15:00:00,9.51,9.52,9.48,9.51,635969.0,6.7403,6.7474,6.7191,6.7403,635969.0
2016-05-23 15:30:00,9.51,9.51,9.47,9.48,1295565.0,6.7403,6.7403,6.712,6.7191,1295565.0
2016-05-24 09:30:00,9.53,9.61,9.52,9.58,2413917.0,6.7545,6.8112,6.7474,6.79,2413917.0
2016-05-24 10:00:00,9.58,9.66,9.58,9.66,1538187.0,6.79,6.8467,6.79,6.8467,1538187.0
2016-05-24 10:30:00,9.66,9.68,9.63,9.64,1688980.0,6.8467,6.8608,6.8254,6.8325,1688980.0
2016-05-24 11:00:00,9.64,9.66,9.6,9.61,1101517.0,6.8325,6.8467,6.8041,6.8112,1101517.0
2016-05-24 11:30:00,9.61,9.64,9.59,9.62,718490.0,6.8112,6.8325,6.797,6.8183,718490.0
2016-05-24 12:00:00,9.63,9.64,9.6,9.63,616007.0,6.8254,6.8325,6.8041,6.8254,616007.0
2016-05-24 12:30:00,9.63,9.64,9.61,9.64,516763.0,6.8254,6.8325,6.8112,6.8325,516763.0
2016-05-24 13:00:00,9.64,9.65,9.6,9.61,447357.0,6.8325,6.8396,6.8041,6.8112,447357.0
2016-05-24 13:30:00,9.61,9.62,9.57,9.59,579478.0,6.8112,6.8183,6.7829,6.797,579478.0
2016-05-24 14:00:00,9.59,9.63,9.58,9.61,975471.0,6.797,6.8254,6.79,6.8112,975471.0
2016-05-24 14:30:00,9.61,9.63,9.59,9.62,612907.0,6.8112,6.8254,6.797,6.8183,612907.0
2016-05-24 15:00:00,9.61,9.66,9.61,9.64,828339.0,6.8112,6.8467,6.8112,6.8325,828339.0
2016-05-24 15:30:00,9.64,9.66,9.64,9.64,1531464.0,6.8325,6.8467,6.8325,6.8325,1531464.0
2016-05-25 09:30:00,9.73,9.9,9.72,9.87,3441455.0,6.8963,7.0168,6.8892,6.9955,3441455.0
2016-05-25 10:00:00,9.86,9.89,9.84,9.86,2934774.0,6.9884,7.0097,6.9742,6.9884,2934774.0
2016-05-25 10:30:00,9.86,9.89,9.81,9.84,1515807.0,6.9884,7.0097,6.953,6.9742,1515807.0
2016-05-25 11:00:00,9.84,9.85,9.8,9.8,1282512.0,6.9742,6.9813,6.9459,6.9459,1282512.0
2016-05-25 11:30:00,9.81,9.83,9.78,9.82,941834.0,6.953,6.9671,6.9317,6.9601,941834.0
2016-05-25 12:00:00,9.83,9.84,9.79,9.79,737080.0,6.9671,6.9742,6.9388,6.9388,737080.0
2016-05-25 12:30:00,9.79,9.85,9.79,9.83,499791.0,6.9388,6.9813,6.9388,6.9671,499791.0
2016-05-25 13:00:00,9.83,9.86,9.82,9.84,612776.0,6.9671,6.9884,6.9601,6.9742,612776.0
2016-05-25 13:30:00,9.84,9.85,9.82,9.84,910116.0,6.9742,6.9813,6.9601,6.9742,910116.0
2016-05-25 14:00:00,9.84,9.85,9.82,9.85,519396.0,6.9742,6.9813,6.9601,6.9813,519396.0
2016-05-25 14:30:00,9.85,9.86,9.83,9.83,837754.0,6.9813,6.9884,6.9671,6.9671,837754.0
2016-05-25 15:00:00,9.84,9.85,9.82,9.84,939717.0,6.9742,6.9813,6.9601,6.9742,939717.0
2016-05-25 15:30:00,9.85,9.85,9.83,9.84,1699088.0,6.9813,6.9813,6.9671,6.9742,1699088.0
2016-05-26 09:30:00,9.85,9.86,9.7,9.73,2654963.0,6.9813,6.9884,6.875,6.8963,2654963.0
2016-05-26 10:00:00,9.74,9.79,9.73,9.74,1444834.0,6.9034,6.9388,6.8963,6.9034,1444834.0
2016-05-26 10:30:00,9.74,9.76,9.69,9.7,1011270.0,6.9034,6.9175,6.8679,6.875,1011270.0
2016-05-26 11:00:00,9.7,9.73,9.67,9.72,843259.0,6.875,6.8963,6.8537,6.8892,843259.0
2016-05-26 11:30:00,9.72,9.73,9.7,9.71,594619.0,6.8892,6.8963,6.875,6.8821,594619.0
2016-05-26 12:00:00,9.71,9.76,9.7,9.75,967850.0,6.8821,6.9175,6.875,6.9104,967850.0
2016-05-26 12:30:00,9.75,9.77,9.74,9.75,619182.0,6.9104,6.9246,6.9034,6.9104,619182.0
2016-05-26 13:00:00,9.75,9.77,9.74,9.77,592048.0,6.9104,6.9246,6.9034,6.9246,592048.0
2016-05-26 13:30:00,9.77,9.79,9.75,9.77,859100.0,6.9246,6.9388,6.9104,6.9246,859100.0
2016-05-26 14:00:00,9.77,9.79,9.75,9.76,703915.0,6.9246,6.9388,6.9104,6.9175,703915.0
2016-05-26 14:30:00,9.76,9.77,9.75,9.75,433892.0,6.9175,6.9246,6.9104,6.9104,433892.0
2016-05-26 15:00:00,9.76,9.76,9.74,9.75,491448.0,6.9175,6.9175,6.9034,6.9104,491448.0
2016-05-26 15:30:00,9.76,9.76,9.73,9.73,1237730.0,6.9175,6.9175,6.8963,6.8963,1237730.0
2016-05-27 09:30:00,9.8,9.8,9.71,9.74,1672871.0,6.9459,6.9459,6.8821,6.9034,1672871.0
2016-05-27 10:00:00,9.73,9.83,9.73,9.79,1620630.0,6.8963,6.9671,6.8963,6.9388,1620630.0
2016-05-27 10:30:00,9.79,9.81,9.72,9.73,725502.0,6.9388,6.953,6.8892,6.8963,725502.0
2016-05-27 11:00:00,9.73,9.77,9.73,9.76,767732.0,6.8963,6.9246,6.8963,6.9175,767732.0
2016-05-27 11:30:00,9.76,9.78,9.73,9.77,653698.0,6.9175,6.9317,6.8963,6.9246,653698.0
2016-05-27 12:00:00,9.77,9.79,9.76,9.79,303839.0,6.9246,6.9388,6.9175,6.9388,303839.0
2016-05-27 12:30:00,9.79,9.8,9.77,9.79,271831.0,6.9388,6.9459,6.9246,6.9388,271831.0
2016-05-27 13:00:00,9.79,9.79,9.76,9.77,336036.0,6.9388,6.9388,6.9175,6.9246,336036.0
2016-05-27 13:30:00,9.77,9.83,9.76,9.8,1033470.0,6.9246,6.9671,6.9175,6.9459,1033470.0
2016-05-27 14:00:00,9.81,9.84,9.79,9.83,872020.0,6.953,6.9742,6.9388,6.9671,872020.0
2016-05-27 14:30:00,9.83,9.83,9.8,9.81,1152067.0,6.9671,6.9671,6.9459,6.953,1152067.0
2016-05-27 15:00:00,9.81,9.84,9.81,9.84,919351.0,6.953,6.9742,6.953,6.9742,919351.0
2016-05-27 15:30:00,9.84,9.87,9.83,9.87,1558368.0,6.9742,6.9955,6.9671,6.9955,1558368.0
2016-05-31 09:30:00,9.9,10.0,9.89,9.94,4091886.0,7.0168,7.0876,7.0097,7.0451,4091886.0
2016-05-31 10:00:00,9.94,9.97,9.91,9.93,1693736.0,7.0451,7.0664,7.0238,7.038,1693736.0
2016-05-31 10:30:00,9.93,9.94,9.87,9.92,2496132.0,7.038,7.0451,6.9955,7.0309,2496132.0
2016-05-31 11:00:00,9.91,9.94,9.86,9.92,1923268.0,7.0238,7.0451,6.9884,7.0309,1923268.0
2016-05-31 11:30:00,9.91,9.93,9.86,9.86,1035743.0,7.0238,7.038,6.9884,6.9884,1035743.0
2016-05-31 12:00:00,9.87,9.88,9.85,9.86,521429.0,6.9955,7.0026,6.9813,6.9884,521429.0
2016-05-31 12:30:00,9.86,9.88,9.84,9.85,1362227.0,6.9884,7.0026,6.9742,6.9813,1362227.0
2016-05-31 13:00:00,9.85,9.88,9.83,9.87,715222.0,6.9813,7.0026,6.9671,6.9955,715222.0
2016-05-31 13:30:00,9.87,9.87,9.82,9.83,733166.0,6.9955,6.9955,6.9601,6.9671,733166.0
2016-05-31 14:00:00,9.83,9.84,9.78,9.8,1067906.0,6.9671,6.9742,6.9317,6.9459,1067906.0
2016-05-31 14:30:00,9.8,9.81,9.77,9.78,578393.0,6.9459,6.953,6.9246,6.9317,578393.0
2016-05-31 15:00:00,9.79,9.82,9.78,9.81,787908.0,6.9388,6.9601,6.9317,6.953,787908.0
2016-05-31 15:30:00,9.82,9.85,9.81,9.82,1784851.0,6.9601,6.9813,6.953,6.9601,1784851.0
2016-06-01 09:30:00,9.67,9.71,9.6,9.66,2549333.0,6.8537,6.8821,6.8041,6.8467,2549333.0
2016-06-01 10:00:00,9.66,9.75,9.64,9.71,1750348.0,6.8467,6.9104,6.8325,6.8821,1750348.0
2016-06-01 10:30:00,9.71,9.77,9.69,9.75,1174730.0,6.8821,6.9246,6.8679,6.9104,1174730.0
2016-06-01 11:00:00,9.75,9.84,9.75,9.8,1407317.0,6.9104,6.9742,6.9104,6.9459,1407317.0
2016-06-01 11:30:00,9.8,9.84,9.78,9.83,2475136.0,6.9459,6.9742,6.9317,6.9671,2475136.0
2016-06-01 12:00:00,9.83,9.87,9.82,9.85,1971368.0,6.9671,6.9955,6.9601,6.9813,1971368.0
2016-06-01 12:30:00,9.84,9.89,9.83,9.88,916204.0,6.9742,7.0097,6.9671,7.0026,916204.0
2016-06-01 13:00:00,9.89,9.9,9.86,9.88,651823.0,7.0097,7.0168,6.9884,7.0026,651823.0
2016-06-01 13:30:00,9.89,9.9,9.86,9.88,742982.0,7.0097,7.0168,6.9884,7.0026,742982.0
2016-06-01 14:00:00,9.88,9.91,9.86,9.9,662867.0,7.0026,7.0238,6.9884,7.0168,662867.0
2016-06-01 14:30:00,9.9,9.92,9.88,9.91,1695313.0,7.0168,7.0309,7.0026,7.0238,1695313.0
2016-06-01 15:00:00,9.91,9.94,9.9,9.94,683558.0,7.0238,7.0451,7.0168,7.0451,683558.0
2016-06-01 15:30:00,9.94,9.96,9.93,9.94,2460701.0,7.0451,7.0593,7.038,7.0451,2460701.0
2016-06-02 09:30:00,9.88,9.92,9.83,9.85,1886251.0,7.0026,7.0309,6.9671,6.9813,1886251.0
2016-06-02 10:00:00,9.85,9.89,9.82,9.84,984538.0,6.9813,7.0097,6.9601,6.9742,984538.0
2016-06-02 10:30:00,9.84,9.88,9.83,9.86,741557.0,6.9742,7.0026,6.9671,6.9884,741557.0
2016-06-02 11:00:00,9.86,9.9,9.84,9.87,1544006.0,6.9884,7.0168,6.9742,6.9955,1544006.0
2016-06-02 11:30:00,9.87,9.89,9.85,9.88,587424.0,6.9955,7.0097,6.9813,7.0026,587424.0
2016-06-02 12:00:00,9.88,9.93,9.87,9.92,723290.0,7.0026,7.038,6.9955,7.0309,723290.0
2016-06-02 12:30:00,9.92,9.95,9.91,9.95,305266.0,7.0309,7.0522,7.0238,7.0522,305266.0
2016-06-02 13:00:00,9.95,9.96,9.94,9.96,214533.0,7.0522,7.0593,7.0451,7.0593,214533.0
2016-06-02 13:30:00,9.96,9.99,9.95,9.99,799799.0,7.0593,7.0805,7.0522,7.0805,799799.0
2016-06-02 14:00:00,9.99,10.0,9.97,9.98,659664.0,7.0805,7.0876,7.0664,7.0735,659664.0
2016-06-02 14:30:00,9.97,9.98,9.96,9.97,657045.0,7.0664,7.0735,7.0593,7.0664,657045.0
2016-06-02 15:00:00,9.97,9.98,9.95,9.97,526675.0,7.0664,7.0735,7.0522,7.0664,526675.0
2016-06-02 15:30:00,9.97,10.0,9.97,10.0,1162100.0,7.0664,7.0876,7.0664,7.0876,1162100.0
2016-06-03 09:30:00,9.71,9.72,9.52,9.58,4073997.0,6.8821,6.8892,6.7474,6.79,4073997.0
2016-06-03 10:00:00,9.57,9.58,9.5,9.52,2444368.0,6.7829,6.79,6.7332,6.7474,2444368.0
2016-06-03 10:30:00,9.51,9.59,9.5,9.56,2561319.0,6.7403,6.797,6.7332,6.7758,2561319.0
2016-06-03 11:00:00,9.56,9.6,9.5,9.51,1227740.0,6.7758,6.8041,6.7332,6.7403,1227740.0
2016-06-03 11:30:00,9.51,9.65,9.5,9.64,1665584.0,6.7403,6.8396,6.7332,6.8325,1665584.0
2016-06-03 12:00:00,9.64,9.69,9.62,9.68,835993.0,6.8325,6.8679,6.8183,6.8608,835993.0
2016-06-03 12:30:00,9.67,9.69,9.62,9.65,1347879.0,6.8537,6.8679,6.8183,6.8396,1347879.0
2016-06-03 13:00:00,9.65,9.68,9.63,9.66,420860.0,6.8396,6.8608,6.8254,6.8467,420860.0
2016-06-03 13:30:00,9.67,9.71,9.65,9.7,784414.0,6.8537,6.8821,6.8396,6.875,784414.0
2016-06-03 14:00:00,9.7,9.71,9.66,9.7,660320.0,6.875,6.8821,6.8467,6.875,660320.0
2016-06-03 14:30:00,9.7,9.76,9.69,9.75,1060936.0,6.875,6.9175,6.8679,6.9104,1060936.0
2016-06-03 15:00:00,9.75,9.76,9.72,9.76,964043.0,6.9104,6.9175,6.8892,6.9175,964043.0
2016-06-03 15:30:00,9.76,9.77,9.73,9.74,1490271.0,6.9175,6.9246,6.8963,6.9034,1490271.0
2016-06-06 09:30:00,9.82,9.88,9.77,9.81,3042462.0,6.9601,7.0026,6.9246,6.953,3042462.0
2016-06-06 10:00:00,9.81,9.91,9.81,9.88,1260510.0,6.953,7.0238,6.953,7.0026,1260510.0
2016-06-06 10:30:00,9.88,9.95,9.88,9.94,916058.0,7.0026,7.0522,7.0026,7.0451,916058.0
2016-06-06 11:00:00,9.94,9.96,9.92,9.95,1045464.0,7.0451,7.0593,7.0309,7.0522,1045464.0
2016-06-06 11:30:00,9.94,10.0,9.94,9.97,839876.0,7.0451,7.0876,7.0451,7.0664,839876.0
2016-06-06 12:00:00,9.97,9.98,9.93,9.94,531035.0,7.0664,7.0735,7.038,7.0451,531035.0
2016-06-06 12:30:00,9.93,10.0,9.91,9.95,1525394.0,7.038,7.0876,7.0238,7.0522,1525394.0
2016-06-06 13:00:00,9.95,9.96,9.93,9.95,632963.0,7.0522,7.0593,7.038,7.0522,632963.0
2016-06-06 13:30:00,9.95,9.98,9.94,9.97,553202.0,7.0522,7.0735,7.0451,7.0664,553202.0
2016-06-06 14:00:00,9.97,10.0,9.96,9.99,827302.0,7.0664,7.0876,7.0593,7.0805,827302.0
2016-06-06 14:30:00,9.99,10.0,9.97,9.97,579797.0,7.0805,7.0876,7.0664,7.0664,579797.0
2016-06-06 15:00:00,9.97,9.99,9.96,9.99,780042.0,7.0664,7.0805,7.0593,7.0805,780042.0
2016-06-06 15:30:00,9.99,9.99,9.94,9.94,1167444.0,7.0805,7.0805,7.0451,7.0451,1167444.0
2016-06-07 09:30:00,9.95,9.97,9.85,9.88,2138335.0,7.0522,7.0664,6.9813,7.0026,2138335.0
2016-06-07 10:00:00,9.88,9.92,9.86,9.91,1298300.0,7.0026,7.0309,6.9884,7.0238,1298300.0
2016-06-07 10:30:00,9.91,9.96,9.9,9.95,975675.0,7.0238,7.0593,7.0168,7.0522,975675.0
2016-06-07 11:00:00,9.95,9.95,9.93,9.94,473932.0,7.0522,7.0522,7.038,7.0451,473932.0
2016-06-07 11:30:00,9.94,9.95,9.91,9.93,692489.0,7.0451,7.0522,7.0238,7.038,692489.0
2016-06-07 12:00:00,9.93,9.94,9.91,9.94,537912.0,7.038,7.0451,7.0238,7.0451,537912.0
2016-06-07 12:30:00,9.94,9.95,9.92,9.95,507036.0,7.0451,7.0522,7.0309,7.0522,507036.0
2016-06-07 13:00:00,9.95,9.95,9.93,9.95,233148.0,7.0522,7.0522,7.038,7.0522,233148.0
2016-06-07 13:30:00,9.95,9.95,9.92,9.92,468866.0,7.0522,7.0522,7.0309,7.0309,468866.0
2016-06-07 14:00:00,9.92,9.94,9.92,9.93,374245.0,7.0309,7.0451,7.0309,7.038,374245.0
2016-06-07 14:30:00,9.93,9.93,9.9,9.9,624779.0,7.038,7.038,7.0168,7.0168,624779.0
2016-06-07 15:00:00,9.9,9.91,9.86,9.86,735747.0,7.0168,7.0238,6.9884,6.9884,735747.0
2016-06-07 15:30:00,9.87,9.87,9.82,9.83,1520726.0,6.9955,6.9955,6.9601,6.9671,1520726.0
2016-06-08 09:30:00,9.76,9.86,9.75,9.86,2784679.0,6.9633,7.0347,6.9562,7.0347,2784679.0
2016-06-08 10:00:00,9.86,9.87,9.78,9.81,2301092.0,7.0347,7.0418,6.9776,6.999,2301092.0
2016-06-08 10:30:00,9.81,9.88,9.79,9.86,1559427.0,6.999,7.0489,6.9847,7.0347,1559427.0
2016-06-08 11:00:00,9.86,9.86,9.81,9.83,779029.0,7.0347,7.0347,6.999,7.0133,779029.0
2016-06-08 11:30:00,9.82,9.86,9.8,9.8,1362819.0,7.0061,7.0347,6.9919,6.9919,1362819.0
2016-06-08 12:00:00,9.81,9.82,9.79,9.79,760871.0,6.999,7.0061,6.9847,6.9847,760871.0
2016-06-08 12:30:00,9.79,9.83,9.79,9.82,678375.0,6.9847,7.0133,6.9847,7.0061,678375.0
2016-06-08 13:00:00,9.82,9.84,9.81,9.82,697196.0,7.0061,7.0204,6.999,7.0061,697196.0
2016-06-08 13:30:00,9.81,9.83,9.8,9.82,342380.0,6.999,7.0133,6.9919,7.0061,342380.0
2016-06-08 14:00:00,9.82,9.83,9.79,9.82,576308.0,7.0061,7.0133,6.9847,7.0061,576308.0
2016-06-08 14:30:00,9.82,9.83,9.79,9.82,1463318.0,7.0061,7.0133,6.9847,7.0061,1463318.0
2016-06-08 15:00:00,9.82,9.84,9.81,9.82,1303047.0,7.0061,7.0204,6.999,7.0061,1303047.0
2016-06-08 15:30:00,9.82,9.83,9.81,9.83,1382571.0,7.0061,7.0133,6.999,7.0133,1382571.0
2016-06-09 09:30:00,9.71,9.72,9.56,9.56,3399688.0,6.9276,6.9348,6.8206,6.8206,3399688.0
2016-06-09 10:00:00,9.56,9.6,9.54,9.58,995062.0,6.8206,6.8492,6.8064,6.8349,995062.0
2016-06-09 10:30:00,9.59,9.6,9.56,9.59,783585.0,6.842,6.8492,6.8206,6.842,783585.0
2016-06-09 11:00:00,9.59,9.62,9.58,9.62,690687.0,6.842,6.8634,6.8349,6.8634,690687.0
2016-06-09 11:30:00,9.62,9.62,9.59,9.61,651516.0,6.8634,6.8634,6.842,6.8563,651516.0
2016-06-09 12:00:00,9.61,9.64,9.59,9.64,766608.0,6.8563,6.8777,6.842,6.8777,766608.0
2016-06-09 12:30:00,9.64,9.67,9.62,9.65,708167.0,6.8777,6.8991,6.8634,6.8848,708167.0
2016-06-09 13:00:00,9.65,9.69,9.64,9.67,521374.0,6.8848,6.9134,6.8777,6.8991,521374.0
2016-06-09 13:30:00,9.67,9.68,9.64,9.66,600756.0,6.8991,6.9062,6.8777,6.892,600756.0
2016-06-09 14:00:00,9.66,9.71,9.65,9.7,777244.0,6.892,6.9276,6.8848,6.9205,777244.0
2016-06-09 14:30:00,9.7,9.73,9.69,9.71,633305.0,6.9205,6.9419,6.9134,6.9276,633305.0
2016-06-09 15:00:00,9.72,9.73,9.67,9.68,994910.0,6.9348,6.9419,6.8991,6.9062,994910.0
2016-06-09 15:30:00,9.69,9.7,9.67,9.69,1502536.0,6.9134,6.9205,6.8991,6.9134,1502536.0
2016-06-10 09:30:00,9.53,9.55,9.45,9.49,3314125.0,6.7992,6.8135,6.7421,6.7707,3314125.0
2016-06-10 10:00:00,9.49,9.52,9.44,9.5,1513709.0,6.7707,6.7921,6.735,6.7778,1513709.0
2016-06-10 10:30:00,9.5,9.52,9.47,9.5,690967.0,6.7778,6.7921,6.7564,6.7778,690967.0
2016-06-10 11:00:00,9.5,9.53,9.49,9.52,2310298.0,6.7778,6.7992,6.7707,6.7921,2310298.0
2016-06-10 11:30:00,9.52,9.52,9.47,9.48,554171.0,6.7921,6.7921,6.7564,6.7635,554171.0
2016-06-10 12:00:00,9.49,9.5,9.47,9.47,368605.0,6.7707,6.7778,6.7564,6.7564,368605.0
2016-06-10 12:30:00,9.47,9.5,9.47,9.49,424502.0,6.7564,6.7778,6.7564,6.7707,424502.0
2016-06-10 13:00:00,9.49,9.49,9.47,9.48,395023.0,6.7707,6.7707,6.7564,6.7635,395023.0
2016-06-10 13:30:00,9.49,9.5,9.45,9.46,1497792.0,6.7707,6.7778,6.7421,6.7493,1497792.0
2016-06-10 14:00:00,9.46,9.48,9.45,9.47,601781.0,6.7493,6.7635,6.7421,6.7564,601781.0
2016-06-10 14:30:00,9.47,9.5,9.46,9.47,362893.0,6.7564,6.7778,6.7493,6.7564,362893.0
2016-06-10 15:00:00,9.47,9.5,9.46,9.5,1531476.0,6.7564,6.7778,6.7493,6.7778,1531476.0
2016-06-10 15:30:00,9.5,9.53,9.49,9.52,2083950.0,6.7778,6.7992,6.7707,6.7921,2083950.0
2016-06-13 09:30:00,9.46,9.57,9.4,9.52,3509946.0,6.7493,6.8278,6.7065,6.7921,3509946.0
2016-06-13 10:00:00,9.52,9.56,9.51,9.55,1090142.0,6.7921,6.8206,6.785,6.8135,1090142.0
2016-06-13 10:30:00,9.55,9.57,9.46,9.47,3080478.0,6.8135,6.8278,6.7493,6.7564,3080478.0
2016-06-13 11:00:00,9.47,9.48,9.43,9.45,1487908.0,6.7564,6.7635,6.7279,6.7421,1487908.0
2016-06-13 11:30:00,9.45,9.46,9.42,9.43,1043456.0,6.7421,6.7493,6.7207,6.7279,1043456.0
2016-06-13 12:00:00,9.43,9.5,9.43,9.45,680032.0,6.7279,6.7778,6.7279,6.7421,680032.0
2016-06-13 12:30:00,9.46,9.48,9.44,9.48,471869.0,6.7493,6.7635,6.735,6.7635,471869.0
2016-06-13 13:00:00,9.47,9.49,9.45,9.47,342685.0,6.7564,6.7707,6.7421,6.7564,342685.0
2016-06-13 13:30:00,9.47,9.47,9.41,9.42,773916.0,6.7564,6.7564,6.7136,6.7207,773916.0
2016-06-13 14:00:00,9.42,9.44,9.41,9.43,332709.0,6.7207,6.735,6.7136,6.7279,332709.0
2016-06-13 14:30:00,9.43,9.45,9.42,9.43,666083.0,6.7279,6.7421,6.7207,6.7279,666083.0
2016-06-13 15:00:00,9.43,9.44,9.39,9.4,1341980.0,6.7279,6.735,6.6993,6.7065,1341980.0
2016-06-13 15:30:00,9.4,9.4,9.36,9.37,1533513.0,6.7065,6.7065,6.6779,6.6851,1533513.0
2016-06-14 09:30:00,9.31,9.42,9.31,9.38,2064468.0,6.6423,6.7207,6.6423,6.6922,2064468.0
2016-06-14 10:00:00,9.38,9.38,9.19,9.21,5010184.0,6.6922,6.6922,6.5566,6.5709,5010184.0
2016-06-14 10:30:00,9.21,9.26,9.18,9.19,1831432.0,6.5709,6.6066,6.5495,6.5566,1831432.0
2016-06-14 11:00:00,9.19,9.21,9.14,9.16,991414.0,6.5566,6.5709,6.521,6.5352,991414.0
2016-06-14 11:30:00,9.16,9.22,9.14,9.14,657264.0,6.5352,6.5781,6.521,6.521,657264.0
2016-06-14 12:00:00,9.14,9.19,9.13,9.17,738437.0,6.521,6.5566,6.5138,6.5424,738437.0
2016-06-14 12:30:00,9.18,9.18,9.13,9.14,458051.0,6.5495,6.5495,6.5138,6.521,458051.0
2016-06-14 13:00:00,9.14,9.16,9.12,9.13,643218.0,6.521,6.5352,6.5067,6.5138,643218.0
2016-06-14 13:30:00,9.13,9.15,9.13,9.13,648565.0,6.5138,6.5281,6.5138,6.5138,648565.0
2016-06-14 14:00:00,9.13,9.14,9.12,9.13,579700.0,6.5138,6.521,6.5067,6.5138,579700.0
2016-06-14 14:30:00,9.13,9.13,9.03,9.03,2174824.0,6.5138,6.5138,6.4425,6.4425,2174824.0
2016-06-14 15:00:00,9.04,9.11,9.02,9.11,1752746.0,6.4496,6.4996,6.4354,6.4996,1752746.0
2016-06-14 15:30:00,9.11,9.12,9.08,9.09,1893495.0,6.4996,6.5067,6.4782,6.4853,1893495.0
2016-06-15 09:30:00,9.15,9.2,9.06,9.19,3452039.0,6.5281,6.5638,6.4639,6.5566,3452039.0
2016-06-15 10:00:00,9.19,9.27,9.18,9.26,1764118.0,6.5566,6.6137,6.5495,6.6066,1764118.0
2016-06-15 10:30:00,9.26,9.32,9.25,9.29,1587680.0,6.6066,6.6494,6.5995,6.628,1587680.0
2016-06-15 11:00:00,9.3,9.34,9.27,9.28,2949990.0,6.6351,6.6637,6.6137,6.6209,2949990.0
2016-06-15 11:30:00,9.28,9.35,9.26,9.35,1082255.0,6.6209,6.6708,6.6066,6.6708,1082255.0
2016-06-15 12:00:00,9.35,9.36,9.33,9.34,767858.0,6.6708,6.6779,6.6565,6.6637,767858.0
2016-06-15 12:30:00,9.34,9.35,9.31,9.33,1796182.0,6.6637,6.6708,6.6423,6.6565,1796182.0
2016-06-15 13:00:00,9.33,9.34,9.29,9.29,3314409.0,6.6565,6.6637,6.628,6.628,3314409.0
2016-06-15 13:30:00,9.29,9.32,9.26,9.3,3142754.0,6.628,6.6494,6.6066,6.6351,3142754.0
2016-06-15 14:00:00,9.3,9.33,9.1,9.1,2356820.0,6.6351,6.6565,6.4924,6.4924,2356820.0
2016-06-15 14:30:00,9.1,9.18,9.08,9.18,2215383.0,6.4924,6.5495,6.4782,6.5495,2215383.0
2016-06-15 15:00:00,9.17,9.22,9.16,9.2,1449651.0,6.5424,6.5781,6.5352,6.5638,1449651.0
2016-06-15 15:30:00,9.21,9.21,9.1,9.11,2611034.0,6.5709,6.5709,6.4924,6.4996,2611034.0
2016-06-16 09:30:00,9.01,9.04,8.88,8.9,3610000.0,6.4282,6.4496,6.3355,6.3497,3610000.0
2016-06-16 10:00:00,8.9,8.91,8.79,8.87,6293277.0,6.3497,6.3569,6.2713,6.3283,6293277.0
2016-06-16 10:30:00,8.87,8.89,8.83,8.86,1835231.0,6.3283,6.3426,6.2998,6.3212,1835231.0
2016-06-16 11:00:00,8.86,8.92,8.83,8.91,2930595.0,6.3212,6.364,6.2998,6.3569,2930595.0
2016-06-16 11:30:00,8.91,8.94,8.89,8.9,2293594.0,6.3569,6.3783,6.3426,6.3497,2293594.0
2016-06-16 12:00:00,8.89,8.95,8.89,8.93,762660.0,6.3426,6.3854,6.3426,6.3711,762660.0
2016-06-16 12:30:00,8.93,8.95,8.91,8.92,2997626.0,6.3711,6.3854,6.3569,6.364,2997626.0
2016-06-16 13:00:00,8.92,9.01,8.9,8.99,5753637.0,6.364,6.4282,6.3497,6.414,5753637.0
2016-06-16 13:30:00,8.99,9.01,8.95,8.99,2387813.0,6.414,6.4282,6.3854,6.414,2387813.0
2016-06-16 14:00:00,8.98,9.01,8.95,8.96,2917039.0,6.4068,6.4282,6.3854,6.3926,2917039.0
2016-06-16 14:30:00,8.96,8.99,8.95,8.96,1294147.0,6.3926,6.414,6.3854,6.3926,1294147.0
2016-06-16 15:00:00,8.96,9.0,8.91,8.98,5236723.0,6.3926,6.4211,6.3569,6.4068,5236723.0
2016-06-16 15:30:00,8.97,9.0,8.94,8.96,4582169.0,6.3997,6.4211,6.3783,6.3926,4582169.0
2016-06-17 09:30:00,8.97,9.13,8.95,9.08,2893026.0,6.3997,6.5138,6.3854,6.4782,2893026.0
2016-06-17 10:00:00,9.08,9.12,9.05,9.09,1144763.0,6.4782,6.5067,6.4568,6.4853,1144763.0
2016-06-17 10:30:00,9.09,9.12,9.04,9.11,961827.0,6.4853,6.5067,6.4496,6.4996,961827.0
2016-06-17 11:00:00,9.11,9.12,9.06,9.07,1683265.0,6.4996,6.5067,6.4639,6.471,1683265.0
2016-06-17 11:30:00,9.06,9.09,9.04,9.07,1013460.0,6.4639,6.4853,6.4496,6.471,1013460.0
2016-06-17 12:00:00,9.07,9.08,9.04,9.05,523701.0,6.471,6.4782,6.4496,6.4568,523701.0
2016-06-17 12:30:00,9.05,9.06,8.99,9.01,832974.0,6.4568,6.4639,6.414,6.4282,832974.0
2016-06-17 13:00:00,9.0,9.03,8.98,9.02,699877.0,6.4211,6.4425,6.4068,6.4354,699877.0
2016-06-17 13:30:00,9.02,9.04,9.0,9.02,459265.0,6.4354,6.4496,6.4211,6.4354,459265.0
2016-06-17 14:00:00,9.02,9.03,8.99,9.03,596285.0,6.4354,6.4425,6.414,6.4425,596285.0
2016-06-17 14:30:00,9.03,9.09,9.02,9.07,1150318.0,6.4425,6.4853,6.4354,6.471,1150318.0
2016-06-17 15:00:00,9.07,9.08,9.06,9.08,539768.0,6.471,6.4782,6.4639,6.4782,539768.0
2016-06-17 15:30:00,9.08,9.09,9.06,9.08,2167114.0,6.4782,6.4853,6.4639,6.4782,2167114.0
2016-06-20 09:30:00,9.26,9.37,9.25,9.34,2907858.0,6.6066,6.6851,6.5995,6.6637,2907858.0
2016-06-20 10:00:00,9.35,9.42,9.34,9.39,1115826.0,6.6708,6.7207,6.6637,6.6993,1115826.0
2016-06-20 10:30:00,9.39,9.4,9.34,9.36,689155.0,6.6993,6.7065,6.6637,6.6779,689155.0
2016-06-20 11:00:00,9.36,9.37,9.26,9.27,1077461.0,6.6779,6.6851,6.6066,6.6137,1077461.0
2016-06-20 11:30:00,9.27,9.29,9.24,9.27,641714.0,6.6137,6.628,6.5923,6.6137,641714.0
2016-06-20 12:00:00,9.27,9.3,9.26,9.28,803940.0,6.6137,6.6351,6.6066,6.6209,803940.0
2016-06-20 12:30:00,9.28,9.29,9.25,9.26,630759.0,6.6209,6.628,6.5995,6.6066,630759.0
2016-06-20 13:00:00,9.25,9.27,9.21,9.21,593864.0,6.5995,6.6137,6.5709,6.5709,593864.0
2016-06-20 13:30:00,9.21,9.24,9.21,9.24,389391.0,6.5709,6.5923,6.5709,6.5923,389391.0
2016-06-20 14:00:00,9.24,9.24,9.19,9.21,698349.0,6.5923,6.5923,6.5566,6.5709,698349.0
2016-06-20 14:30:00,9.2,9.23,9.19,9.23,613020.0,6.5638,6.5852,6.5566,6.5852,613020.0
2016-06-20 15:00:00,9.22,9.23,9.19,9.2,574774.0,6.5781,6.5852,6.5566,6.5638,574774.0
2016-06-20 15:30:00,9.19,9.21,9.16,9.17,1214997.0,6.5566,6.5709,6.5352,6.5424,1214997.0
2016-06-21 09:30:00,9.2,9.25,9.09,9.12,1707760.0,6.5638,6.5995,6.4853,6.5067,1707760.0
2016-06-21 10:00:00,9.12,9.12,9.06,9.1,2061413.0,6.5067,6.5067,6.4639,6.4924,2061413.0
2016-06-21 10:30:00,9.1,9.16,9.06,9.15,1167395.0,6.4924,6.5352,6.4639,6.5281,1167395.0
2016-06-21 11:00:00,9.14,9.22,9.14,9.2,657672.0,6.521,6.5781,6.521,6.5638,657672.0
2016-06-21 11:30:00,9.21,9.21,9.11,9.14,558684.0,6.5709,6.5709,6.4996,6.521,558684.0
2016-06-21 12:00:00,9.14,9.18,9.13,9.18,1744557.0,6.521,6.5495,6.5138,6.5495,1744557.0
2016-06-21 12:30:00,9.18,9.19,9.14,9.14,971726.0,6.5495,6.5566,6.521,6.521,971726.0
2016-06-21 13:00:00,9.14,9.17,9.14,9.14,228450.0,6.521,6.5424,6.521,6.521,228450.0
2016-06-21 13:30:00,9.14,9.15,9.12,9.14,424829.0,6.521,6.5281,6.5067,6.521,424829.0
2016-06-21 14:00:00,9.14,9.18,9.13,9.18,532815.0,6.521,6.5495,6.5138,6.5495,532815.0
2016-06-21 14:30:00,9.18,9.2,9.16,9.19,796600.0,6.5495,6.5638,6.5352,6.5566,796600.0
2016-06-21 15:00:00,9.19,9.2,9.16,9.19,466187.0,6.5566,6.5638,6.5352,6.5566,466187.0
2016-06-21 15:30:00,9.19,9.19,9.17,9.18,1112847.0,6.5566,6.5566,6.5424,6.5495,1112847.0
2016-06-22 09:30:00,9.19,9.28,9.19,9.21,3087826.0,6.5566,6.6209,6.5566,6.5709,3087826.0
2016-06-22 10:00:00,9.21,9.29,9.21,9.28,1608457.0,6.5709,6.628,6.5709,6.6209,1608457.0
2016-06-22 10:30:00,9.27,9.31,9.25,9.29,986000.0,6.6137,6.6423,6.5995,6.628,986000.0
2016-06-22 11:00:00,9.3,9.31,9.28,9.29,1347657.0,6.6351,6.6423,6.6209,6.628,1347657.0
2016-06-22 11:30:00,9.28,9.29,9.23,9.28,1138406.0,6.6209,6.628,6.5852,6.6209,1138406.0
2016-06-22 12:00:00,9.28,9.28,9.21,9.22,516321.0,6.6209,6.6209,6.5709,6.5781,516321.0
2016-06-22 12:30:00,9.21,9.22,9.18,9.2,1010943.0,6.5709,6.5781,6.5495,6.5638,1010943.0
2016-06-22 13:00:00,9.2,9.2,9.16,9.18,389811.0,6.5638,6.5638,6.5352,6.5495,389811.0
2016-06-22 13:30:00,9.18,9.19,9.17,9.19,249536.0,6.5495,6.5566,6.5424,6.5566,249536.0
2016-06-22 14:00:00,9.19,9.19,9.15,9.17,476077.0,6.5566,6.5566,6.5281,6.5424,476077.0
2016-06-22 14:30:00,9.17,9.17,9.14,9.15,299976.0,6.5424,6.5424,6.521,6.5281,299976.0
2016-06-22 15:00:00,9.16,9.17,9.13,9.13,392638.0,6.5352,6.5424,6.5138,6.5138,392638.0
2016-06-22 15:30:00,9.14,9.14,9.11,9.12,1339519.0,6.521,6.521,6.4996,6.5067,1339519.0
2016-06-23 09:30:00,9.26,9.42,9.24,9.37,2967781.0,6.6066,6.7207,6.5923,6.6851,2967781.0
2016-06-23 10:00:00,9.37,9.42,9.36,9.38,1412323.0,6.6851,6.7207,6.6779,6.6922,1412323.0
2016-06-23 10:30:00,9.38,9.39,9.34,9.36,603794.0,6.6922,6.6993,6.6637,6.6779,603794.0
2016-06-23 11:00:00,9.36,9.39,9.33,9.38,924502.0,6.6779,6.6993,6.6565,6.6922,924502.0
2016-06-23 11:30:00,9.38,9.41,9.36,9.4,1020152.0,6.6922,6.7136,6.6779,6.7065,1020152.0
2016-06-23 12:00:00,9.41,9.41,9.39,9.41,783564.0,6.7136,6.7136,6.6993,6.7136,783564.0
2016-06-23 12:30:00,9.41,9.42,9.39,9.41,352167.0,6.7136,6.7207,6.6993,6.7136,352167.0
2016-06-23 13:00:00,9.41,9.43,9.39,9.41,334044.0,6.7136,6.7279,6.6993,6.7136,334044.0
2016-06-23 13:30:00,9.41,9.42,9.38,9.39,217083.0,6.7136,6.7207,6.6922,6.6993,217083.0
2016-06-23 14:00:00,9.39,9.41,9.38,9.4,730662.0,6.6993,6.7136,6.6922,6.7065,730662.0
2016-06-23 14:30:00,9.4,9.42,9.39,9.42,438982.0,6.7065,6.7207,6.6993,6.7207,438982.0
2016-06-23 15:00:00,9.42,9.42,9.39,9.4,517516.0,6.7207,6.7207,6.6993,6.7065,517516.0
2016-06-23 15:30:00,9.39,9.45,9.39,9.44,1457088.0,6.6993,6.7421,6.6993,6.735,1457088.0
2016-06-24 09:30:00,8.89,9.0,8.71,8.94,3742367.0,6.3426,6.4211,6.2142,6.3783,3742367.0
2016-06-24 10:00:00,8.93,8.96,8.83,8.86,2244677.0,6.3711,6.3926,6.2998,6.3212,2244677.0
2016-06-24 10:30:00,8.86,8.89,8.79,8.79,3009078.0,6.3212,6.3426,6.2713,6.2713,3009078.0
2016-06-24 11:00:00,8.79,8.8,8.74,8.74,1185601.0,6.2713,6.2784,6.2356,6.2356,1185601.0
2016-06-24 11:30:00,8.74,8.77,8.66,8.72,2295958.0,6.2356,6.257,6.1785,6.2213,2295958.0
2016-06-24 12:00:00,8.73,8.73,8.7,8.71,935304.0,6.2285,6.2285,6.2071,6.2142,935304.0
2016-06-24 12:30:00,8.71,8.72,8.64,8.64,993690.0,6.2142,6.2213,6.1642,6.1642,993690.0
2016-06-24 13:00:00,8.64,8.65,8.61,8.65,1717559.0,6.1642,6.1714,6.1428,6.1714,1717559.0
2016-06-24 13:30:00,8.64,8.67,8.63,8.64,713396.0,6.1642,6.1857,6.1571,6.1642,713396.0
2016-06-24 14:00:00,8.64,8.65,8.6,8.6,958765.0,6.1642,6.1714,6.1357,6.1357,958765.0
2016-06-24 14:30:00,8.61,8.61,8.58,8.6,1533088.0,6.1428,6.1428,6.1214,6.1357,1533088.0
2016-06-24 15:00:00,8.59,8.6,8.52,8.56,5560804.0,6.1286,6.1357,6.0786,6.1072,5560804.0
2016-06-24 15:30:00,8.55,8.59,8.52,8.52,4048662.0,6.1,6.1286,6.0786,6.0786,4048662.0
2016-06-27 09:30:00,8.37,8.37,8.18,8.18,3335664.0,5.9716,5.9716,5.8361,5.8361,3335664.0
2016-06-27 10:00:00,8.18,8.23,8.05,8.06,2936525.0,5.8361,5.8717,5.7433,5.7504,2936525.0
2016-06-27 10:30:00,8.07,8.11,7.98,7.99,3654944.0,5.7576,5.7861,5.6934,5.7005,3654944.0
2016-06-27 11:00:00,7.99,8.02,7.96,8.01,2366297.0,5.7005,5.7219,5.6791,5.7148,2366297.0
2016-06-27 11:30:00,8.0,8.07,7.97,8.0,3068556.0,5.7076,5.7576,5.6862,5.7076,3068556.0
2016-06-27 12:00:00,8.0,8.03,7.98,8.01,992671.0,5.7076,5.729,5.6934,5.7148,992671.0
2016-06-27 12:30:00,8.01,8.02,7.97,8.0,2385972.0,5.7148,5.7219,5.6862,5.7076,2385972.0
2016-06-27 13:00:00,8.0,8.03,7.98,8.03,1125626.0,5.7076,5.729,5.6934,5.729,1125626.0
2016-06-27 13:30:00,8.03,8.03,7.95,7.97,1164661.0,5.729,5.729,5.672,5.6862,1164661.0
2016-06-27 14:00:00,7.97,7.97,7.91,7.95,1122517.0,5.6862,5.6862,5.6434,5.672,1122517.0
2016-06-27 14:30:00,7.95,7.95,7.9,7.91,1341878.0,5.672,5.672,5.6363,5.6434,1341878.0
2016-06-27 15:00:00,7.91,7.92,7.86,7.87,1823790.0,5.6434,5.6506,5.6078,5.6149,1823790.0
2016-06-27 15:30:00,7.87,7.93,7.86,7.92,3526902.0,5.6149,5.6577,5.6078,5.6506,3526902.0
2016-06-28 09:30:00,8.14,8.19,8.01,8.14,3791730.0,5.8075,5.8432,5.7148,5.8075,3791730.0
2016-06-28 10:00:00,8.14,8.2,8.1,8.19,2551843.0,5.8075,5.8503,5.779,5.8432,2551843.0
2016-06-28 10:30:00,8.19,8.22,8.1,8.17,4641440.0,5.8432,5.8646,5.779,5.8289,4641440.0
2016-06-28 11:00:00,8.17,8.17,8.09,8.1,1928325.0,5.8289,5.8289,5.7718,5.779,1928325.0
2016-06-28 11:30:00,8.1,8.17,8.09,8.14,1323436.0,5.779,5.8289,5.7718,5.8075,1323436.0
2016-06-28 12:00:00,8.14,8.16,8.06,8.08,1204151.0,5.8075,5.8218,5.7504,5.7647,1204151.0
2016-06-28 12:30:00,8.08,8.12,8.07,8.1,634961.0,5.7647,5.7933,5.7576,5.779,634961.0
2016-06-28 13:00:00,8.1,8.15,8.06,8.11,2561422.0,5.779,5.8147,5.7504,5.7861,2561422.0
2016-06-28 13:30:00,8.12,8.14,8.1,8.11,677639.0,5.7933,5.8075,5.779,5.7861,677639.0
2016-06-28 14:00:00,8.11,8.12,8.08,8.12,850425.0,5.7861,5.7933,5.7647,5.7933,850425.0
2016-06-28 14:30:00,8.12,8.22,8.11,8.21,1239436.0,5.7933,5.8646,5.7861,5.8575,1239436.0
2016-06-28 15:00:00,8.22,8.26,8.19,8.22,1463543.0,5.8646,5.8931,5.8432,5.8646,1463543.0
2016-06-28 15:30:00,8.21,8.25,8.2,8.22,1942250.0,5.8575,5.886,5.8503,5.8646,1942250.0
2016-06-29 09:30:00,8.25,8.43,8.24,8.27,3829555.0,5.886,6.0144,5.8789,5.9003,3829555.0
2016-06-29 10:00:00,8.27,8.3,8.22,8.28,2212220.0,5.9003,5.9217,5.8646,5.9074,2212220.0
2016-06-29 10:30:00,8.28,8.31,8.25,8.29,1433183.0,5.9074,5.9288,5.886,5.9145,1433183.0
2016-06-29 11:00:00,8.29,8.35,8.28,8.35,1776226.0,5.9145,5.9573,5.9074,5.9573,1776226.0
2016-06-29 11:30:00,8.35,8.36,8.32,8.34,776543.0,5.9573,5.9645,5.9359,5.9502,776543.0
2016-06-29 12:00:00,8.34,8.36,8.32,8.33,595448.0,5.9502,5.9645,5.9359,5.9431,595448.0
2016-06-29 12:30:00,8.33,8.33,8.29,8.31,720103.0,5.9431,5.9431,5.9145,5.9288,720103.0
2016-06-29 13:00:00,8.31,8.33,8.3,8.32,400181.0,5.9288,5.9431,5.9217,5.9359,400181.0
2016-06-29 13:30:00,8.32,8.34,8.3,8.34,666827.0,5.9359,5.9502,5.9217,5.9502,666827.0
2016-06-29 14:00:00,8.34,8.37,8.33,8.37,1190148.0,5.9502,5.9716,5.9431,5.9716,1190148.0
2016-06-29 14:30:00,8.37,8.4,8.35,8.38,1304451.0,5.9716,5.993,5.9573,5.9787,1304451.0
2016-06-29 15:00:00,8.38,8.4,8.36,8.4,1137896.0,5.9787,5.993,5.9645,5.993,1137896.0
2016-06-29 15:30:00,8.4,8.42,8.37,8.42,2955581.0,5.993,6.0073,5.9716,6.0073,2955581.0
2016-06-30 09:30:00,8.49,8.5,8.36,8.43,3041773.0,6.0572,6.0644,5.9645,6.0144,3041773.0
2016-06-30 10:00:00,8.43,8.48,8.36,8.39,1806477.0,6.0144,6.0501,5.9645,5.9859,1806477.0
2016-06-30 10:30:00,8.39,8.42,8.33,8.39,1737702.0,5.9859,6.0073,5.9431,5.9859,1737702.0
2016-06-30 11:00:00,8.39,8.48,8.38,8.43,1505835.0,5.9859,6.0501,5.9787,6.0144,1505835.0
2016-06-30 11:30:00,8.43,8.46,8.37,8.39,2406631.0,6.0144,6.0358,5.9716,5.9859,2406631.0
2016-06-30 12:00:00,8.39,8.42,8.37,8.42,1943706.0,5.9859,6.0073,5.9716,6.0073,1943706.0
2016-06-30 12:30:00,8.42,8.47,8.41,8.46,1281607.0,6.0073,6.043,6.0002,6.0358,1281607.0
2016-06-30 13:00:00,8.46,8.47,8.42,8.44,1050178.0,6.0358,6.043,6.0073,6.0216,1050178.0
2016-06-30 13:30:00,8.44,8.46,8.43,8.46,446684.0,6.0216,6.0358,6.0144,6.0358,446684.0
2016-06-30 14:00:00,8.46,8.49,8.45,8.46,1041486.0,6.0358,6.0572,6.0287,6.0358,1041486.0
2016-06-30 14:30:00,8.46,8.48,8.44,8.48,820624.0,6.0358,6.0501,6.0216,6.0501,820624.0
2016-06-30 15:00:00,8.48,8.48,8.44,8.45,2081783.0,6.0501,6.0501,6.0216,6.0287,2081783.0
2016-06-30 15:30:00,8.45,8.51,8.42,8.51,5041111.0,6.0287,6.0715,6.0073,6.0715,5041111.0
2016-07-01 09:30:00,8.44,8.48,8.37,8.38,2178601.0,6.0216,6.0501,5.9716,5.9787,2178601.0
2016-07-01 10:00:00,8.39,8.43,8.38,8.4,1405037.0,5.9859,6.0144,5.9787,5.993,1405037.0
2016-07-01 10:30:00,8.4,8.49,8.37,8.47,1609184.0,5.993,6.0572,5.9716,6.043,1609184.0
2016-07-01 11:00:00,8.47,8.49,8.36,8.37,921691.0,6.043,6.0572,5.9645,5.9716,921691.0
2016-07-01 11:30:00,8.37,8.39,8.35,8.37,865266.0,5.9716,5.9859,5.9573,5.9716,865266.0
2016-07-01 12:00:00,8.37,8.38,8.33,8.33,877276.0,5.9716,5.9787,5.9431,5.9431,877276.0
2016-07-01 12:30:00,8.33,8.34,8.29,8.31,1176996.0,5.9431,5.9502,5.9145,5.9288,1176996.0
2016-07-01 13:00:00,8.31,8.32,8.3,8.31,760093.0,5.9288,5.9359,5.9217,5.9288,760093.0
2016-07-01 13:30:00,8.31,8.35,8.3,8.35,617879.0,5.9288,5.9573,5.9217,5.9573,617879.0
2016-07-01 14:00:00,8.35,8.37,8.34,8.37,659265.0,5.9573,5.9716,5.9502,5.9716,659265.0
2016-07-01 14:30:00,8.37,8.37,8.33,8.33,784603.0,5.9716,5.9716,5.9431,5.9431,784603.0
2016-07-01 15:00:00,8.33,8.36,8.33,8.36,800616.0,5.9431,5.9645,5.9431,5.9645,800616.0
2016-07-01 15:30:00,8.36,8.38,8.35,8.36,1667050.0,5.9645,5.9787,5.9573,5.9645,1667050.0
2016-07-05 09:30:00,8.24,8.25,8.13,8.15,2446305.0,5.8789,5.886,5.8004,5.8147,2446305.0
2016-07-05 10:00:00,8.15,8.16,8.05,8.09,1555255.0,5.8147,5.8218,5.7433,5.7718,1555255.0
2016-07-05 10:30:00,8.09,8.11,8.04,8.05,1480392.0,5.7718,5.7861,5.7362,5.7433,1480392.0
2016-07-05 11:00:00,8.05,8.07,8.01,8.03,1148856.0,5.7433,5.7576,5.7148,5.729,1148856.0
2016-07-05 11:30:00,8.04,8.04,8.0,8.01,1721830.0,5.7362,5.7362,5.7076,5.7148,1721830.0
2016-07-05 12:00:00,8.01,8.03,8.0,8.03,676029.0,5.7148,5.729,5.7076,5.729,676029.0
2016-07-05 12:30:00,8.02,8.03,8.01,8.02,358017.0,5.7219,5.729,5.7148,5.7219,358017.0
2016-07-05 13:00:00,8.02,8.02,7.98,7.98,1076680.0,5.7219,5.7219,5.6934,5.6934,1076680.0
2016-07-05 13:30:00,7.98,8.0,7.96,8.0,829713.0,5.6934,5.7076,5.6791,5.7076,829713.0
2016-07-05 14:00:00,8.0,8.04,7.99,8.01,679488.0,5.7076,5.7362,5.7005,5.7148,679488.0
2016-07-05 14:30:00,8.01,8.02,7.99,8.02,1390152.0,5.7148,5.7219,5.7005,5.7219,1390152.0
2016-07-05 15:00:00,8.02,8.03,8.01,8.02,421487.0,5.7219,5.729,5.7148,5.7219,421487.0
2016-07-05 15:30:00,8.03,8.06,8.02,8.03,2817845.0,5.729,5.7504,5.7219,5.729,2817845.0
2016-07-06 09:30:00,7.95,7.98,7.8,7.94,4318810.0,5.672,5.6934,5.5649,5.6648,4318810.0
2016-07-06 10:00:00,7.94,8.02,7.89,7.92,2657890.0,5.6648,5.7219,5.6292,5.6506,2657890.0
2016-07-06 10:30:00,7.93,8.04,7.9,8.04,1914979.0,5.6577,5.7362,5.6363,5.7362,1914979.0
2016-07-06 11:00:00,8.04,8.13,8.03,8.11,2626024.0,5.7362,5.8004,5.729,5.7861,2626024.0
2016-07-06 11:30:00,8.11,8.12,8.05,8.08,1707424.0,5.7861,5.7933,5.7433,5.7647,1707424.0
2016-07-06 12:00:00,8.08,8.09,8.06,8.07,1134034.0,5.7647,5.7718,5.7504,5.7576,1134034.0
2016-07-06 12:30:00,8.08,8.11,8.07,8.11,1360299.0,5.7647,5.7861,5.7576,5.7861,1360299.0
2016-07-06 13:00:00,8.11,8.13,8.1,8.1,744962.0,5.7861,5.8004,5.779,5.779,744962.0
2016-07-06 13:30:00,8.11,8.13,8.09,8.11,1297538.0,5.7861,5.8004,5.7718,5.7861,1297538.0
2016-07-06 14:00:00,8.11,8.13,8.08,8.1,2305049.0,5.7861,5.8004,5.7647,5.779,2305049.0
2016-07-06 14:30:00,8.11,8.16,8.1,8.16,892820.0,5.7861,5.8218,5.779,5.8218,892820.0
2016-07-06 15:00:00,8.16,8.16,8.14,8.14,795596.0,5.8218,5.8218,5.8075,5.8075,795596.0
2016-07-06 15:30:00,8.15,8.2,8.14,8.19,3389951.0,5.8147,5.8503,5.8075,5.8432,3389951.0
2016-07-07 09:30:00,8.18,8.4,8.17,8.39,2342043.0,5.8361,5.993,5.8289,5.9859,2342043.0
2016-07-07 10:00:00,8.39,8.4,8.34,8.38,1074405.0,5.9859,5.993,5.9502,5.9787,1074405.0
2016-07-07 10:30:00,8.38,8.39,8.28,8.28,1480991.0,5.9787,5.9859,5.9074,5.9074,1480991.0
2016-07-07 11:00:00,8.28,8.31,8.23,8.29,2538989.0,5.9074,5.9288,5.8717,5.9145,2538989.0
2016-07-07 11:30:00,8.29,8.3,8.21,8.26,2146949.0,5.9145,5.9217,5.8575,5.8931,2146949.0
2016-07-07 12:00:00,8.26,8.3,8.22,8.27,2155370.0,5.8931,5.9217,5.8646,5.9003,2155370.0
2016-07-07 12:30:00,8.27,8.28,8.21,8.21,984925.0,5.9003,5.9074,5.8575,5.8575,984925.0
2016-07-07 13:00:00,8.21,8.24,8.2,8.23,619604.0,5.8575,5.8789,5.8503,5.8717,619604.0
2016-07-07 13:30:00,8.23,8.23,8.2,8.2,796588.0,5.8717,5.8717,5.8503,5.8503,796588.0
2016-07-07 14:00:00,8.21,8.24,8.18,8.2,1221927.0,5.8575,5.8789,5.8361,5.8503,1221927.0
2016-07-07 14:30:00,8.21,8.23,8.18,8.21,1367247.0,5.8575,5.8717,5.8361,5.8575,1367247.0
2016-07-07 15:00:00,8.21,8.27,8.2,8.26,1125624.0,5.8575,5.9003,5.8503,5.8931,1125624.0
2016-07-07 15:30:00,8.26,8.27,8.24,8.25,1982244.0,5.8931,5.9003,5.8789,5.886,1982244.0
2016-07-08 09:30:00,8.39,8.53,8.38,8.5,4075373.0,5.9859,6.0858,5.9787,6.0644,4075373.0
2016-07-08 10:00:00,8.5,8.53,8.37,8.46,1900415.0,6.0644,6.0858,5.9716,6.0358,1900415.0
2016-07-08 10:30:00,8.46,8.47,8.42,8.45,1088440.0,6.0358,6.043,6.0073,6.0287,1088440.0
2016-07-08 11:00:00,8.45,8.52,8.45,8.51,1310798.0,6.0287,6.0786,6.0287,6.0715,1310798.0
2016-07-08 11:30:00,8.51,8.52,8.48,8.49,1127809.0,6.0715,6.0786,6.0501,6.0572,1127809.0
2016-07-08 12:00:00,8.49,8.51,8.48,8.49,752284.0,6.0572,6.0715,6.0501,6.0572,752284.0
2016-07-08 12:30:00,8.5,8.51,8.48,8.5,695059.0,6.0644,6.0715,6.0501,6.0644,695059.0
2016-07-08 13:00:00,8.51,8.51,8.48,8.49,1433684.0,6.0715,6.0715,6.0501,6.0572,1433684.0
2016-07-08 13:30:00,8.49,8.5,8.47,8.47,714659.0,6.0572,6.0644,6.043,6.043,714659.0
2016-07-08 14:00:00,8.47,8.49,8.46,8.47,976280.0,6.043,6.0572,6.0358,6.043,976280.0
2016-07-08 14:30:00,8.47,8.48,8.45,8.46,1963013.0,6.043,6.0501,6.0287,6.0358,1963013.0
2016-07-08 15:00:00,8.46,8.47,8.45,8.45,3435573.0,6.0358,6.043,6.0287,6.0287,3435573.0
2016-07-08 15:30:00,8.45,8.46,8.43,8.44,2558371.0,6.0287,6.0358,6.0144,6.0216,2558371.0
2016-07-11 09:30:00,8.52,8.63,8.5,8.57,3142015.0,6.0786,6.1571,6.0644,6.1143,3142015.0
2016-07-11 10:00:00,8.57,8.62,8.56,8.56,1822351.0,6.1143,6.15,6.1072,6.1072,1822351.0
2016-07-11 10:30:00,8.56,8.6,8.56,8.59,1756260.0,6.1072,6.1357,6.1072,6.1286,1756260.0
2016-07-11 11:00:00,8.59,8.61,8.55,8.55,965020.0,6.1286,6.1428,6.1,6.1,965020.0
2016-07-11 11:30:00,8.55,8.58,8.54,8.54,812657.0,6.1,6.1214,6.0929,6.0929,812657.0
2016-07-11 12:00:00,8.54,8.57,8.53,8.56,1393721.0,6.0929,6.1143,6.0858,6.1072,1393721.0
2016-07-11 12:30:00,8.57,8.58,8.55,8.58,597121.0,6.1143,6.1214,6.1,6.1214,597121.0
2016-07-11 13:00:00,8.57,8.58,8.55,8.56,683118.0,6.1143,6.1214,6.1,6.1072,683118.0
2016-07-11 13:30:00,8.56,8.59,8.56,8.57,1234987.0,6.1072,6.1286,6.1072,6.1143,1234987.0
2016-07-11 14:00:00,8.57,8.58,8.56,8.58,592172.0,6.1143,6.1214,6.1072,6.1214,592172.0
2016-07-11 14:30:00,8.57,8.6,8.57,8.59,907366.0,6.1143,6.1357,6.1143,6.1286,907366.0
2016-07-11 15:00:00,8.59,8.6,8.58,8.59,715458.0,6.1286,6.1357,6.1214,6.1286,715458.0
2016-07-11 15:30:00,8.58,8.59,8.56,8.57,2326507.0,6.1214,6.1286,6.1072,6.1143,2326507.0
2016-07-12 09:30:00,8.68,8.81,8.68,8.77,3263952.0,6.1928,6.2855,6.1928,6.257,3263952.0
2016-07-12 10:00:00,8.78,8.78,8.71,8.72,1830484.0,6.2641,6.2641,6.2142,6.2213,1830484.0
2016-07-12 10:30:00,8.72,8.77,8.72,8.74,1123676.0,6.2213,6.257,6.2213,6.2356,1123676.0
2016-07-12 11:00:00,8.74,8.78,8.73,8.77,849279.0,6.2356,6.2641,6.2285,6.257,849279.0
2016-07-12 11:30:00,8.78,8.8,8.77,8.79,744118.0,6.2641,6.2784,6.257,6.2713,744118.0
2016-07-12 12:00:00,8.79,8.81,8.79,8.79,838416.0,6.2713,6.2855,6.2713,6.2713,838416.0
2016-07-12 12:30:00,8.79,8.83,8.79,8.8,1531607.0,6.2713,6.2998,6.2713,6.2784,1531607.0
2016-07-12 13:00:00,8.8,8.83,8.79,8.83,1023905.0,6.2784,6.2998,6.2713,6.2998,1023905.0
2016-07-12 13:30:00,8.83,8.84,8.8,8.8,1843349.0,6.2998,6.3069,6.2784,6.2784,1843349.0
2016-07-12 14:00:00,8.8,8.84,8.8,8.84,1679555.0,6.2784,6.3069,6.2784,6.3069,1679555.0
2016-07-12 14:30:00,8.83,8.86,8.81,8.84,1056821.0,6.2998,6.3212,6.2855,6.3069,1056821.0
2016-07-12 15:00:00,8.84,8.85,8.82,8.84,1840076.0,6.3069,6.3141,6.2927,6.3069,1840076.0
2016-07-12 15:30:00,8.85,8.85,8.83,8.83,2533990.0,6.3141,6.3141,6.2998,6.2998,2533990.0
2016-07-13 09:30:00,8.8,8.86,8.73,8.79,3316172.0,6.2784,6.3212,6.2285,6.2713,3316172.0
2016-07-13 10:00:00,8.79,8.84,8.78,8.82,2885105.0,6.2713,6.3069,6.2641,6.2927,2885105.0
2016-07-13 10:30:00,8.82,8.85,8.8,8.83,1242504.0,6.2927,6.3141,6.2784,6.2998,1242504.0
2016-07-13 11:00:00,8.84,8.85,8.8,8.8,1426158.0,6.3069,6.3141,6.2784,6.2784,1426158.0
2016-07-13 11:30:00,8.81,8.81,8.78,8.8,1557040.0,6.2855,6.2855,6.2641,6.2784,1557040.0
2016-07-13 12:00:00,8.81,8.81,8.78,8.79,426335.0,6.2855,6.2855,6.2641,6.2713,426335.0
2016-07-13 12:30:00,8.79,8.8,8.76,8.8,727541.0,6.2713,6.2784,6.2499,6.2784,727541.0
2016-07-13 13:00:00,8.79,8.81,8.79,8.8,465655.0,6.2713,6.2855,6.2713,6.2784,465655.0
2016-07-13 13:30:00,8.79,8.82,8.79,8.82,770088.0,6.2713,6.2927,6.2713,6.2927,770088.0
2016-07-13 14:00:00,8.81,8.85,8.8,8.84,856463.0,6.2855,6.3141,6.2784,6.3069,856463.0
2016-07-13 14:30:00,8.84,8.85,8.83,8.84,1158547.0,6.3069,6.3141,6.2998,6.3069,1158547.0
2016-07-13 15:00:00,8.84,8.85,8.84,8.84,529238.0,6.3069,6.3141,6.3069,6.3069,529238.0
2016-07-13 15:30:00,8.85,8.87,8.84,8.86,2003061.0,6.3141,6.3283,6.3069,6.3212,2003061.0
2016-07-14 09:30:00,9.06,9.12,9.01,9.06,3213202.0,6.4639,6.5067,6.4282,6.4639,3213202.0
2016-07-14 10:00:00,9.07,9.1,9.01,9.03,1756881.0,6.471,6.4924,6.4282,6.4425,1756881.0
2016-07-14 10:30:00,9.03,9.1,9.01,9.08,3133956.0,6.4425,6.4924,6.4282,6.4782,3133956.0
2016-07-14 11:00:00,9.08,9.12,9.06,9.09,2050128.0,6.4782,6.5067,6.4639,6.4853,2050128.0
2016-07-14 11:30:00,9.09,9.11,9.07,9.1,1354693.0,6.4853,6.4996,6.471,6.4924,1354693.0
2016-07-14 12:00:00,9.1,9.12,9.09,9.12,1094964.0,6.4924,6.5067,6.4853,6.5067,1094964.0
2016-07-14 12:30:00,9.12,9.12,9.09,9.1,570933.0,6.5067,6.5067,6.4853,6.4924,570933.0
2016-07-14 13:00:00,9.1,9.1,9.06,9.06,769053.0,6.4924,6.4924,6.4639,6.4639,769053.0
2016-07-14 13:30:00,9.07,9.09,9.06,9.07,848122.0,6.471,6.4853,6.4639,6.471,848122.0
2016-07-14 14:00:00,9.07,9.09,9.06,9.08,510240.0,6.471,6.4853,6.4639,6.4782,510240.0
2016-07-14 14:30:00,9.08,9.1,9.08,9.08,808882.0,6.4782,6.4924,6.4782,6.4782,808882.0
2016-07-14 15:00:00,9.08,9.1,9.08,9.1,729326.0,6.4782,6.4924,6.4782,6.4924,729326.0
2016-07-14 15:30:00,9.1,9.12,9.07,9.08,2632951.0,6.4924,6.5067,6.471,6.4782,2632951.0
2016-07-15 09:30:00,9.13,9.16,9.02,9.11,3963200.0,6.5138,6.5352,6.4354,6.4996,3963200.0
2016-07-15 10:00:00,9.11,9.17,9.09,9.15,4629135.0,6.4996,6.5424,6.4853,6.5281,4629135.0
2016-07-15 10:30:00,9.15,9.18,9.12,9.15,1230260.0,6.5281,6.5495,6.5067,6.5281,1230260.0
2016-07-15 11:00:00,9.16,9.16,9.11,9.12,1188691.0,6.5352,6.5352,6.4996,6.5067,1188691.0
2016-07-15 11:30:00,9.12,9.14,9.1,9.12,950798.0,6.5067,6.521,6.4924,6.5067,950798.0
2016-07-15 12:00:00,9.12,9.13,9.11,9.12,1122511.0,6.5067,6.5138,6.4996,6.5067,1122511.0
2016-07-15 12:30:00,9.12,9.12,9.05,9.07,1364281.0,6.5067,6.5067,6.4568,6.471,1364281.0
2016-07-15 13:00:00,9.06,9.11,9.06,9.09,1946565.0,6.4639,6.4996,6.4639,6.4853,1946565.0
2016-07-15 13:30:00,9.09,9.13,9.08,9.13,430682.0,6.4853,6.5138,6.4782,6.5138,430682.0
2016-07-15 14:00:00,9.13,9.13,9.1,9.11,731472.0,6.5138,6.5138,6.4924,6.4996,731472.0
2016-07-15 14:30:00,9.1,9.12,9.1,9.12,618855.0,6.4924,6.5067,6.4924,6.5067,618855.0
2016-07-15 15:00:00,9.12,9.12,9.1,9.12,487994.0,6.5067,6.5067,6.4924,6.5067,487994.0
2016-07-15 15:30:00,9.12,9.12,9.11,9.12,1732616.0,6.5067,6.5067,6.4996,6.5067,1732616.0
2016-07-18 09:30:00,9.12,9.15,9.08,9.09,3914471.0,6.5067,6.5281,6.4782,6.4853,3914471.0
2016-07-18 10:00:00,9.09,9.18,9.08,9.18,2035229.0,6.4853,6.5495,6.4782,6.5495,2035229.0
2016-07-18 10:30:00,9.17,9.19,9.14,9.17,1592685.0,6.5424,6.5566,6.521,6.5424,1592685.0
2016-07-18 11:00:00,9.17,9.22,9.16,9.21,1841007.0,6.5424,6.5781,6.5352,6.5709,1841007.0
2016-07-18 11:30:00,9.21,9.24,9.2,9.23,2407278.0,6.5709,6.5923,6.5638,6.5852,2407278.0
2016-07-18 12:00:00,9.23,9.24,9.2,9.2,664424.0,6.5852,6.5923,6.5638,6.5638,664424.0
2016-07-18 12:30:00,9.21,9.21,9.17,9.17,817592.0,6.5709,6.5709,6.5424,6.5424,817592.0
2016-07-18 13:00:00,9.17,9.18,9.15,9.16,548777.0,6.5424,6.5495,6.5281,6.5352,548777.0
2016-07-18 13:30:00,9.16,9.18,9.15,9.18,634916.0,6.5352,6.5495,6.5281,6.5495,634916.0
2016-07-18 14:00:00,9.18,9.21,9.17,9.17,1095057.0,6.5495,6.5709,6.5424,6.5424,1095057.0
2016-07-18 14:30:00,9.18,9.18,9.16,9.16,974548.0,6.5495,6.5495,6.5352,6.5352,974548.0
2016-07-18 15:00:00,9.16,9.19,9.15,9.18,1916621.0,6.5352,6.5566,6.5281,6.5495,1916621.0
2016-07-18 15:30:00,9.19,9.19,9.14,9.15,2804611.0,6.5566,6.5566,6.521,6.5281,2804611.0
2016-07-19 09:30:00,9.0,9.06,8.92,9.05,6869346.0,6.4211,6.4639,6.364,6.4568,6869346.0
2016-07-19 10:00:00,9.05,9.1,9.01,9.07,2418659.0,6.4568,6.4924,6.4282,6.471,2418659.0
2016-07-19 10:30:00,9.07,9.09,9.0,9.02,1932610.0,6.471,6.4853,6.4211,6.4354,1932610.0
2016-07-19 11:00:00,9.01,9.07,8.96,8.97,3426187.0,6.4282,6.471,6.3926,6.3997,3426187.0
2016-07-19 11:30:00,8.97,8.99,8.92,8.94,1887609.0,6.3997,6.414,6.364,6.3783,1887609.0
2016-07-19 12:00:00,8.94,8.96,8.91,8.92,2306733.0,6.3783,6.3926,6.3569,6.364,2306733.0
2016-07-19 12:30:00,8.92,8.92,8.86,8.88,3337500.0,6.364,6.364,6.3212,6.3355,3337500.0
2016-07-19 13:00:00,8.88,8.9,8.85,8.86,1209651.0,6.3355,6.3497,6.3141,6.3212,1209651.0
2016-07-19 13:30:00,8.87,8.88,8.86,8.87,670140.0,6.3283,6.3355,6.3212,6.3283,670140.0
2016-07-19 14:00:00,8.88,8.9,8.86,8.89,1258295.0,6.3355,6.3497,6.3212,6.3426,1258295.0
2016-07-19 14:30:00,8.88,8.91,8.88,8.88,1623997.0,6.3355,6.3569,6.3355,6.3355,1623997.0
2016-07-19 15:00:00,8.89,8.92,8.88,8.89,2424226.0,6.3426,6.364,6.3355,6.3426,2424226.0
2016-07-19 15:30:00,8.89,8.91,8.88,8.88,3243404.0,6.3426,6.3569,6.3355,6.3355,3243404.0
2016-07-20 09:30:00,8.93,8.95,8.8,8.85,2266648.0,6.3711,6.3854,6.2784,6.3141,2266648.0
2016-07-20 10:00:00,8.85,8.91,8.84,8.87,3223390.0,6.3141,6.3569,6.3069,6.3283,3223390.0
2016-07-20 10:30:00,8.88,8.91,8.86,8.88,1874784.0,6.3355,6.3569,6.3212,6.3355,1874784.0
2016-07-20 11:00:00,8.88,8.9,8.87,8.89,543671.0,6.3355,6.3497,6.3283,6.3426,543671.0
2016-07-20 11:30:00,8.89,8.9,8.88,8.89,668802.0,6.3426,6.3497,6.3355,6.3426,668802.0
2016-07-20 12:00:00,8.88,8.91,8.88,8.88,1039236.0,6.3355,6.3569,6.3355,6.3355,1039236.0
2016-07-20 12:30:00,8.88,8.89,8.88,8.89,246683.0,6.3355,6.3426,6.3355,6.3426,246683.0
2016-07-20 13:00:00,8.88,8.9,8.88,8.88,565904.0,6.3355,6.3497,6.3355,6.3355,565904.0
2016-07-20 13:30:00,8.89,8.9,8.88,8.89,366891.0,6.3426,6.3497,6.3355,6.3426,366891.0
2016-07-20 14:00:00,8.89,8.97,8.89,8.97,3853837.0,6.3426,6.3997,6.3426,6.3997,3853837.0
2016-07-20 14:30:00,8.96,8.97,8.93,8.95,4097282.0,6.3926,6.3997,6.3711,6.3854,4097282.0
2016-07-20 15:00:00,8.95,8.95,8.92,8.92,875445.0,6.3854,6.3854,6.364,6.364,875445.0
2016-07-20 15:30:00,8.93,8.95,8.92,8.93,3765964.0,6.3711,6.3854,6.364,6.3711,3765964.0
2016-07-21 09:30:00,8.95,9.01,8.94,8.99,2115337.0,6.3854,6.4282,6.3783,6.414,2115337.0
2016-07-21 10:00:00,8.99,9.04,8.97,9.03,2610631.0,6.414,6.4496,6.3997,6.4425,2610631.0
2016-07-21 10:30:00,9.03,9.09,9.0,9.04,5450228.0,6.4425,6.4853,6.4211,6.4496,5450228.0
2016-07-21 11:00:00,9.04,9.06,9.03,9.06,704604.0,6.4496,6.4639,6.4425,6.4639,704604.0
2016-07-21 11:30:00,9.06,9.06,9.0,9.0,1466744.0,6.4639,6.4639,6.4211,6.4211,1466744.0
2016-07-21 12:00:00,9.0,9.01,8.96,8.96,938087.0,6.4211,6.4282,6.3926,6.3926,938087.0
2016-07-21 12:30:00,8.96,8.98,8.95,8.96,636077.0,6.3926,6.4068,6.3854,6.3926,636077.0
2016-07-21 13:00:00,8.96,8.97,8.95,8.96,510381.0,6.3926,6.3997,6.3854,6.3926,510381.0
2016-07-21 13:30:00,8.96,8.98,8.91,8.94,1265962.0,6.3926,6.4068,6.3569,6.3783,1265962.0
2016-07-21 14:00:00,8.93,8.95,8.92,8.95,857957.0,6.3711,6.3854,6.364,6.3854,857957.0
2016-07-21 14:30:00,8.95,8.98,8.94,8.97,759394.0,6.3854,6.4068,6.3783,6.3997,759394.0
2016-07-21 15:00:00,8.96,8.97,8.94,8.96,785593.0,6.3926,6.3997,6.3783,6.3926,785593.0
2016-07-21 15:30:00,8.96,8.97,8.94,8.94,1874561.0,6.3926,6.3997,6.3783,6.3783,1874561.0
2016-07-22 09:30:00,8.94,8.99,8.91,8.94,2454479.0,6.3783,6.414,6.3569,6.3783,2454479.0
2016-07-22 10:00:00,8.93,8.98,8.93,8.96,1603675.0,6.3711,6.4068,6.3711,6.3926,1603675.0
2016-07-22 10:30:00,8.96,8.99,8.93,8.99,1044440.0,6.3926,6.414,6.3711,6.414,1044440.0
2016-07-22 11:00:00,8.99,9.01,8.98,8.99,1542921.0,6.414,6.4282,6.4068,6.414,1542921.0
2016-07-22 11:30:00,8.99,9.01,8.98,9.01,850825.0,6.414,6.4282,6.4068,6.4282,850825.0
2016-07-22 12:00:00,9.01,9.07,9.0,9.07,1370529.0,6.4282,6.471,6.4211,6.471,1370529.0
2016-07-22 12:30:00,9.07,9.09,9.06,9.08,1629963.0,6.471,6.4853,6.4639,6.4782,1629963.0
2016-07-22 13:00:00,9.08,9.09,9.06,9.08,1005730.0,6.4782,6.4853,6.4639,6.4782,1005730.0
2016-07-22 13:30:00,9.08,9.09,9.04,9.05,1665875.0,6.4782,6.4853,6.4496,6.4568,1665875.0
2016-07-22 14:00:00,9.05,9.06,9.05,9.05,414696.0,6.4568,6.4639,6.4568,6.4568,414696.0
2016-07-22 14:30:00,9.05,9.06,9.05,9.06,628109.0,6.4568,6.4639,6.4568,6.4639,628109.0
2016-07-22 15:00:00,9.06,9.07,9.05,9.05,1380090.0,6.4639,6.471,6.4568,6.4568,1380090.0
2016-07-22 15:30:00,9.05,9.06,9.03,9.04,2803814.0,6.4568,6.4639,6.4425,6.4496,2803814.0
2016-07-25 09:30:00,9.01,9.03,8.95,9.02,2003716.0,6.4282,6.4425,6.3854,6.4354,2003716.0
2016-07-25 10:00:00,9.02,9.03,8.97,8.99,1067774.0,6.4354,6.4425,6.3997,6.414,1067774.0
2016-07-25 10:30:00,8.99,9.05,8.98,9.01,1413844.0,6.414,6.4568,6.4068,6.4282,1413844.0
2016-07-25 11:00:00,9.01,9.02,8.97,8.99,827735.0,6.4282,6.4354,6.3997,6.414,827735.0
2016-07-25 11:30:00,8.99,9.01,8.98,8.98,442459.0,6.414,6.4282,6.4068,6.4068,442459.0
2016-07-25 12:00:00,8.98,9.0,8.97,8.98,515941.0,6.4068,6.4211,6.3997,6.4068,515941.0
2016-07-25 12:30:00,8.98,8.99,8.97,8.99,566290.0,6.4068,6.414,6.3997,6.414,566290.0
2016-07-25 13:00:00,8.99,8.99,8.98,8.99,299766.0,6.414,6.414,6.4068,6.414,299766.0
2016-07-25 13:30:00,8.99,8.99,8.98,8.99,287474.0,6.414,6.414,6.4068,6.414,287474.0
2016-07-25 14:00:00,8.98,8.99,8.98,8.99,214191.0,6.4068,6.414,6.4068,6.414,214191.0
2016-07-25 14:30:00,8.99,8.99,8.98,8.98,634802.0,6.414,6.414,6.4068,6.4068,634802.0
2016-07-25 15:00:00,8.98,8.99,8.95,8.96,788527.0,6.4068,6.414,6.3854,6.3926,788527.0
2016-07-25 15:30:00,8.96,8.97,8.96,8.96,1378817.0,6.3926,6.3997,6.3926,6.3926,1378817.0
2016-07-26 09:30:00,8.98,9.07,8.95,9.03,2228805.0,6.4068,6.471,6.3854,6.4425,2228805.0
2016-07-26 10:00:00,9.04,9.12,9.03,9.11,1750316.0,6.4496,6.5067,6.4425,6.4996,1750316.0
2016-07-26 10:30:00,9.1,9.15,9.08,9.1,2315769.0,6.4924,6.5281,6.4782,6.4924,2315769.0
2016-07-26 11:00:00,9.1,9.14,9.09,9.1,3428623.0,6.4924,6.521,6.4853,6.4924,3428623.0
2016-07-26 11:30:00,9.1,9.12,9.08,9.12,1453961.0,6.4924,6.5067,6.4782,6.5067,1453961.0
2016-07-26 12:00:00,9.12,9.16,9.11,9.13,1081349.0,6.5067,6.5352,6.4996,6.5138,1081349.0
2016-07-26 12:30:00,9.13,9.16,9.13,9.15,911490.0,6.5138,6.5352,6.5138,6.5281,911490.0
2016-07-26 13:00:00,9.14,9.16,9.14,9.14,477602.0,6.521,6.5352,6.521,6.521,477602.0
2016-07-26 13:30:00,9.14,9.15,9.12,9.13,346276.0,6.521,6.5281,6.5067,6.5138,346276.0
2016-07-26 14:00:00,9.12,9.14,9.12,9.13,828082.0,6.5067,6.521,6.5067,6.5138,828082.0
2016-07-26 14:30:00,9.13,9.16,9.13,9.15,530696.0,6.5138,6.5352,6.5138,6.5281,530696.0
2016-07-26 15:00:00,9.14,9.17,9.14,9.15,1648324.0,6.521,6.5424,6.521,6.5281,1648324.0
2016-07-26 15:30:00,9.16,9.16,9.14,9.14,2279172.0,6.5352,6.5352,6.521,6.521,2279172.0
2016-07-27 09:30:00,9.18,9.25,9.14,9.25,2426511.0,6.5495,6.5995,6.521,6.5995,2426511.0
2016-07-27 10:00:00,9.24,9.29,9.23,9.26,1358646.0,6.5923,6.628,6.5852,6.6066,1358646.0
2016-07-27 10:30:00,9.26,9.26,9.16,9.18,2157963.0,6.6066,6.6066,6.5352,6.5495,2157963.0
2016-07-27 11:00:00,9.17,9.21,9.13,9.15,1103167.0,6.5424,6.5709,6.5138,6.5281,1103167.0
2016-07-27 11:30:00,9.14,9.15,9.11,9.12,1669124.0,6.521,6.5281,6.4996,6.5067,1669124.0
2016-07-27 12:00:00,9.11,9.13,9.1,9.12,716837.0,6.4996,6.5138,6.4924,6.5067,716837.0
2016-07-27 12:30:00,9.12,9.14,9.11,9.13,655093.0,6.5067,6.521,6.4996,6.5138,655093.0
2016-07-27 13:00:00,9.13,9.13,9.09,9.09,684286.0,6.5138,6.5138,6.4853,6.4853,684286.0
2016-07-27 13:30:00,9.1,9.11,9.09,9.09,530315.0,6.4924,6.4996,6.4853,6.4853,530315.0
2016-07-27 14:00:00,9.1,9.22,9.06,9.06,4373859.0,6.4924,6.5781,6.4639,6.4639,4373859.0
2016-07-27 14:30:00,9.06,9.11,9.05,9.11,1909874.0,6.4639,6.4996,6.4568,6.4996,1909874.0
2016-07-27 15:00:00,9.11,9.15,9.09,9.09,1919254.0,6.4996,6.5281,6.4853,6.4853,1919254.0
2016-07-27 15:30:00,9.09,9.11,9.08,9.11,3074778.0,6.4853,6.4996,6.4782,6.4996,3074778.0
2016-07-28 09:30:00,9.06,9.16,9.0,9.13,1932609.0,6.4639,6.5352,6.4211,6.5138,1932609.0
2016-07-28 10:00:00,9.14,9.19,9.13,9.18,1528889.0,6.521,6.5566,6.5138,6.5495,1528889.0
2016-07-28 10:30:00,9.18,9.19,9.15,9.16,1603194.0,6.5495,6.5566,6.5281,6.5352,1603194.0
2016-07-28 11:00:00,9.16,9.19,9.15,9.17,1206998.0,6.5352,6.5566,6.5281,6.5424,1206998.0
2016-07-28 11:30:00,9.17,9.18,9.14,9.16,1144591.0,6.5424,6.5495,6.521,6.5352,1144591.0
2016-07-28 12:00:00,9.16,9.17,9.15,9.16,246185.0,6.5352,6.5424,6.5281,6.5352,246185.0
2016-07-28 12:30:00,9.17,9.17,9.14,9.15,444105.0,6.5424,6.5424,6.521,6.5281,444105.0
2016-07-28 13:00:00,9.14,9.16,9.14,9.15,246839.0,6.521,6.5352,6.521,6.5281,246839.0
2016-07-28 13:30:00,9.16,9.16,9.13,9.13,886659.0,6.5352,6.5352,6.5138,6.5138,886659.0
2016-07-28 14:00:00,9.13,9.17,9.13,9.17,1172679.0,6.5138,6.5424,6.5138,6.5424,1172679.0
2016-07-28 14:30:00,9.16,9.18,9.15,9.17,574241.0,6.5352,6.5495,6.5281,6.5424,574241.0
2016-07-28 15:00:00,9.17,9.18,9.16,9.17,407052.0,6.5424,6.5495,6.5352,6.5424,407052.0
2016-07-28 15:30:00,9.18,9.18,9.16,9.16,1544380.0,6.5495,6.5495,6.5352,6.5352,1544380.0
2016-07-29 09:30:00,9.1,9.32,9.1,9.3,7557266.0,6.4924,6.6494,6.4924,6.6351,7557266.0
2016-07-29 10:00:00,9.3,9.31,9.12,9.16,5118095.0,6.6351,6.6423,6.5067,6.5352,5118095.0
2016-07-29 10:30:00,9.15,9.22,9.14,9.21,2400743.0,6.5281,6.5781,6.521,6.5709,2400743.0
2016-07-29 11:00:00,9.2,9.24,9.19,9.21,1965516.0,6.5638,6.5923,6.5566,6.5709,1965516.0
2016-07-29 11:30:00,9.21,9.23,9.2,9.22,1211397.0,6.5709,6.5852,6.5638,6.5781,1211397.0
2016-07-29 12:00:00,9.21,9.23,9.21,9.21,578130.0,6.5709,6.5852,6.5709,6.5709,578130.0
2016-07-29 12:30:00,9.21,9.23,9.18,9.19,779617.0,6.5709,6.5852,6.5495,6.5566,779617.0
2016-07-29 13:00:00,9.19,9.21,9.18,9.19,589238.0,6.5566,6.5709,6.5495,6.5566,589238.0
2016-07-29 13:30:00,9.2,9.21,9.18,9.2,1085880.0,6.5638,6.5709,6.5495,6.5638,1085880.0
2016-07-29 14:00:00,9.21,9.21,9.2,9.21,461077.0,6.5709,6.5709,6.5638,6.5709,461077.0
2016-07-29 14:30:00,9.21,9.21,9.18,9.19,781200.0,6.5709,6.5709,6.5495,6.5566,781200.0
2016-07-29 15:00:00,9.2,9.2,9.17,9.18,842673.0,6.5638,6.5638,6.5424,6.5495,842673.0
2016-07-29 15:30:00,9.18,9.19,9.16,9.17,2674653.0,6.5495,6.5566,6.5352,6.5424,2674653.0
2016-08-01 09:30:00,9.21,9.24,9.14,9.17,2030772.0,6.5709,6.5923,6.521,6.5424,2030772.0
2016-08-01 10:00:00,9.17,9.2,9.14,9.16,1305497.0,6.5424,6.5638,6.521,6.5352,1305497.0
2016-08-01 10:30:00,9.16,9.18,9.12,9.18,2286738.0,6.5352,6.5495,6.5067,6.5495,2286738.0
2016-08-01 11:00:00,9.18,9.23,9.17,9.17,1947233.0,6.5495,6.5852,6.5424,6.5424,1947233.0
2016-08-01 11:30:00,9.17,9.2,9.12,9.13,2051035.0,6.5424,6.5638,6.5067,6.5138,2051035.0
2016-08-01 12:00:00,9.13,9.15,9.06,9.07,1326591.0,6.5138,6.5281,6.4639,6.471,1326591.0
2016-08-01 12:30:00,9.07,9.08,9.03,9.04,1169779.0,6.471,6.4782,6.4425,6.4496,1169779.0
2016-08-01 13:00:00,9.04,9.1,9.03,9.08,999384.0,6.4496,6.4924,6.4425,6.4782,999384.0
2016-08-01 13:30:00,9.08,9.09,9.05,9.07,819891.0,6.4782,6.4853,6.4568,6.471,819891.0
2016-08-01 14:00:00,9.07,9.1,9.04,9.05,764768.0,6.471,6.4924,6.4496,6.4568,764768.0
2016-08-01 14:30:00,9.05,9.07,9.04,9.06,912349.0,6.4568,6.471,6.4496,6.4639,912349.0
2016-08-01 15:00:00,9.05,9.06,9.0,9.01,1000146.0,6.4568,6.4639,6.4211,6.4282,1000146.0
2016-08-01 15:30:00,9.0,9.02,9.0,9.02,1684379.0,6.4211,6.4354,6.4211,6.4354,1684379.0
2016-08-02 09:30:00,9.01,9.04,8.93,8.96,2176329.0,6.4282,6.4496,6.3711,6.3926,2176329.0
2016-08-02 10:00:00,8.95,8.99,8.91,8.93,2161455.0,6.3854,6.414,6.3569,6.3711,2161455.0
2016-08-02 10:30:00,8.92,8.93,8.84,8.85,2178038.0,6.364,6.3711,6.3069,6.3141,2178038.0
2016-08-02 11:00:00,8.85,8.92,8.84,8.91,1407469.0,6.3141,6.364,6.3069,6.3569,1407469.0
2016-08-02 11:30:00,8.91,8.91,8.86,8.87,970415.0,6.3569,6.3569,6.3212,6.3283,970415.0
2016-08-02 12:00:00,8.87,8.9,8.85,8.87,1623153.0,6.3283,6.3497,6.3141,6.3283,1623153.0
2016-08-02 12:30:00,8.88,8.89,8.83,8.83,691765.0,6.3355,6.3426,6.2998,6.2998,691765.0
2016-08-02 13:00:00,8.83,8.88,8.82,8.88,1596868.0,6.2998,6.3355,6.2927,6.3355,1596868.0
2016-08-02 13:30:00,8.88,8.88,8.85,8.88,1314778.0,6.3355,6.3355,6.3141,6.3355,1314778.0
2016-08-02 14:00:00,8.88,8.91,8.87,8.89,1200894.0,6.3355,6.3569,6.3283,6.3426,1200894.0
2016-08-02 14:30:00,8.89,8.91,8.88,8.89,958223.0,6.3426,6.3569,6.3355,6.3426,958223.0
2016-08-02 15:00:00,8.89,8.91,8.89,8.9,763843.0,6.3426,6.3569,6.3426,6.3497,763843.0
2016-08-02 15:30:00,8.9,8.91,8.89,8.9,2684516.0,6.3497,6.3569,6.3426,6.3497,2684516.0
2016-08-03 09:30:00,8.91,8.99,8.88,8.99,1921104.0,6.3569,6.414,6.3355,6.414,1921104.0
2016-08-03 10:00:00,8.99,9.08,8.97,9.06,4045344.0,6.414,6.4782,6.3997,6.4639,4045344.0
2016-08-03 10:30:00,9.07,9.09,9.0,9.04,2121915.0,6.471,6.4853,6.4211,6.4496,2121915.0
2016-08-03 11:00:00,9.04,9.1,9.02,9.09,1457019.0,6.4496,6.4924,6.4354,6.4853,1457019.0
2016-08-03 11:30:00,9.1,9.11,9.07,9.08,1111444.0,6.4924,6.4996,6.471,6.4782,1111444.0
2016-08-03 12:00:00,9.09,9.09,9.08,9.08,454925.0,6.4853,6.4853,6.4782,6.4782,454925.0
2016-08-03 12:30:00,9.08,9.09,9.05,9.07,949130.0,6.4782,6.4853,6.4568,6.471,949130.0
2016-08-03 13:00:00,9.07,9.07,9.05,9.05,738836.0,6.471,6.471,6.4568,6.4568,738836.0
2016-08-03 13:30:00,9.05,9.06,9.03,9.04,596879.0,6.4568,6.4639,6.4425,6.4496,596879.0
2016-08-03 14:00:00,9.04,9.05,9.01,9.01,978935.0,6.4496,6.4568,6.4282,6.4282,978935.0
2016-08-03 14:30:00,9.01,9.04,9.01,9.04,553004.0,6.4282,6.4496,6.4282,6.4496,553004.0
2016-08-03 15:00:00,9.03,9.04,9.03,9.04,519322.0,6.4425,6.4496,6.4425,6.4496,519322.0
2016-08-03 15:30:00,9.03,9.04,9.03,9.04,1654893.0,6.4425,6.4496,6.4425,6.4496,1654893.0
2016-08-04 09:30:00,9.06,9.11,9.03,9.06,1643037.0,6.4639,6.4996,6.4425,6.4639,1643037.0
2016-08-04 10:00:00,9.06,9.1,9.03,9.08,1109214.0,6.4639,6.4924,6.4425,6.4782,1109214.0
2016-08-04 10:30:00,9.08,9.09,9.02,9.06,1290408.0,6.4782,6.4853,6.4354,6.4639,1290408.0
2016-08-04 11:00:00,9.06,9.08,9.04,9.07,551194.0,6.4639,6.4782,6.4496,6.471,551194.0
2016-08-04 11:30:00,9.06,9.09,9.05,9.08,660266.0,6.4639,6.4853,6.4568,6.4782,660266.0
2016-08-04 12:00:00,9.08,9.1,9.07,9.09,822950.0,6.4782,6.4924,6.471,6.4853,822950.0
2016-08-04 12:30:00,9.1,9.1,9.06,9.07,414184.0,6.4924,6.4924,6.4639,6.471,414184.0
2016-08-04 13:00:00,9.07,9.08,9.05,9.05,445393.0,6.471,6.4782,6.4568,6.4568,445393.0
2016-08-04 13:30:00,9.05,9.06,9.05,9.06,157791.0,6.4568,6.4639,6.4568,6.4639,157791.0
2016-08-04 14:00:00,9.05,9.07,9.05,9.07,371941.0,6.4568,6.471,6.4568,6.471,371941.0
2016-08-04 14:30:00,9.07,9.07,9.06,9.07,304938.0,6.471,6.471,6.4639,6.471,304938.0
2016-08-04 15:00:00,9.07,9.07,9.06,9.06,542153.0,6.471,6.471,6.4639,6.4639,542153.0
2016-08-04 15:30:00,9.06,9.08,9.04,9.04,3232023.0,6.4639,6.4782,6.4496,6.4496,3232023.0
2016-08-05 09:30:00,9.19,9.38,9.19,9.38,4617591.0,6.5566,6.6922,6.5566,6.6922,4617591.0
2016-08-05 10:00:00,9.38,9.38,9.34,9.35,1442344.0,6.6922,6.6922,6.6637,6.6708,1442344.0
2016-08-05 10:30:00,9.35,9.37,9.33,9.36,881492.0,6.6708,6.6851,6.6565,6.6779,881492.0
2016-08-05 11:00:00,9.36,9.39,9.35,9.38,1150015.0,6.6779,6.6993,6.6708,6.6922,1150015.0
2016-08-05 11:30:00,9.38,9.45,9.38,9.42,1391121.0,6.6922,6.7421,6.6922,6.7207,1391121.0
2016-08-05 12:00:00,9.41,9.44,9.41,9.43,500278.0,6.7136,6.735,6.7136,6.7279,500278.0
2016-08-05 12:30:00,9.43,9.43,9.41,9.43,472257.0,6.7279,6.7279,6.7136,6.7279,472257.0
2016-08-05 13:00:00,9.43,9.43,9.39,9.39,1000239.0,6.7279,6.7279,6.6993,6.6993,1000239.0
2016-08-05 13:30:00,9.39,9.42,9.39,9.41,788573.0,6.6993,6.7207,6.6993,6.7136,788573.0
2016-08-05 14:00:00,9.41,9.42,9.39,9.39,372798.0,6.7136,6.7207,6.6993,6.6993,372798.0
2016-08-05 14:30:00,9.39,9.41,9.38,9.38,743548.0,6.6993,6.7136,6.6922,6.6922,743548.0
2016-08-05 15:00:00,9.38,9.4,9.38,9.39,806369.0,6.6922,6.7065,6.6922,6.6993,806369.0
2016-08-05 15:30:00,9.39,9.4,9.39,9.39,1645862.0,6.6993,6.7065,6.6993,6.6993,1645862.0
2016-08-08 09:30:00,9.4,9.46,9.38,9.43,2110799.0,6.7065,6.7493,6.6922,6.7279,2110799.0
2016-08-08 10:00:00,9.42,9.45,9.38,9.39,1118724.0,6.7207,6.7421,6.6922,6.6993,1118724.0
2016-08-08 10:30:00,9.39,9.43,9.36,9.38,964690.0,6.6993,6.7279,6.6779,6.6922,964690.0
2016-08-08 11:00:00,9.38,9.42,9.38,9.4,1235721.0,6.6922,6.7207,6.6922,6.7065,1235721.0
2016-08-08 11:30:00,9.4,9.41,9.39,9.41,741637.0,6.7065,6.7136,6.6993,6.7136,741637.0
2016-08-08 12:00:00,9.41,9.42,9.39,9.41,477546.0,6.7136,6.7207,6.6993,6.7136,477546.0
2016-08-08 12:30:00,9.41,9.43,9.4,9.42,913619.0,6.7136,6.7279,6.7065,6.7207,913619.0
2016-08-08 13:00:00,9.43,9.43,9.41,9.42,339945.0,6.7279,6.7279,6.7136,6.7207,339945.0
2016-08-08 13:30:00,9.42,9.43,9.41,9.42,284013.0,6.7207,6.7279,6.7136,6.7207,284013.0
2016-08-08 14:00:00,9.42,9.42,9.38,9.38,541491.0,6.7207,6.7207,6.6922,6.6922,541491.0
2016-08-08 14:30:00,9.38,9.4,9.38,9.38,357589.0,6.6922,6.7065,6.6922,6.6922,357589.0
2016-08-08 15:00:00,9.38,9.39,9.38,9.38,317150.0,6.6922,6.6993,6.6922,6.6922,317150.0
2016-08-08 15:30:00,9.38,9.39,9.37,9.38,1128878.0,6.6922,6.6993,6.6851,6.6922,1128878.0
2016-08-09 09:30:00,9.4,9.45,9.37,9.44,1548163.0,6.7065,6.7421,6.6851,6.735,1548163.0
2016-08-09 10:00:00,9.44,9.46,9.39,9.43,1409007.0,6.735,6.7493,6.6993,6.7279,1409007.0
2016-08-09 10:30:00,9.43,9.46,9.39,9.41,904247.0,6.7279,6.7493,6.6993,6.7136,904247.0
2016-08-09 11:00:00,9.41,9.44,9.4,9.42,789397.0,6.7136,6.735,6.7065,6.7207,789397.0
2016-08-09 11:30:00,9.42,9.44,9.4,9.42,1160835.0,6.7207,6.735,6.7065,6.7207,1160835.0
2016-08-09 12:00:00,9.41,9.43,9.38,9.38,449737.0,6.7136,6.7279,6.6922,6.6922,449737.0
2016-08-09 12:30:00,9.38,9.4,9.37,9.37,609278.0,6.6922,6.7065,6.6851,6.6851,609278.0
2016-08-09 13:00:00,9.38,9.39,9.37,9.37,571223.0,6.6922,6.6993,6.6851,6.6851,571223.0
2016-08-09 13:30:00,9.38,9.38,9.36,9.36,349125.0,6.6922,6.6922,6.6779,6.6779,349125.0
2016-08-09 14:00:00,9.37,9.37,9.35,9.36,361005.0,6.6851,6.6851,6.6708,6.6779,361005.0
2016-08-09 14:30:00,9.36,9.39,9.35,9.38,593876.0,6.6779,6.6993,6.6708,6.6922,593876.0
2016-08-09 15:00:00,9.38,9.39,9.37,9.37,421079.0,6.6922,6.6993,6.6851,6.6851,421079.0
2016-08-09 15:30:00,9.38,9.38,9.37,9.38,769561.0,6.6922,6.6922,6.6851,6.6922,769561.0
2016-08-10 09:30:00,9.37,9.39,9.29,9.3,3267443.0,6.6851,6.6993,6.628,6.6351,3267443.0
2016-08-10 10:00:00,9.3,9.34,9.29,9.32,1665467.0,6.6351,6.6637,6.628,6.6494,1665467.0
2016-08-10 10:30:00,9.32,9.34,9.28,9.29,2266404.0,6.6494,6.6637,6.6209,6.628,2266404.0
2016-08-10 11:00:00,9.29,9.33,9.28,9.29,2070595.0,6.628,6.6565,6.6209,6.628,2070595.0
2016-08-10 11:30:00,9.29,9.3,9.24,9.26,1099837.0,6.628,6.6351,6.5923,6.6066,1099837.0
2016-08-10 12:00:00,9.27,9.31,9.25,9.3,980064.0,6.6137,6.6423,6.5995,6.6351,980064.0
2016-08-10 12:30:00,9.31,9.32,9.3,9.31,490096.0,6.6423,6.6494,6.6351,6.6423,490096.0
2016-08-10 13:00:00,9.32,9.32,9.29,9.29,415190.0,6.6494,6.6494,6.628,6.628,415190.0
2016-08-10 13:30:00,9.29,9.31,9.27,9.29,1269599.0,6.628,6.6423,6.6137,6.628,1269599.0
2016-08-10 14:00:00,9.28,9.29,9.25,9.27,910520.0,6.6209,6.628,6.5995,6.6137,910520.0
2016-08-10 14:30:00,9.27,9.27,9.24,9.25,889507.0,6.6137,6.6137,6.5923,6.5995,889507.0
2016-08-10 15:00:00,9.25,9.27,9.24,9.26,855262.0,6.5995,6.6137,6.5923,6.6066,855262.0
2016-08-10 15:30:00,9.26,9.26,9.25,9.26,1363936.0,6.6066,6.6066,6.5995,6.6066,1363936.0
2016-08-11 09:30:00,9.26,9.32,9.22,9.27,2045718.0,6.6066,6.6494,6.5781,6.6137,2045718.0
2016-08-11 10:00:00,9.26,9.29,9.25,9.27,818183.0,6.6066,6.628,6.5995,6.6137,818183.0
2016-08-11 10:30:00,9.27,9.3,9.25,9.29,1158231.0,6.6137,6.6351,6.5995,6.628,1158231.0
2016-08-11 11:00:00,9.29,9.34,9.28,9.33,941490.0,6.628,6.6637,6.6209,6.6565,941490.0
2016-08-11 11:30:00,9.33,9.34,9.31,9.32,852448.0,6.6565,6.6637,6.6423,6.6494,852448.0
2016-08-11 12:00:00,9.32,9.33,9.31,9.32,723340.0,6.6494,6.6565,6.6423,6.6494,723340.0
2016-08-11 12:30:00,9.32,9.33,9.31,9.33,300857.0,6.6494,6.6565,6.6423,6.6565,300857.0
2016-08-11 13:00:00,9.33,9.34,9.32,9.33,354772.0,6.6565,6.6637,6.6494,6.6565,354772.0
2016-08-11 13:30:00,9.34,9.34,9.32,9.33,309287.0,6.6637,6.6637,6.6494,6.6565,309287.0
2016-08-11 14:00:00,9.33,9.34,9.32,9.34,491438.0,6.6565,6.6637,6.6494,6.6637,491438.0
2016-08-11 14:30:00,9.34,9.34,9.32,9.33,620072.0,6.6637,6.6637,6.6494,6.6565,620072.0
2016-08-11 15:00:00,9.33,9.33,9.31,9.32,412452.0,6.6565,6.6565,6.6423,6.6494,412452.0
2016-08-11 15:30:00,9.32,9.34,9.3,9.3,1884717.0,6.6494,6.6637,6.6351,6.6351,1884717.0
2016-08-12 09:30:00,9.21,9.22,9.16,9.18,2764462.0,6.5709,6.5781,6.5352,6.5495,2764462.0
2016-08-12 10:00:00,9.18,9.21,9.17,9.18,1300302.0,6.5495,6.5709,6.5424,6.5495,1300302.0
2016-08-12 10:30:00,9.18,9.18,9.16,9.17,463152.0,6.5495,6.5495,6.5352,6.5424,463152.0
2016-08-12 11:00:00,9.17,9.19,9.16,9.19,452940.0,6.5424,6.5566,6.5352,6.5566,452940.0
2016-08-12 11:30:00,9.19,9.19,9.17,9.18,291323.0,6.5566,6.5566,6.5424,6.5495,291323.0
2016-08-12 12:00:00,9.17,9.19,9.15,9.17,552344.0,6.5424,6.5566,6.5281,6.5424,552344.0
2016-08-12 12:30:00,9.16,9.17,9.16,9.16,202990.0,6.5352,6.5424,6.5352,6.5352,202990.0
2016-08-12 13:00:00,9.16,9.17,9.14,9.16,572606.0,6.5352,6.5424,6.521,6.5352,572606.0
2016-08-12 13:30:00,9.17,9.17,9.15,9.16,288554.0,6.5424,6.5424,6.5281,6.5352,288554.0
2016-08-12 14:00:00,9.16,9.19,9.15,9.18,642745.0,6.5352,6.5566,6.5281,6.5495,642745.0
2016-08-12 14:30:00,9.18,9.2,9.18,9.2,295781.0,6.5495,6.5638,6.5495,6.5638,295781.0
2016-08-12 15:00:00,9.19,9.21,9.19,9.2,382628.0,6.5566,6.5709,6.5566,6.5638,382628.0
2016-08-12 15:30:00,9.21,9.23,9.2,9.22,1305100.0,6.5709,6.5852,6.5638,6.5781,1305100.0
2016-08-15 09:30:00,9.29,9.34,9.28,9.33,1446625.0,6.628,6.6637,6.6209,6.6565,1446625.0
2016-08-15 10:00:00,9.33,9.41,9.32,9.39,1684384.0,6.6565,6.7136,6.6494,6.6993,1684384.0
2016-08-15 10:30:00,9.4,9.44,9.39,9.43,1048575.0,6.7065,6.735,6.6993,6.7279,1048575.0
2016-08-15 11:00:00,9.43,9.51,9.42,9.5,2506195.0,6.7279,6.785,6.7207,6.7778,2506195.0
2016-08-15 11:30:00,9.5,9.53,9.49,9.52,1326977.0,6.7778,6.7992,6.7707,6.7921,1326977.0
2016-08-15 12:00:00,9.53,9.54,9.5,9.5,986331.0,6.7992,6.8064,6.7778,6.7778,986331.0
2016-08-15 12:30:00,9.5,9.51,9.5,9.5,203133.0,6.7778,6.785,6.7778,6.7778,203133.0
2016-08-15 13:00:00,9.51,9.51,9.49,9.5,603964.0,6.785,6.785,6.7707,6.7778,603964.0
2016-08-15 13:30:00,9.5,9.52,9.49,9.51,696590.0,6.7778,6.7921,6.7707,6.785,696590.0
2016-08-15 14:00:00,9.52,9.54,9.51,9.54,802519.0,6.7921,6.8064,6.785,6.8064,802519.0
2016-08-15 14:30:00,9.54,9.58,9.53,9.58,2307317.0,6.8064,6.8349,6.7992,6.8349,2307317.0
2016-08-15 15:00:00,9.58,9.58,9.55,9.55,1382453.0,6.8349,6.8349,6.8135,6.8135,1382453.0
2016-08-15 15:30:00,9.55,9.56,9.55,9.55,2004068.0,6.8135,6.8206,6.8135,6.8135,2004068.0
2016-08-16 09:30:00,9.5,9.56,9.45,9.55,4252569.0,6.7778,6.8206,6.7421,6.8135,4252569.0
2016-08-16 10:00:00,9.55,9.61,9.54,9.58,1530335.0,6.8135,6.8563,6.8064,6.8349,1530335.0
2016-08-16 10:30:00,9.58,9.6,9.53,9.54,2802031.0,6.8349,6.8492,6.7992,6.8064,2802031.0
2016-08-16 11:00:00,9.54,9.6,9.53,9.59,1200488.0,6.8064,6.8492,6.7992,6.842,1200488.0
2016-08-16 11:30:00,9.59,9.6,9.56,9.59,1648865.0,6.842,6.8492,6.8206,6.842,1648865.0
2016-08-16 12:00:00,9.59,9.6,9.57,9.59,768268.0,6.842,6.8492,6.8278,6.842,768268.0
2016-08-16 12:30:00,9.59,9.62,9.57,9.61,876203.0,6.842,6.8634,6.8278,6.8563,876203.0
2016-08-16 13:00:00,9.61,9.62,9.59,9.61,661659.0,6.8563,6.8634,6.842,6.8563,661659.0
2016-08-16 13:30:00,9.6,9.61,9.59,9.6,237787.0,6.8492,6.8563,6.842,6.8492,237787.0
2016-08-16 14:00:00,9.6,9.6,9.58,9.59,482395.0,6.8492,6.8492,6.8349,6.842,482395.0
2016-08-16 14:30:00,9.59,9.59,9.58,9.59,367616.0,6.842,6.842,6.8349,6.842,367616.0
2016-08-16 15:00:00,9.59,9.59,9.57,9.58,485051.0,6.842,6.842,6.8278,6.8349,485051.0
2016-08-16 15:30:00,9.58,9.58,9.55,9.55,1448208.0,6.8349,6.8349,6.8135,6.8135,1448208.0
2016-08-17 09:30:00,9.53,9.55,9.5,9.55,1930742.0,6.7992,6.8135,6.7778,6.8135,1930742.0
2016-08-17 10:00:00,9.54,9.56,9.48,9.52,2260466.0,6.8064,6.8206,6.7635,6.7921,2260466.0
2016-08-17 10:30:00,9.52,9.56,9.51,9.54,700156.0,6.7921,6.8206,6.785,6.8064,700156.0
2016-08-17 11:00:00,9.54,9.57,9.52,9.54,682138.0,6.8064,6.8278,6.7921,6.8064,682138.0
2016-08-17 11:30:00,9.54,9.55,9.52,9.52,573119.0,6.8064,6.8135,6.7921,6.7921,573119.0
2016-08-17 12:00:00,9.52,9.54,9.52,9.54,539382.0,6.7921,6.8064,6.7921,6.8064,539382.0
2016-08-17 12:30:00,9.54,9.56,9.53,9.55,359456.0,6.8064,6.8206,6.7992,6.8135,359456.0
2016-08-17 13:00:00,9.55,9.56,9.55,9.55,353750.0,6.8135,6.8206,6.8135,6.8135,353750.0
2016-08-17 13:30:00,9.55,9.58,9.55,9.55,611387.0,6.8135,6.8349,6.8135,6.8135,611387.0
2016-08-17 14:00:00,9.55,9.58,9.49,9.52,3456481.0,6.8135,6.8349,6.7707,6.7921,3456481.0
2016-08-17 14:30:00,9.52,9.56,9.51,9.55,905572.0,6.7921,6.8206,6.785,6.8135,905572.0
2016-08-17 15:00:00,9.55,9.56,9.52,9.55,1323104.0,6.8135,6.8206,6.7921,6.8135,1323104.0
2016-08-17 15:30:00,9.55,9.56,9.55,9.55,2149010.0,6.8135,6.8206,6.8135,6.8135,2149010.0
2016-08-18 09:30:00,9.55,9.58,9.52,9.54,1517267.0,6.8135,6.8349,6.7921,6.8064,1517267.0
2016-08-18 10:00:00,9.54,9.57,9.53,9.54,857880.0,6.8064,6.8278,6.7992,6.8064,857880.0
2016-08-18 10:30:00,9.53,9.61,9.53,9.6,950272.0,6.7992,6.8563,6.7992,6.8492,950272.0
2016-08-18 11:00:00,9.59,9.62,9.58,9.59,1142664.0,6.842,6.8634,6.8349,6.842,1142664.0
2016-08-18 11:30:00,9.59,9.59,9.57,9.57,464771.0,6.842,6.842,6.8278,6.8278,464771.0
2016-08-18 12:00:00,9.57,9.58,9.55,9.56,1669215.0,6.8278,6.8349,6.8135,6.8206,1669215.0
2016-08-18 12:30:00,9.56,9.58,9.55,9.57,957444.0,6.8206,6.8349,6.8135,6.8278,957444.0
2016-08-18 13:00:00,9.57,9.58,9.56,9.58,427146.0,6.8278,6.8349,6.8206,6.8349,427146.0
2016-08-18 13:30:00,9.58,9.6,9.57,9.58,661681.0,6.8349,6.8492,6.8278,6.8349,661681.0
2016-08-18 14:00:00,9.58,9.6,9.58,9.6,474038.0,6.8349,6.8492,6.8349,6.8492,474038.0
2016-08-18 14:30:00,9.6,9.6,9.58,9.59,577353.0,6.8492,6.8492,6.8349,6.842,577353.0
2016-08-18 15:00:00,9.59,9.61,9.58,9.61,656506.0,6.842,6.8563,6.8349,6.8563,656506.0
2016-08-18 15:30:00,9.61,9.63,9.6,9.63,1262896.0,6.8563,6.8706,6.8492,6.8706,1262896.0
2016-08-19 09:30:00,9.62,9.62,9.54,9.55,1621170.0,6.8634,6.8634,6.8064,6.8135,1621170.0
2016-08-19 10:00:00,9.55,9.6,9.55,9.6,834923.0,6.8135,6.8492,6.8135,6.8492,834923.0
2016-08-19 10:30:00,9.6,9.64,9.58,9.63,1415122.0,6.8492,6.8777,6.8349,6.8706,1415122.0
2016-08-19 11:00:00,9.63,9.66,9.62,9.66,755305.0,6.8706,6.892,6.8634,6.892,755305.0
2016-08-19 11:30:00,9.65,9.66,9.63,9.63,589348.0,6.8848,6.892,6.8706,6.8706,589348.0
2016-08-19 12:00:00,9.64,9.64,9.62,9.64,397729.0,6.8777,6.8777,6.8634,6.8777,397729.0
2016-08-19 12:30:00,9.64,9.64,9.61,9.63,360522.0,6.8777,6.8777,6.8563,6.8706,360522.0
2016-08-19 13:00:00,9.63,9.64,9.62,9.63,276865.0,6.8706,6.8777,6.8634,6.8706,276865.0
2016-08-19 13:30:00,9.63,9.65,9.62,9.64,412881.0,6.8706,6.8848,6.8634,6.8777,412881.0
2016-08-19 14:00:00,9.64,9.65,9.64,9.65,328891.0,6.8777,6.8848,6.8777,6.8848,328891.0
2016-08-19 14:30:00,9.65,9.66,9.64,9.66,607372.0,6.8848,6.892,6.8777,6.892,607372.0
2016-08-19 15:00:00,9.66,9.67,9.65,9.67,491928.0,6.892,6.8991,6.8848,6.8991,491928.0
2016-08-19 15:30:00,9.67,9.68,9.66,9.68,1262664.0,6.8991,6.9062,6.892,6.9062,1262664.0
2016-08-22 09:30:00,9.63,9.66,9.59,9.64,2676469.0,6.8706,6.892,6.842,6.8777,2676469.0
2016-08-22 10:00:00,9.64,9.7,9.62,9.68,1854292.0,6.8777,6.9205,6.8634,6.9062,1854292.0
2016-08-22 10:30:00,9.68,9.72,9.67,9.68,950703.0,6.9062,6.9348,6.8991,6.9062,950703.0
2016-08-22 11:00:00,9.67,9.7,9.63,9.64,1013508.0,6.8991,6.9205,6.8706,6.8777,1013508.0
2016-08-22 11:30:00,9.64,9.66,9.63,9.63,702284.0,6.8777,6.892,6.8706,6.8706,702284.0
2016-08-22 12:00:00,9.63,9.67,9.62,9.66,845957.0,6.8706,6.8991,6.8634,6.892,845957.0
2016-08-22 12:30:00,9.66,9.66,9.63,9.64,453555.0,6.892,6.892,6.8706,6.8777,453555.0
2016-08-22 13:00:00,9.64,9.65,9.6,9.61,959393.0,6.8777,6.8848,6.8492,6.8563,959393.0
2016-08-22 13:30:00,9.61,9.63,9.6,9.62,846863.0,6.8563,6.8706,6.8492,6.8634,846863.0
2016-08-22 14:00:00,9.63,9.65,9.62,9.64,967687.0,6.8706,6.8848,6.8634,6.8777,967687.0
2016-08-22 14:30:00,9.64,9.67,9.63,9.65,790216.0,6.8777,6.8991,6.8706,6.8848,790216.0
2016-08-22 15:00:00,9.66,9.66,9.64,9.64,417515.0,6.892,6.892,6.8777,6.8777,417515.0
2016-08-22 15:30:00,9.64,9.66,9.64,9.66,1626771.0,6.8777,6.892,6.8777,6.892,1626771.0
2016-08-23 09:30:00,9.69,9.74,9.68,9.7,1876007.0,6.9134,6.949,6.9062,6.9205,1876007.0
2016-08-23 10:00:00,9.69,9.74,9.69,9.71,674272.0,6.9134,6.949,6.9134,6.9276,674272.0
2016-08-23 10:30:00,9.72,9.73,9.69,9.73,628468.0,6.9348,6.9419,6.9134,6.9419,628468.0
2016-08-23 11:00:00,9.73,9.73,9.7,9.72,531520.0,6.9419,6.9419,6.9205,6.9348,531520.0
2016-08-23 11:30:00,9.71,9.72,9.7,9.71,309039.0,6.9276,6.9348,6.9205,6.9276,309039.0
2016-08-23 12:00:00,9.7,9.72,9.68,9.7,608926.0,6.9205,6.9348,6.9062,6.9205,608926.0
2016-08-23 12:30:00,9.7,9.72,9.69,9.71,1370759.0,6.9205,6.9348,6.9134,6.9276,1370759.0
2016-08-23 13:00:00,9.71,9.72,9.7,9.71,429441.0,6.9276,6.9348,6.9205,6.9276,429441.0
2016-08-23 13:30:00,9.7,9.73,9.7,9.72,822127.0,6.9205,6.9419,6.9205,6.9348,822127.0
2016-08-23 14:00:00,9.72,9.73,9.71,9.72,619490.0,6.9348,6.9419,6.9276,6.9348,619490.0
2016-08-23 14:30:00,9.72,9.73,9.71,9.72,630785.0,6.9348,6.9419,6.9276,6.9348,630785.0
2016-08-23 15:00:00,9.72,9.72,9.71,9.71,200572.0,6.9348,6.9348,6.9276,6.9276,200572.0
2016-08-23 15:30:00,9.71,9.72,9.67,9.67,1931803.0,6.9276,6.9348,6.8991,6.8991,1931803.0
2016-08-24 09:30:00,9.68,9.75,9.66,9.72,2092293.0,6.9062,6.9562,6.892,6.9348,2092293.0
2016-08-24 10:00:00,9.72,9.73,9.69,9.71,1646221.0,6.9348,6.9419,6.9134,6.9276,1646221.0
2016-08-24 10:30:00,9.7,9.73,9.67,9.69,1557138.0,6.9205,6.9419,6.8991,6.9134,1557138.0
2016-08-24 11:00:00,9.69,9.72,9.68,9.7,1057715.0,6.9134,6.9348,6.9062,6.9205,1057715.0
2016-08-24 11:30:00,9.69,9.7,9.66,9.67,473311.0,6.9134,6.9205,6.892,6.8991,473311.0
2016-08-24 12:00:00,9.67,9.69,9.66,9.67,480394.0,6.8991,6.9134,6.892,6.8991,480394.0
2016-08-24 12:30:00,9.67,9.7,9.67,9.7,554109.0,6.8991,6.9205,6.8991,6.9205,554109.0
2016-08-24 13:00:00,9.7,9.7,9.69,9.69,297397.0,6.9205,6.9205,6.9134,6.9134,297397.0
2016-08-24 13:30:00,9.69,9.7,9.68,9.68,641638.0,6.9134,6.9205,6.9062,6.9062,641638.0
2016-08-24 14:00:00,9.69,9.69,9.64,9.66,666722.0,6.9134,6.9134,6.8777,6.892,666722.0
2016-08-24 14:30:00,9.67,9.67,9.65,9.67,468267.0,6.8991,6.8991,6.8848,6.8991,468267.0
2016-08-24 15:00:00,9.67,9.67,9.62,9.63,1799116.0,6.8991,6.8991,6.8634,6.8706,1799116.0
2016-08-24 15:30:00,9.63,9.64,9.62,9.63,1508205.0,6.8706,6.8777,6.8634,6.8706,1508205.0
2016-08-25 09:30:00,9.63,9.69,9.63,9.69,2380570.0,6.8706,6.9134,6.8706,6.9134,2380570.0
2016-08-25 10:00:00,9.69,9.71,9.67,9.68,707161.0,6.9134,6.9276,6.8991,6.9062,707161.0
2016-08-25 10:30:00,9.69,9.71,9.67,9.7,1293394.0,6.9134,6.9276,6.8991,6.9205,1293394.0
2016-08-25 11:00:00,9.7,9.74,9.69,9.71,1028418.0,6.9205,6.949,6.9134,6.9276,1028418.0
2016-08-25 11:30:00,9.71,9.72,9.69,9.7,604223.0,6.9276,6.9348,6.9134,6.9205,604223.0
2016-08-25 12:00:00,9.7,9.71,9.67,9.68,280835.0,6.9205,6.9276,6.8991,6.9062,280835.0
2016-08-25 12:30:00,9.68,9.7,9.66,9.68,2252146.0,6.9062,6.9205,6.892,6.9062,2252146.0
2016-08-25 13:00:00,9.68,9.68,9.65,9.67,386524.0,6.9062,6.9062,6.8848,6.8991,386524.0
2016-08-25 13:30:00,9.67,9.68,9.63,9.66,1629923.0,6.8991,6.9062,6.8706,6.892,1629923.0
2016-08-25 14:00:00,9.66,9.68,9.63,9.67,1960249.0,6.892,6.9062,6.8706,6.8991,1960249.0
2016-08-25 14:30:00,9.67,9.68,9.64,9.64,489347.0,6.8991,6.9062,6.8777,6.8777,489347.0
2016-08-25 15:00:00,9.64,9.66,9.64,9.66,468536.0,6.8777,6.892,6.8777,6.892,468536.0
2016-08-25 15:30:00,9.66,9.67,9.65,9.66,1699772.0,6.892,6.8991,6.8848,6.892,1699772.0
2016-08-26 09:30:00,9.68,9.75,9.67,9.72,2779401.0,6.9062,6.9562,6.8991,6.9348,2779401.0
2016-08-26 10:00:00,9.72,9.87,9.69,9.73,4238337.0,6.9348,7.0418,6.9134,6.9419,4238337.0
2016-08-26 10:30:00,9.73,9.74,9.66,9.68,1493119.0,6.9419,6.949,6.892,6.9062,1493119.0
2016-08-26 11:00:00,9.68,9.75,9.67,9.75,997456.0,6.9062,6.9562,6.8991,6.9562,997456.0
2016-08-26 11:30:00,9.74,9.75,9.69,9.7,980089.0,6.949,6.9562,6.9134,6.9205,980089.0
2016-08-26 12:00:00,9.7,9.72,9.65,9.71,1157509.0,6.9205,6.9348,6.8848,6.9276,1157509.0
2016-08-26 12:30:00,9.71,9.72,9.69,9.71,288038.0,6.9276,6.9348,6.9134,6.9276,288038.0
2016-08-26 13:00:00,9.71,9.73,9.7,9.72,594728.0,6.9276,6.9419,6.9205,6.9348,594728.0
2016-08-26 13:30:00,9.72,9.74,9.71,9.73,978417.0,6.9348,6.949,6.9276,6.9419,978417.0
2016-08-26 14:00:00,9.72,9.74,9.7,9.71,732394.0,6.9348,6.949,6.9205,6.9276,732394.0
2016-08-26 14:30:00,9.72,9.73,9.7,9.73,652019.0,6.9348,6.9419,6.9205,6.9419,652019.0
2016-08-26 15:00:00,9.73,9.78,9.72,9.78,1153633.0,6.9419,6.9776,6.9348,6.9776,1153633.0
2016-08-26 15:30:00,9.78,9.8,9.76,9.79,1715143.0,6.9776,6.9919,6.9633,6.9847,1715143.0
2016-08-29 09:30:00,9.81,9.93,9.8,9.93,2790601.0,6.999,7.0846,6.9919,7.0846,2790601.0
2016-08-29 10:00:00,9.92,9.97,9.91,9.96,1529862.0,7.0775,7.1131,7.0703,7.106,1529862.0
2016-08-29 10:30:00,9.95,9.97,9.91,9.94,938946.0,7.0989,7.1131,7.0703,7.0917,938946.0
2016-08-29 11:00:00,9.94,9.96,9.92,9.94,858057.0,7.0917,7.106,7.0775,7.0917,858057.0
2016-08-29 11:30:00,9.94,9.95,9.92,9.95,530864.0,7.0917,7.0989,7.0775,7.0989,530864.0
2016-08-29 12:00:00,9.95,9.95,9.91,9.93,453730.0,7.0989,7.0989,7.0703,7.0846,453730.0
2016-08-29 12:30:00,9.93,9.93,9.9,9.9,348361.0,7.0846,7.0846,7.0632,7.0632,348361.0
2016-08-29 13:00:00,9.91,9.91,9.89,9.9,170933.0,7.0703,7.0703,7.0561,7.0632,170933.0
2016-08-29 13:30:00,9.89,9.9,9.88,9.88,139951.0,7.0561,7.0632,7.0489,7.0489,139951.0
2016-08-29 14:00:00,9.88,9.9,9.87,9.87,1155565.0,7.0489,7.0632,7.0418,7.0418,1155565.0
2016-08-29 14:30:00,9.87,9.88,9.85,9.86,278775.0,7.0418,7.0489,7.0275,7.0347,278775.0
2016-08-29 15:00:00,9.86,9.86,9.84,9.85,540722.0,7.0347,7.0347,7.0204,7.0275,540722.0
2016-08-29 15:30:00,9.85,9.88,9.83,9.87,1617249.0,7.0275,7.0489,7.0133,7.0418,1617249.0
2016-08-30 09:30:00,9.89,9.96,9.86,9.96,1732388.0,7.0561,7.106,7.0347,7.106,1732388.0
2016-08-30 10:00:00,9.96,9.99,9.91,9.93,1973454.0,7.106,7.1274,7.0703,7.0846,1973454.0
2016-08-30 10:30:00,9.93,9.93,9.85,9.88,1095307.0,7.0846,7.0846,7.0275,7.0489,1095307.0
2016-08-30 11:00:00,9.88,9.92,9.88,9.92,391654.0,7.0489,7.0775,7.0489,7.0775,391654.0
2016-08-30 11:30:00,9.92,9.93,9.9,9.93,527785.0,7.0775,7.0846,7.0632,7.0846,527785.0
2016-08-30 12:00:00,9.92,9.95,9.92,9.95,1420072.0,7.0775,7.0989,7.0775,7.0989,1420072.0
2016-08-30 12:30:00,9.94,9.95,9.94,9.95,384827.0,7.0917,7.0989,7.0917,7.0989,384827.0
2016-08-30 13:00:00,9.95,9.96,9.93,9.94,780612.0,7.0989,7.106,7.0846,7.0917,780612.0
2016-08-30 13:30:00,9.94,9.95,9.93,9.94,398461.0,7.0917,7.0989,7.0846,7.0917,398461.0
2016-08-30 14:00:00,9.94,9.94,9.89,9.92,880881.0,7.0917,7.0917,7.0561,7.0775,880881.0
2016-08-30 14:30:00,9.92,9.96,9.9,9.96,512437.0,7.0775,7.106,7.0632,7.106,512437.0
2016-08-30 15:00:00,9.96,9.98,9.94,9.97,955495.0,7.106,7.1203,7.0917,7.1131,955495.0
2016-08-30 15:30:00,9.97,9.98,9.95,9.97,1743353.0,7.1131,7.1203,7.0989,7.1131,1743353.0
2016-08-31 09:30:00,9.97,10.0,9.95,9.97,1590567.0,7.1131,7.1345,7.0989,7.1131,1590567.0
2016-08-31 10:00:00,9.96,10.0,9.94,9.96,900262.0,7.106,7.1345,7.0917,7.106,900262.0
2016-08-31 10:30:00,9.96,9.96,9.86,9.9,2684658.0,7.106,7.106,7.0347,7.0632,2684658.0
2016-08-31 11:00:00,9.89,9.9,9.8,9.87,1607621.0,7.0561,7.0632,6.9919,7.0418,1607621.0
2016-08-31 11:30:00,9.87,9.88,9.82,9.83,669044.0,7.0418,7.0489,7.0061,7.0133,669044.0
2016-08-31 12:00:00,9.83,9.84,9.81,9.84,469976.0,7.0133,7.0204,6.999,7.0204,469976.0
2016-08-31 12:30:00,9.84,9.89,9.83,9.89,827477.0,7.0204,7.0561,7.0133,7.0561,827477.0
2016-08-31 13:00:00,9.89,9.92,9.87,9.92,844095.0,7.0561,7.0775,7.0418,7.0775,844095.0
2016-08-31 13:30:00,9.92,9.95,9.91,9.94,366326.0,7.0775,7.0989,7.0703,7.0917,366326.0
2016-08-31 14:00:00,9.94,9.98,9.94,9.96,698317.0,7.0917,7.1203,7.0917,7.106,698317.0
2016-08-31 14:30:00,9.96,9.97,9.92,9.93,477879.0,7.106,7.1131,7.0775,7.0846,477879.0
2016-08-31 15:00:00,9.93,9.96,9.93,9.96,332626.0,7.0846,7.106,7.0846,7.106,332626.0
2016-08-31 15:30:00,9.96,9.97,9.95,9.97,1038151.0,7.106,7.1131,7.0989,7.1131,1038151.0
2016-09-01 09:30:00,9.99,10.03,9.91,9.95,2306264.0,7.1274,7.1559,7.0703,7.0989,2306264.0
2016-09-01 10:00:00,9.94,9.95,9.85,9.85,1536613.0,7.0917,7.0989,7.0275,7.0275,1536613.0
2016-09-01 10:30:00,9.85,9.85,9.77,9.78,1197895.0,7.0275,7.0275,6.9705,6.9776,1197895.0
2016-09-01 11:00:00,9.78,9.79,9.75,9.79,978025.0,6.9776,6.9847,6.9562,6.9847,978025.0
2016-09-01 11:30:00,9.79,9.81,9.76,9.8,697670.0,6.9847,6.999,6.9633,6.9919,697670.0
2016-09-01 12:00:00,9.8,9.87,9.78,9.86,515160.0,6.9919,7.0418,6.9776,7.0347,515160.0
2016-09-01 12:30:00,9.86,9.88,9.84,9.85,599734.0,7.0347,7.0489,7.0204,7.0275,599734.0
2016-09-01 13:00:00,9.85,9.85,9.83,9.84,517200.0,7.0275,7.0275,7.0133,7.0204,517200.0
2016-09-01 13:30:00,9.84,9.86,9.84,9.85,662743.0,7.0204,7.0347,7.0204,7.0275,662743.0
2016-09-01 14:00:00,9.85,9.86,9.8,9.84,1006144.0,7.0275,7.0347,6.9919,7.0204,1006144.0
2016-09-01 14:30:00,9.84,9.84,9.81,9.84,1115741.0,7.0204,7.0204,6.999,7.0204,1115741.0
2016-09-01 15:00:00,9.84,9.85,9.81,9.83,1158727.0,7.0204,7.0275,6.999,7.0133,1158727.0
2016-09-01 15:30:00,9.83,9.87,9.83,9.86,2121091.0,7.0133,7.0418,7.0133,7.0347,2121091.0
2016-09-02 09:30:00,9.9,9.92,9.77,9.9,3373989.0,7.0632,7.0775,6.9705,7.0632,3373989.0
2016-09-02 10:00:00,9.91,9.96,9.9,9.92,1899356.0,7.0703,7.106,7.0632,7.0775,1899356.0
2016-09-02 10:30:00,9.92,9.98,9.91,9.93,1236444.0,7.0775,7.1203,7.0703,7.0846,1236444.0
2016-09-02 11:00:00,9.94,9.97,9.93,9.96,1387152.0,7.0917,7.1131,7.0846,7.106,1387152.0
2016-09-02 11:30:00,9.95,9.96,9.93,9.94,660228.0,7.0989,7.106,7.0846,7.0917,660228.0
2016-09-02 12:00:00,9.94,9.96,9.89,9.9,889975.0,7.0917,7.106,7.0561,7.0632,889975.0
2016-09-02 12:30:00,9.9,9.93,9.89,9.92,734282.0,7.0632,7.0846,7.0561,7.0775,734282.0
2016-09-02 13:00:00,9.92,9.95,9.92,9.95,899244.0,7.0775,7.0989,7.0775,7.0989,899244.0
2016-09-02 13:30:00,9.94,9.95,9.91,9.91,448284.0,7.0917,7.0989,7.0703,7.0703,448284.0
2016-09-02 14:00:00,9.91,9.94,9.91,9.94,531527.0,7.0703,7.0917,7.0703,7.0917,531527.0
2016-09-02 14:30:00,9.93,9.94,9.92,9.93,385796.0,7.0846,7.0917,7.0775,7.0846,385796.0
2016-09-02 15:00:00,9.94,9.94,9.92,9.93,476321.0,7.0917,7.0917,7.0775,7.0846,476321.0
2016-09-02 15:30:00,9.93,9.93,9.91,9.93,980066.0,7.0846,7.0846,7.0703,7.0846,980066.0
2016-09-06 09:30:00,9.96,10.0,9.92,9.98,3255593.0,7.106,7.1345,7.0775,7.1203,3255593.0
2016-09-06 10:00:00,9.98,9.98,9.83,9.85,4265335.0,7.1203,7.1203,7.0133,7.0275,4265335.0
2016-09-06 10:30:00,9.85,9.88,9.83,9.88,2710263.0,7.0275,7.0489,7.0133,7.0489,2710263.0
2016-09-06 11:00:00,9.88,9.91,9.85,9.91,3263371.0,7.0489,7.0703,7.0275,7.0703,3263371.0
2016-09-06 11:30:00,9.91,9.93,9.87,9.91,1599161.0,7.0703,7.0846,7.0418,7.0703,1599161.0
2016-09-06 12:00:00,9.91,9.94,9.9,9.92,1181366.0,7.0703,7.0917,7.0632,7.0775,1181366.0
2016-09-06 12:30:00,9.91,9.94,9.9,9.94,784577.0,7.0703,7.0917,7.0632,7.0917,784577.0
2016-09-06 13:00:00,9.94,9.94,9.89,9.91,1255278.0,7.0917,7.0917,7.0561,7.0703,1255278.0
2016-09-06 13:30:00,9.9,9.92,9.89,9.9,1368807.0,7.0632,7.0775,7.0561,7.0632,1368807.0
2016-09-06 14:00:00,9.9,9.91,9.88,9.88,991706.0,7.0632,7.0703,7.0489,7.0489,991706.0
2016-09-06 14:30:00,9.88,9.91,9.88,9.9,894506.0,7.0489,7.0703,7.0489,7.0632,894506.0
2016-09-06 15:00:00,9.91,9.91,9.88,9.88,660777.0,7.0703,7.0703,7.0489,7.0489,660777.0
2016-09-06 15:30:00,9.88,9.9,9.86,9.89,2265192.0,7.0489,7.0632,7.0347,7.0561,2265192.0
2016-09-07 09:30:00,9.8,9.88,9.79,9.86,2226581.0,7.0375,7.0949,7.0303,7.0806,2226581.0
2016-09-07 10:00:00,9.86,9.95,9.85,9.93,2445691.0,7.0806,7.1452,7.0734,7.1308,2445691.0
2016-09-07 10:30:00,9.93,9.94,9.89,9.91,1767956.0,7.1308,7.138,7.1021,7.1165,1767956.0
2016-09-07 11:00:00,9.91,9.93,9.9,9.91,1504480.0,7.1165,7.1308,7.1093,7.1165,1504480.0
2016-09-07 11:30:00,9.91,9.93,9.89,9.92,1120980.0,7.1165,7.1308,7.1021,7.1237,1120980.0
2016-09-07 12:00:00,9.92,9.94,9.91,9.94,1136725.0,7.1237,7.138,7.1165,7.138,1136725.0
2016-09-07 12:30:00,9.93,9.96,9.92,9.96,1776109.0,7.1308,7.1524,7.1237,7.1524,1776109.0
2016-09-07 13:00:00,9.95,9.98,9.95,9.97,1648096.0,7.1452,7.1667,7.1452,7.1596,1648096.0
2016-09-07 13:30:00,9.97,9.98,9.94,9.94,1577503.0,7.1596,7.1667,7.138,7.138,1577503.0
2016-09-07 14:00:00,9.94,9.97,9.94,9.95,1056751.0,7.138,7.1596,7.138,7.1452,1056751.0
2016-09-07 14:30:00,9.95,9.96,9.94,9.95,1256230.0,7.1452,7.1524,7.138,7.1452,1256230.0
2016-09-07 15:00:00,9.95,9.98,9.95,9.97,1369835.0,7.1452,7.1667,7.1452,7.1596,1369835.0
2016-09-07 15:30:00,9.97,9.98,9.95,9.97,5440322.0,7.1596,7.1667,7.1452,7.1596,5440322.0
2016-09-08 09:30:00,9.97,10.08,9.91,9.93,3642266.0,7.1596,7.2386,7.1165,7.1308,3642266.0
2016-09-08 10:00:00,9.92,9.94,9.87,9.9,2404657.0,7.1237,7.138,7.0878,7.1093,2404657.0
2016-09-08 10:30:00,9.89,9.95,9.89,9.93,1120521.0,7.1021,7.1452,7.1021,7.1308,1120521.0
2016-09-08 11:00:00,9.93,9.97,9.92,9.96,920507.0,7.1308,7.1596,7.1237,7.1524,920507.0
2016-09-08 11:30:00,9.96,9.97,9.94,9.96,811050.0,7.1524,7.1596,7.138,7.1524,811050.0
2016-09-08 12:00:00,9.97,9.98,9.93,9.94,841438.0,7.1596,7.1667,7.1308,7.138,841438.0
2016-09-08 12:30:00,9.94,9.94,9.91,9.92,605872.0,7.138,7.138,7.1165,7.1237,605872.0
2016-09-08 13:00:00,9.92,9.93,9.91,9.91,290394.0,7.1237,7.1308,7.1165,7.1165,290394.0
2016-09-08 13:30:00,9.91,9.94,9.9,9.91,1821275.0,7.1165,7.138,7.1093,7.1165,1821275.0
2016-09-08 14:00:00,9.92,9.92,9.89,9.91,599272.0,7.1237,7.1237,7.1021,7.1165,599272.0
2016-09-08 14:30:00,9.9,9.94,9.9,9.93,827662.0,7.1093,7.138,7.1093,7.1308,827662.0
2016-09-08 15:00:00,9.94,9.94,9.92,9.93,334608.0,7.138,7.138,7.1237,7.1308,334608.0
2016-09-08 15:30:00,9.93,9.94,9.92,9.93,2106171.0,7.1308,7.138,7.1237,7.1308,2106171.0
2016-09-09 09:30:00,9.92,10.0,9.89,9.97,2987091.0,7.1237,7.1811,7.1021,7.1596,2987091.0
2016-09-09 10:00:00,9.97,9.98,9.9,9.97,2115021.0,7.1596,7.1667,7.1093,7.1596,2115021.0
2016-09-09 10:30:00,9.97,10.01,9.93,10.01,1909062.0,7.1596,7.1883,7.1308,7.1883,1909062.0
2016-09-09 11:00:00,10.01,10.03,9.98,10.0,2022930.0,7.1883,7.2026,7.1667,7.1811,2022930.0
2016-09-09 11:30:00,10.0,10.0,9.94,9.95,859577.0,7.1811,7.1811,7.138,7.1452,859577.0
2016-09-09 12:00:00,9.95,9.98,9.94,9.97,911919.0,7.1452,7.1667,7.138,7.1596,911919.0
2016-09-09 12:30:00,9.97,9.98,9.94,9.96,621045.0,7.1596,7.1667,7.138,7.1524,621045.0
2016-09-09 13:00:00,9.96,9.96,9.93,9.95,515568.0,7.1524,7.1524,7.1308,7.1452,515568.0
2016-09-09 13:30:00,9.95,9.95,9.91,9.94,1056640.0,7.1452,7.1452,7.1165,7.138,1056640.0
2016-09-09 14:00:00,9.94,9.94,9.89,9.91,1158488.0,7.138,7.138,7.1021,7.1165,1158488.0
2016-09-09 14:30:00,9.91,9.94,9.88,9.91,1020493.0,7.1165,7.138,7.0949,7.1165,1020493.0
2016-09-09 15:00:00,9.91,9.92,9.87,9.9,1569589.0,7.1165,7.1237,7.0878,7.1093,1569589.0
2016-09-09 15:30:00,9.9,9.91,9.84,9.84,2316554.0,7.1093,7.1165,7.0662,7.0662,2316554.0
2016-09-12 09:30:00,9.81,9.81,9.69,9.73,3128499.0,7.0447,7.0447,6.9585,6.9872,3128499.0
2016-09-12 10:00:00,9.73,9.83,9.72,9.83,2778050.0,6.9872,7.059,6.98,7.059,2778050.0
2016-09-12 10:30:00,9.83,9.86,9.77,9.83,1871035.0,7.059,7.0806,7.0159,7.059,1871035.0
2016-09-12 11:00:00,9.83,9.88,9.81,9.86,1098278.0,7.059,7.0949,7.0447,7.0806,1098278.0
2016-09-12 11:30:00,9.86,9.91,9.84,9.89,893103.0,7.0806,7.1165,7.0662,7.1021,893103.0
2016-09-12 12:00:00,9.89,9.91,9.87,9.88,710128.0,7.1021,7.1165,7.0878,7.0949,710128.0
2016-09-12 12:30:00,9.88,9.94,9.88,9.94,769216.0,7.0949,7.138,7.0949,7.138,769216.0
2016-09-12 13:00:00,9.94,9.94,9.79,9.79,2756811.0,7.138,7.138,7.0303,7.0303,2756811.0
2016-09-12 13:30:00,9.79,9.87,9.78,9.87,1624525.0,7.0303,7.0878,7.0231,7.0878,1624525.0
2016-09-12 14:00:00,9.87,9.91,9.86,9.87,1148228.0,7.0878,7.1165,7.0806,7.0878,1148228.0
2016-09-12 14:30:00,9.88,9.93,9.87,9.9,1327156.0,7.0949,7.1308,7.0878,7.1093,1327156.0
2016-09-12 15:00:00,9.91,9.93,9.9,9.93,1135873.0,7.1165,7.1308,7.1093,7.1308,1135873.0
2016-09-12 15:30:00,9.93,9.96,9.92,9.92,1954705.0,7.1308,7.1524,7.1237,7.1237,1954705.0
2016-09-13 09:30:00,9.82,9.82,9.61,9.61,5148753.0,7.0518,7.0518,6.901,6.901,5148753.0
2016-09-13 10:00:00,9.62,9.67,9.57,9.62,3233233.0,6.9082,6.9441,6.8723,6.9082,3233233.0
2016-09-13 10:30:00,9.62,9.65,9.57,9.59,2285651.0,6.9082,6.9298,6.8723,6.8867,2285651.0
2016-09-13 11:00:00,9.58,9.59,9.51,9.52,2222342.0,6.8795,6.8867,6.8292,6.8364,2222342.0
2016-09-13 11:30:00,9.51,9.56,9.49,9.54,1526355.0,6.8292,6.8651,6.8149,6.8508,1526355.0
2016-09-13 12:00:00,9.55,9.62,9.54,9.58,2973765.0,6.858,6.9082,6.8508,6.8795,2973765.0
2016-09-13 12:30:00,9.58,9.61,9.57,9.61,683521.0,6.8795,6.901,6.8723,6.901,683521.0
2016-09-13 13:00:00,9.61,9.69,9.6,9.69,1522311.0,6.901,6.9585,6.8939,6.9585,1522311.0
2016-09-13 13:30:00,9.69,9.7,9.63,9.64,1470782.0,6.9585,6.9657,6.9154,6.9226,1470782.0
2016-09-13 14:00:00,9.64,9.65,9.6,9.62,1106383.0,6.9226,6.9298,6.8939,6.9082,1106383.0
2016-09-13 14:30:00,9.61,9.67,9.59,9.65,1294663.0,6.901,6.9441,6.8867,6.9298,1294663.0
2016-09-13 15:00:00,9.64,9.69,9.63,9.68,1563368.0,6.9226,6.9585,6.9154,6.9513,1563368.0
2016-09-13 15:30:00,9.68,9.69,9.61,9.62,6222994.0,6.9513,6.9585,6.901,6.9082,6222994.0
2016-09-14 09:30:00,9.58,9.6,9.46,9.53,5479397.0,6.8795,6.8939,6.7933,6.8436,5479397.0
2016-09-14 10:00:00,9.53,9.6,9.52,9.59,3423380.0,6.8436,6.8939,6.8364,6.8867,3423380.0
2016-09-14 10:30:00,9.59,9.6,9.5,9.52,1279099.0,6.8867,6.8939,6.8221,6.8364,1279099.0
2016-09-14 11:00:00,9.52,9.57,9.5,9.55,970982.0,6.8364,6.8723,6.8221,6.858,970982.0
2016-09-14 11:30:00,9.55,9.59,9.53,9.59,709497.0,6.858,6.8867,6.8436,6.8867,709497.0
2016-09-14 12:00:00,9.58,9.62,9.57,9.61,1150094.0,6.8795,6.9082,6.8723,6.901,1150094.0
2016-09-14 12:30:00,9.6,9.61,9.53,9.54,557771.0,6.8939,6.901,6.8436,6.8508,557771.0
2016-09-14 13:00:00,9.54,9.58,9.53,9.57,565580.0,6.8508,6.8795,6.8436,6.8723,565580.0
2016-09-14 13:30:00,9.58,9.58,9.52,9.53,725999.0,6.8795,6.8795,6.8364,6.8436,725999.0
2016-09-14 14:00:00,9.53,9.56,9.51,9.54,1041207.0,6.8436,6.8651,6.8292,6.8508,1041207.0
2016-09-14 14:30:00,9.54,9.57,9.53,9.55,799332.0,6.8508,6.8723,6.8436,6.858,799332.0
2016-09-14 15:00:00,9.55,9.56,9.48,9.5,1152217.0,6.858,6.8651,6.8077,6.8221,1152217.0
2016-09-14 15:30:00,9.49,9.53,9.49,9.51,2802875.0,6.8149,6.8436,6.8149,6.8292,2802875.0
2016-09-15 09:30:00,9.43,9.57,9.37,9.54,3426835.0,6.7718,6.8723,6.7287,6.8508,3426835.0
2016-09-15 10:00:00,9.55,9.63,9.53,9.58,1722466.0,6.858,6.9154,6.8436,6.8795,1722466.0
2016-09-15 10:30:00,9.58,9.6,9.54,9.58,1065120.0,6.8795,6.8939,6.8508,6.8795,1065120.0
2016-09-15 11:00:00,9.58,9.65,9.57,9.64,1049394.0,6.8795,6.9298,6.8723,6.9226,1049394.0
2016-09-15 11:30:00,9.64,9.65,9.59,9.59,671848.0,6.9226,6.9298,6.8867,6.8867,671848.0
2016-09-15 12:00:00,9.59,9.62,9.58,9.61,771924.0,6.8867,6.9082,6.8795,6.901,771924.0
2016-09-15 12:30:00,9.61,9.61,9.58,9.61,738621.0,6.901,6.901,6.8795,6.901,738621.0
2016-09-15 13:00:00,9.61,9.63,9.6,9.62,829218.0,6.901,6.9154,6.8939,6.9082,829218.0
2016-09-15 13:30:00,9.62,9.66,9.61,9.65,540834.0,6.9082,6.9369,6.901,6.9298,540834.0
2016-09-15 14:00:00,9.65,9.66,9.63,9.65,354208.0,6.9298,6.9369,6.9154,6.9298,354208.0
2016-09-15 14:30:00,9.66,9.66,9.64,9.64,1084194.0,6.9369,6.9369,6.9226,6.9226,1084194.0
2016-09-15 15:00:00,9.64,9.66,9.64,9.66,1715500.0,6.9226,6.9369,6.9226,6.9369,1715500.0
2016-09-15 15:30:00,9.66,9.66,9.62,9.63,1824628.0,6.9369,6.9369,6.9082,6.9154,1824628.0
2016-09-16 09:30:00,9.56,9.6,9.48,9.56,2911487.0,6.8651,6.8939,6.8077,6.8651,2911487.0
2016-09-16 10:00:00,9.56,9.57,9.5,9.54,1101539.0,6.8651,6.8723,6.8221,6.8508,1101539.0
2016-09-16 10:30:00,9.53,9.63,9.52,9.56,2070850.0,6.8436,6.9154,6.8364,6.8651,2070850.0
2016-09-16 11:00:00,9.56,9.6,9.54,9.57,595558.0,6.8651,6.8939,6.8508,6.8723,595558.0
2016-09-16 11:30:00,9.56,9.63,9.55,9.6,991624.0,6.8651,6.9154,6.858,6.8939,991624.0
2016-09-16 12:00:00,9.6,9.63,9.59,9.6,853567.0,6.8939,6.9154,6.8867,6.8939,853567.0
2016-09-16 12:30:00,9.61,9.61,9.56,9.56,1030271.0,6.901,6.901,6.8651,6.8651,1030271.0
2016-09-16 13:00:00,9.56,9.58,9.53,9.54,1968343.0,6.8651,6.8795,6.8436,6.8508,1968343.0
2016-09-16 13:30:00,9.54,9.57,9.52,9.53,2444997.0,6.8508,6.8723,6.8364,6.8436,2444997.0
2016-09-16 14:00:00,9.53,9.58,9.52,9.58,653932.0,6.8436,6.8795,6.8364,6.8795,653932.0
2016-09-16 14:30:00,9.58,9.6,9.57,9.59,1294628.0,6.8795,6.8939,6.8723,6.8867,1294628.0
2016-09-16 15:00:00,9.59,9.6,9.58,9.58,687525.0,6.8867,6.8939,6.8795,6.8795,687525.0
2016-09-16 15:30:00,9.58,9.6,9.56,9.57,2846093.0,6.8795,6.8939,6.8651,6.8723,2846093.0
2016-09-19 09:30:00,9.62,9.75,9.62,9.74,1884719.0,6.9082,7.0016,6.9082,6.9944,1884719.0
2016-09-19 10:00:00,9.74,9.77,9.73,9.76,790261.0,6.9944,7.0159,6.9872,7.0088,790261.0
2016-09-19 10:30:00,9.76,9.76,9.71,9.72,491015.0,7.0088,7.0088,6.9729,6.98,491015.0
2016-09-19 11:00:00,9.72,9.75,9.71,9.75,635229.0,6.98,7.0016,6.9729,7.0016,635229.0
2016-09-19 11:30:00,9.75,9.79,9.74,9.79,493214.0,7.0016,7.0303,6.9944,7.0303,493214.0
2016-09-19 12:00:00,9.79,9.79,9.75,9.77,950617.0,7.0303,7.0303,7.0016,7.0159,950617.0
2016-09-19 12:30:00,9.77,9.77,9.72,9.72,813839.0,7.0159,7.0159,6.98,6.98,813839.0
2016-09-19 13:00:00,9.72,9.72,9.67,9.67,1121786.0,6.98,6.98,6.9441,6.9441,1121786.0
2016-09-19 13:30:00,9.67,9.68,9.64,9.68,708541.0,6.9441,6.9513,6.9226,6.9513,708541.0
2016-09-19 14:00:00,9.68,9.71,9.67,9.7,920681.0,6.9513,6.9729,6.9441,6.9657,920681.0
2016-09-19 14:30:00,9.7,9.72,9.69,9.72,500640.0,6.9657,6.98,6.9585,6.98,500640.0
2016-09-19 15:00:00,9.71,9.72,9.65,9.66,1025802.0,6.9729,6.98,6.9298,6.9369,1025802.0
2016-09-19 15:30:00,9.66,9.67,9.63,9.66,1600646.0,6.9369,6.9441,6.9154,6.9369,1600646.0
2016-09-20 09:30:00,9.77,9.77,9.66,9.68,1340075.0,7.0159,7.0159,6.9369,6.9513,1340075.0
2016-09-20 10:00:00,9.68,9.69,9.65,9.66,742891.0,6.9513,6.9585,6.9298,6.9369,742891.0
2016-09-20 10:30:00,9.66,9.66,9.59,9.6,665936.0,6.9369,6.9369,6.8867,6.8939,665936.0
2016-09-20 11:00:00,9.6,9.66,9.6,9.65,626662.0,6.8939,6.9369,6.8939,6.9298,626662.0
2016-09-20 11:30:00,9.66,9.68,9.64,9.65,551313.0,6.9369,6.9513,6.9226,6.9298,551313.0
2016-09-20 12:00:00,9.64,9.68,9.63,9.68,413081.0,6.9226,6.9513,6.9154,6.9513,413081.0
2016-09-20 12:30:00,9.68,9.68,9.62,9.62,413434.0,6.9513,6.9513,6.9082,6.9082,413434.0
2016-09-20 13:00:00,9.62,9.64,9.61,9.64,188789.0,6.9082,6.9226,6.901,6.9226,188789.0
2016-09-20 13:30:00,9.64,9.66,9.63,9.65,415118.0,6.9226,6.9369,6.9154,6.9298,415118.0
2016-09-20 14:00:00,9.66,9.67,9.64,9.64,328916.0,6.9369,6.9441,6.9226,6.9226,328916.0
2016-09-20 14:30:00,9.64,9.67,9.64,9.67,349417.0,6.9226,6.9441,6.9226,6.9441,349417.0
2016-09-20 15:00:00,9.67,9.67,9.65,9.67,629041.0,6.9441,6.9441,6.9298,6.9441,629041.0
2016-09-20 15:30:00,9.66,9.67,9.64,9.65,1297416.0,6.9369,6.9441,6.9226,6.9298,1297416.0
2016-09-21 09:30:00,9.7,9.77,9.68,9.76,1449394.0,6.9657,7.0159,6.9513,7.0088,1449394.0
2016-09-21 10:00:00,9.76,9.78,9.73,9.75,2546917.0,7.0088,7.0231,6.9872,7.0016,2546917.0
2016-09-21 10:30:00,9.75,9.8,9.74,9.78,2320672.0,7.0016,7.0375,6.9944,7.0231,2320672.0
2016-09-21 11:00:00,9.78,9.79,9.76,9.79,695383.0,7.0231,7.0303,7.0088,7.0303,695383.0
2016-09-21 11:30:00,9.78,9.79,9.77,9.79,710237.0,7.0231,7.0303,7.0159,7.0303,710237.0
2016-09-21 12:00:00,9.79,9.79,9.74,9.75,904159.0,7.0303,7.0303,6.9944,7.0016,904159.0
2016-09-21 12:30:00,9.75,9.77,9.74,9.77,478756.0,7.0016,7.0159,6.9944,7.0159,478756.0
2016-09-21 13:00:00,9.77,9.78,9.73,9.73,693641.0,7.0159,7.0231,6.9872,6.9872,693641.0
2016-09-21 13:30:00,9.73,9.75,9.72,9.73,993900.0,6.9872,7.0016,6.98,6.9872,993900.0
2016-09-21 14:00:00,9.73,9.79,9.61,9.67,3296462.0,6.9872,7.0303,6.901,6.9441,3296462.0
2016-09-21 14:30:00,9.66,9.72,9.64,9.66,2819300.0,6.9369,6.98,6.9226,6.9369,2819300.0
2016-09-21 15:00:00,9.66,9.7,9.64,9.67,1477349.0,6.9369,6.9657,6.9226,6.9441,1477349.0
2016-09-21 15:30:00,9.67,9.71,9.66,9.68,1885242.0,6.9441,6.9729,6.9369,6.9513,1885242.0
2016-09-22 09:30:00,9.74,9.78,9.7,9.77,2828110.0,6.9944,7.0231,6.9657,7.0159,2828110.0
2016-09-22 10:00:00,9.78,9.79,9.74,9.78,1601895.0,7.0231,7.0303,6.9944,7.0231,1601895.0
2016-09-22 10:30:00,9.78,9.79,9.75,9.75,580866.0,7.0231,7.0303,7.0016,7.0016,580866.0
2016-09-22 11:00:00,9.75,9.77,9.72,9.75,1248986.0,7.0016,7.0159,6.98,7.0016,1248986.0
2016-09-22 11:30:00,9.75,9.77,9.69,9.7,771412.0,7.0016,7.0159,6.9585,6.9657,771412.0
2016-09-22 12:00:00,9.7,9.72,9.68,9.7,844633.0,6.9657,6.98,6.9513,6.9657,844633.0
2016-09-22 12:30:00,9.7,9.73,9.69,9.73,300690.0,6.9657,6.9872,6.9585,6.9872,300690.0
2016-09-22 13:00:00,9.73,9.75,9.72,9.74,550036.0,6.9872,7.0016,6.98,6.9944,550036.0
2016-09-22 13:30:00,9.75,9.76,9.72,9.74,306855.0,7.0016,7.0088,6.98,6.9944,306855.0
2016-09-22 14:00:00,9.74,9.75,9.72,9.74,528898.0,6.9944,7.0016,6.98,6.9944,528898.0
2016-09-22 14:30:00,9.75,9.75,9.72,9.75,409950.0,7.0016,7.0016,6.98,7.0016,409950.0
2016-09-22 15:00:00,9.75,9.75,9.74,9.74,316737.0,7.0016,7.0016,6.9944,6.9944,316737.0
2016-09-22 15:30:00,9.75,9.77,9.74,9.77,1508432.0,7.0016,7.0159,6.9944,7.0159,1508432.0
2016-09-23 09:30:00,9.71,9.81,9.7,9.8,1800667.0,6.9729,7.0447,6.9657,7.0375,1800667.0
2016-09-23 10:00:00,9.8,9.86,9.79,9.85,1618584.0,7.0375,7.0806,7.0303,7.0734,1618584.0
2016-09-23 10:30:00,9.85,9.87,9.83,9.85,1068355.0,7.0734,7.0878,7.059,7.0734,1068355.0
2016-09-23 11:00:00,9.85,9.88,9.84,9.85,875573.0,7.0734,7.0949,7.0662,7.0734,875573.0
2016-09-23 11:30:00,9.85,9.88,9.83,9.83,907806.0,7.0734,7.0949,7.059,7.059,907806.0
2016-09-23 12:00:00,9.83,9.83,9.78,9.81,500943.0,7.059,7.059,7.0231,7.0447,500943.0
2016-09-23 12:30:00,9.81,9.81,9.77,9.79,358737.0,7.0447,7.0447,7.0159,7.0303,358737.0
2016-09-23 13:00:00,9.79,9.79,9.75,9.78,540681.0,7.0303,7.0303,7.0016,7.0231,540681.0
2016-09-23 13:30:00,9.78,9.78,9.76,9.78,558274.0,7.0231,7.0231,7.0088,7.0231,558274.0
2016-09-23 14:00:00,9.78,9.79,9.76,9.79,549018.0,7.0231,7.0303,7.0088,7.0303,549018.0
2016-09-23 14:30:00,9.79,9.8,9.77,9.79,646735.0,7.0303,7.0375,7.0159,7.0303,646735.0
2016-09-23 15:00:00,9.79,9.8,9.77,9.79,467086.0,7.0303,7.0375,7.0159,7.0303,467086.0
2016-09-23 15:30:00,9.79,9.81,9.77,9.79,2087445.0,7.0303,7.0447,7.0159,7.0303,2087445.0
2016-09-26 09:30:00,9.69,9.71,9.62,9.64,1776108.0,6.9585,6.9729,6.9082,6.9226,1776108.0
2016-09-26 10:00:00,9.64,9.66,9.61,9.63,1358497.0,6.9226,6.9369,6.901,6.9154,1358497.0
2016-09-26 10:30:00,9.62,9.67,9.61,9.65,1227313.0,6.9082,6.9441,6.901,6.9298,1227313.0
2016-09-26 11:00:00,9.66,9.66,9.6,9.61,634934.0,6.9369,6.9369,6.8939,6.901,634934.0
2016-09-26 11:30:00,9.6,9.61,9.57,9.61,992123.0,6.8939,6.901,6.8723,6.901,992123.0
2016-09-26 12:00:00,9.6,9.65,9.6,9.62,1666075.0,6.8939,6.9298,6.8939,6.9082,1666075.0
2016-09-26 12:30:00,9.62,9.62,9.57,9.6,1345535.0,6.9082,6.9082,6.8723,6.8939,1345535.0
2016-09-26 13:00:00,9.59,9.6,9.53,9.53,340195.0,6.8867,6.8939,6.8436,6.8436,340195.0
2016-09-26 13:30:00,9.54,9.56,9.53,9.54,780563.0,6.8508,6.8651,6.8436,6.8508,780563.0
2016-09-26 14:00:00,9.54,9.6,9.54,9.59,2351335.0,6.8508,6.8939,6.8508,6.8867,2351335.0
2016-09-26 14:30:00,9.59,9.59,9.55,9.57,307069.0,6.8867,6.8867,6.858,6.8723,307069.0
2016-09-26 15:00:00,9.57,9.6,9.54,9.58,1996937.0,6.8723,6.8939,6.8508,6.8795,1996937.0
2016-09-26 15:30:00,9.58,9.58,9.54,9.56,1401910.0,6.8795,6.8795,6.8508,6.8651,1401910.0
2016-09-27 09:30:00,9.5,9.61,9.45,9.61,2561103.0,6.8221,6.901,6.7861,6.901,2561103.0
2016-09-27 10:00:00,9.61,9.68,9.6,9.63,1427579.0,6.901,6.9513,6.8939,6.9154,1427579.0
2016-09-27 10:30:00,9.63,9.65,9.58,9.59,1168537.0,6.9154,6.9298,6.8795,6.8867,1168537.0
2016-09-27 11:00:00,9.6,9.68,9.59,9.68,977038.0,6.8939,6.9513,6.8867,6.9513,977038.0
2016-09-27 11:30:00,9.68,9.7,9.66,9.68,1335671.0,6.9513,6.9657,6.9369,6.9513,1335671.0
2016-09-27 12:00:00,9.68,9.72,9.65,9.71,636644.0,6.9513,6.98,6.9298,6.9729,636644.0
2016-09-27 12:30:00,9.71,9.72,9.66,9.7,1237875.0,6.9729,6.98,6.9369,6.9657,1237875.0
2016-09-27 13:00:00,9.7,9.72,9.69,9.71,459822.0,6.9657,6.98,6.9585,6.9729,459822.0
2016-09-27 13:30:00,9.72,9.72,9.68,9.71,1111138.0,6.98,6.98,6.9513,6.9729,1111138.0
2016-09-27 14:00:00,9.71,9.72,9.7,9.71,454605.0,6.9729,6.98,6.9657,6.9729,454605.0
2016-09-27 14:30:00,9.71,9.73,9.69,9.71,509980.0,6.9729,6.9872,6.9585,6.9729,509980.0
2016-09-27 15:00:00,9.71,9.73,9.7,9.71,465936.0,6.9729,6.9872,6.9657,6.9729,465936.0
2016-09-27 15:30:00,9.71,9.71,9.69,9.71,2061337.0,6.9729,6.9729,6.9585,6.9729,2061337.0
2016-09-28 09:30:00,9.77,9.8,9.72,9.78,995376.0,7.0159,7.0375,6.98,7.0231,995376.0
2016-09-28 10:00:00,9.78,9.78,9.7,9.71,1393055.0,7.0231,7.0231,6.9657,6.9729,1393055.0
2016-09-28 10:30:00,9.7,9.72,9.66,9.68,1014662.0,6.9657,6.98,6.9369,6.9513,1014662.0
2016-09-28 11:00:00,9.67,9.69,9.63,9.68,1433322.0,6.9441,6.9585,6.9154,6.9513,1433322.0
2016-09-28 11:30:00,9.68,9.69,9.65,9.68,631816.0,6.9513,6.9585,6.9298,6.9513,631816.0
2016-09-28 12:00:00,9.68,9.71,9.66,9.69,773614.0,6.9513,6.9729,6.9369,6.9585,773614.0
2016-09-28 12:30:00,9.69,9.71,9.67,9.68,294486.0,6.9585,6.9729,6.9441,6.9513,294486.0
2016-09-28 13:00:00,9.68,9.7,9.66,9.7,330745.0,6.9513,6.9657,6.9369,6.9657,330745.0
2016-09-28 13:30:00,9.7,9.72,9.69,9.71,453980.0,6.9657,6.98,6.9585,6.9729,453980.0
2016-09-28 14:00:00,9.71,9.77,9.69,9.76,1101748.0,6.9729,7.0159,6.9585,7.0088,1101748.0
2016-09-28 14:30:00,9.76,9.78,9.73,9.78,983691.0,7.0088,7.0231,6.9872,7.0231,983691.0
2016-09-28 15:00:00,9.78,9.81,9.77,9.79,817176.0,7.0231,7.0447,7.0159,7.0303,817176.0
2016-09-28 15:30:00,9.79,9.83,9.78,9.82,1694026.0,7.0303,7.059,7.0231,7.0518,1694026.0
2016-09-29 09:30:00,9.79,9.94,9.79,9.93,2538801.0,7.0303,7.138,7.0303,7.1308,2538801.0
2016-09-29 10:00:00,9.93,9.95,9.89,9.94,2212835.0,7.1308,7.1452,7.1021,7.138,2212835.0
2016-09-29 10:30:00,9.95,10.0,9.93,9.95,1650118.0,7.1452,7.1811,7.1308,7.1452,1650118.0
2016-09-29 11:00:00,9.95,9.97,9.91,9.93,868877.0,7.1452,7.1596,7.1165,7.1308,868877.0
2016-09-29 11:30:00,9.93,9.94,9.92,9.93,356333.0,7.1308,7.138,7.1237,7.1308,356333.0
2016-09-29 12:00:00,9.94,9.97,9.93,9.96,809463.0,7.138,7.1596,7.1308,7.1524,809463.0
2016-09-29 12:30:00,9.96,9.97,9.79,9.8,1058068.0,7.1524,7.1596,7.0303,7.0375,1058068.0
2016-09-29 13:00:00,9.8,9.81,9.74,9.76,1489854.0,7.0375,7.0447,6.9944,7.0088,1489854.0
2016-09-29 13:30:00,9.75,9.79,9.64,9.67,1052347.0,7.0016,7.0303,6.9226,6.9441,1052347.0
2016-09-29 14:00:00,9.67,9.75,9.66,9.74,1102368.0,6.9441,7.0016,6.9369,6.9944,1102368.0
2016-09-29 14:30:00,9.75,9.76,9.72,9.72,561885.0,7.0016,7.0088,6.98,6.98,561885.0
2016-09-29 15:00:00,9.72,9.73,9.68,9.71,1202630.0,6.98,6.9872,6.9513,6.9729,1202630.0
2016-09-29 15:30:00,9.71,9.73,9.67,9.67,1617178.0,6.9729,6.9872,6.9441,6.9441,1617178.0
2016-09-30 09:30:00,9.74,9.78,9.66,9.74,2455858.0,6.9944,7.0231,6.9369,6.9944,2455858.0
2016-09-30 10:00:00,9.74,9.79,9.72,9.78,1205613.0,6.9944,7.0303,6.98,7.0231,1205613.0
2016-09-30 10:30:00,9.79,9.85,9.78,9.84,1274111.0,7.0303,7.0734,7.0231,7.0662,1274111.0
2016-09-30 11:00:00,9.84,9.93,9.83,9.9,1307362.0,7.0662,7.1308,7.059,7.1093,1307362.0
2016-09-30 11:30:00,9.9,9.92,9.86,9.87,1255180.0,7.1093,7.1237,7.0806,7.0878,1255180.0
2016-09-30 12:00:00,9.87,9.91,9.85,9.9,608129.0,7.0878,7.1165,7.0734,7.1093,608129.0
2016-09-30 12:30:00,9.89,9.92,9.88,9.88,899787.0,7.1021,7.1237,7.0949,7.0949,899787.0
2016-09-30 13:00:00,9.88,9.91,9.88,9.9,631296.0,7.0949,7.1165,7.0949,7.1093,631296.0
2016-09-30 13:30:00,9.9,9.93,9.89,9.92,736793.0,7.1093,7.1308,7.1021,7.1237,736793.0
2016-09-30 14:00:00,9.92,9.93,9.91,9.91,419390.0,7.1237,7.1308,7.1165,7.1165,419390.0
2016-09-30 14:30:00,9.91,9.94,9.91,9.92,594984.0,7.1165,7.138,7.1165,7.1237,594984.0
2016-09-30 15:00:00,9.92,9.93,9.91,9.91,563044.0,7.1237,7.1308,7.1165,7.1165,563044.0
2016-09-30 15:30:00,9.91,9.92,9.86,9.86,1834858.0,7.1165,7.1237,7.0806,7.0806,1834858.0
2016-10-03 09:30:00,9.82,9.86,9.78,9.85,1532387.0,7.0518,7.0806,7.0231,7.0734,1532387.0
2016-10-03 10:00:00,9.85,9.89,9.82,9.84,1165786.0,7.0734,7.1021,7.0518,7.0662,1165786.0
2016-10-03 10:30:00,9.84,9.94,9.83,9.92,749425.0,7.0662,7.138,7.059,7.1237,749425.0
2016-10-03 11:00:00,9.92,9.93,9.89,9.9,754295.0,7.1237,7.1308,7.1021,7.1093,754295.0
2016-10-03 11:30:00,9.91,9.92,9.85,9.87,2010239.0,7.1165,7.1237,7.0734,7.0878,2010239.0
2016-10-03 12:00:00,9.87,9.9,9.86,9.88,756203.0,7.0878,7.1093,7.0806,7.0949,756203.0
2016-10-03 12:30:00,9.88,9.89,9.86,9.89,793259.0,7.0949,7.1021,7.0806,7.1021,793259.0
2016-10-03 13:00:00,9.88,9.89,9.84,9.87,530818.0,7.0949,7.1021,7.0662,7.0878,530818.0
2016-10-03 13:30:00,9.86,9.9,9.86,9.89,628525.0,7.0806,7.1093,7.0806,7.1021,628525.0
2016-10-03 14:00:00,9.9,9.9,9.88,9.88,334879.0,7.1093,7.1093,7.0949,7.0949,334879.0
2016-10-03 14:30:00,9.88,9.89,9.85,9.88,1558327.0,7.0949,7.1021,7.0734,7.0949,1558327.0
2016-10-03 15:00:00,9.88,9.9,9.87,9.9,860791.0,7.0949,7.1093,7.0878,7.1093,860791.0
2016-10-03 15:30:00,9.9,9.92,9.89,9.91,2065542.0,7.1093,7.1237,7.1021,7.1165,2065542.0
2016-10-04 09:30:00,9.95,10.0,9.93,9.96,3046543.0,7.1452,7.1811,7.1308,7.1524,3046543.0
2016-10-04 10:00:00,9.95,9.99,9.93,9.98,2057312.0,7.1452,7.1739,7.1308,7.1667,2057312.0
2016-10-04 10:30:00,9.98,10.08,9.98,10.08,1513569.0,7.1667,7.2386,7.1667,7.2386,1513569.0
2016-10-04 11:00:00,10.08,10.09,10.01,10.08,2010178.0,7.2386,7.2457,7.1883,7.2386,2010178.0
2016-10-04 11:30:00,10.08,10.17,10.07,10.15,1700553.0,7.2386,7.3032,7.2314,7.2888,1700553.0
2016-10-04 12:00:00,10.15,10.18,10.14,10.16,1166420.0,7.2888,7.3104,7.2816,7.296,1166420.0
2016-10-04 12:30:00,10.16,10.16,10.07,10.07,1276129.0,7.296,7.296,7.2314,7.2314,1276129.0
2016-10-04 13:00:00,10.08,10.1,10.04,10.05,835070.0,7.2386,7.2529,7.2098,7.217,835070.0
2016-10-04 13:30:00,10.05,10.06,10.02,10.04,575476.0,7.217,7.2242,7.1955,7.2098,575476.0
2016-10-04 14:00:00,10.04,10.07,10.02,10.04,955919.0,7.2098,7.2314,7.1955,7.2098,955919.0
2016-10-04 14:30:00,10.04,10.07,10.03,10.04,610299.0,7.2098,7.2314,7.2026,7.2098,610299.0
2016-10-04 15:00:00,10.04,10.09,10.03,10.09,949810.0,7.2098,7.2457,7.2026,7.2457,949810.0
2016-10-04 15:30:00,10.09,10.1,10.07,10.09,2192538.0,7.2457,7.2529,7.2314,7.2457,2192538.0
2016-10-05 09:30:00,10.12,10.2,10.12,10.19,1352347.0,7.2673,7.3247,7.2673,7.3175,1352347.0
2016-10-05 10:00:00,10.2,10.3,10.19,10.29,2248088.0,7.3247,7.3965,7.3175,7.3894,2248088.0
2016-10-05 10:30:00,10.29,10.38,10.28,10.38,1633264.0,7.3894,7.454,7.3822,7.454,1633264.0
2016-10-05 11:00:00,10.38,10.38,10.32,10.34,1174198.0,7.454,7.454,7.4109,7.4253,1174198.0
2016-10-05 11:30:00,10.34,10.36,10.31,10.32,709429.0,7.4253,7.4396,7.4037,7.4109,709429.0
2016-10-05 12:00:00,10.32,10.34,10.31,10.32,794530.0,7.4109,7.4253,7.4037,7.4109,794530.0
2016-10-05 12:30:00,10.33,10.34,10.29,10.3,1039848.0,7.4181,7.4253,7.3894,7.3965,1039848.0
2016-10-05 13:00:00,10.3,10.34,10.3,10.34,531581.0,7.3965,7.4253,7.3965,7.4253,531581.0
2016-10-05 13:30:00,10.34,10.36,10.33,10.34,562715.0,7.4253,7.4396,7.4181,7.4253,562715.0
2016-10-05 14:00:00,10.33,10.34,10.3,10.3,529866.0,7.4181,7.4253,7.3965,7.3965,529866.0
2016-10-05 14:30:00,10.3,10.33,10.3,10.31,635008.0,7.3965,7.4181,7.3965,7.4037,635008.0
2016-10-05 15:00:00,10.31,10.34,10.3,10.32,1062111.0,7.4037,7.4253,7.3965,7.4109,1062111.0
2016-10-05 15:30:00,10.31,10.34,10.31,10.31,1928708.0,7.4037,7.4253,7.4037,7.4037,1928708.0
2016-10-06 09:30:00,10.31,10.43,10.26,10.31,2761719.0,7.4037,7.4899,7.3678,7.4037,2761719.0
2016-10-06 10:00:00,10.31,10.42,10.28,10.37,2113736.0,7.4037,7.4827,7.3822,7.4468,2113736.0
2016-10-06 10:30:00,10.37,10.38,10.32,10.33,1253482.0,7.4468,7.454,7.4109,7.4181,1253482.0
2016-10-06 11:00:00,10.33,10.34,10.3,10.34,696750.0,7.4181,7.4253,7.3965,7.4253,696750.0
2016-10-06 11:30:00,10.34,10.36,10.3,10.3,1505970.0,7.4253,7.4396,7.3965,7.3965,1505970.0
2016-10-06 12:00:00,10.31,10.33,10.3,10.31,1144462.0,7.4037,7.4181,7.3965,7.4037,1144462.0
2016-10-06 12:30:00,10.31,10.34,10.3,10.33,793443.0,7.4037,7.4253,7.3965,7.4181,793443.0
2016-10-06 13:00:00,10.32,10.35,10.32,10.35,418331.0,7.4109,7.4324,7.4109,7.4324,418331.0
2016-10-06 13:30:00,10.35,10.37,10.33,10.35,724920.0,7.4324,7.4468,7.4181,7.4324,724920.0
2016-10-06 14:00:00,10.34,10.37,10.34,10.36,373958.0,7.4253,7.4468,7.4253,7.4396,373958.0
2016-10-06 14:30:00,10.35,10.36,10.33,10.33,300238.0,7.4324,7.4396,7.4181,7.4181,300238.0
2016-10-06 15:00:00,10.33,10.34,10.31,10.31,501516.0,7.4181,7.4253,7.4037,7.4037,501516.0
2016-10-06 15:30:00,10.31,10.34,10.31,10.33,1032660.0,7.4037,7.4253,7.4037,7.4181,1032660.0
2016-10-07 09:30:00,10.34,10.38,10.18,10.22,3111346.0,7.4253,7.454,7.3104,7.3391,3111346.0
2016-10-07 10:00:00,10.23,10.3,10.21,10.27,1209190.0,7.3463,7.3965,7.3319,7.375,1209190.0
2016-10-07 10:30:00,10.27,10.31,10.25,10.29,1267591.0,7.375,7.4037,7.3606,7.3894,1267591.0
2016-10-07 11:00:00,10.29,10.33,10.26,10.3,921882.0,7.3894,7.4181,7.3678,7.3965,921882.0
2016-10-07 11:30:00,10.3,10.31,10.21,10.26,842502.0,7.3965,7.4037,7.3319,7.3678,842502.0
2016-10-07 12:00:00,10.26,10.29,10.23,10.24,1201091.0,7.3678,7.3894,7.3463,7.3535,1201091.0
2016-10-07 12:30:00,10.23,10.28,10.22,10.27,813258.0,7.3463,7.3822,7.3391,7.375,813258.0
2016-10-07 13:00:00,10.27,10.29,10.24,10.29,649242.0,7.375,7.3894,7.3535,7.3894,649242.0
2016-10-07 13:30:00,10.29,10.32,10.27,10.29,403592.0,7.3894,7.4109,7.375,7.3894,403592.0
2016-10-07 14:00:00,10.29,10.32,10.28,10.32,463853.0,7.3894,7.4109,7.3822,7.4109,463853.0
2016-10-07 14:30:00,10.31,10.35,10.31,10.33,589573.0,7.4037,7.4324,7.4037,7.4181,589573.0
2016-10-07 15:00:00,10.34,10.35,10.32,10.35,351836.0,7.4253,7.4324,7.4109,7.4324,351836.0
2016-10-07 15:30:00,10.35,10.36,10.33,10.34,2154111.0,7.4324,7.4396,7.4181,7.4253,2154111.0
2016-10-10 09:30:00,10.42,10.47,10.4,10.44,1621572.0,7.4827,7.5186,7.4684,7.4971,1621572.0
2016-10-10 10:00:00,10.44,10.45,10.4,10.41,845244.0,7.4971,7.5043,7.4684,7.4755,845244.0
2016-10-10 10:30:00,10.41,10.45,10.4,10.45,1033471.0,7.4755,7.5043,7.4684,7.5043,1033471.0
2016-10-10 11:00:00,10.45,10.45,10.39,10.41,719371.0,7.5043,7.5043,7.4612,7.4755,719371.0
2016-10-10 11:30:00,10.41,10.42,10.36,10.38,720005.0,7.4755,7.4827,7.4396,7.454,720005.0
2016-10-10 12:00:00,10.38,10.4,10.36,10.4,729408.0,7.454,7.4684,7.4396,7.4684,729408.0
2016-10-10 12:30:00,10.4,10.41,10.38,10.4,286699.0,7.4684,7.4755,7.454,7.4684,286699.0
2016-10-10 13:00:00,10.41,10.43,10.4,10.43,264963.0,7.4755,7.4899,7.4684,7.4899,264963.0
2016-10-10 13:30:00,10.43,10.43,10.38,10.38,341909.0,7.4899,7.4899,7.454,7.454,341909.0
2016-10-10 14:00:00,10.38,10.39,10.35,10.35,436590.0,7.454,7.4612,7.4324,7.4324,436590.0
2016-10-10 14:30:00,10.35,10.38,10.34,10.37,480710.0,7.4324,7.454,7.4253,7.4468,480710.0
2016-10-10 15:00:00,10.37,10.39,10.36,10.38,465791.0,7.4468,7.4612,7.4396,7.454,465791.0
2016-10-10 15:30:00,10.38,10.39,10.36,10.38,997220.0,7.454,7.4612,7.4396,7.454,997220.0
2016-10-11 09:30:00,10.31,10.42,10.28,10.41,2282147.0,7.4037,7.4827,7.3822,7.4755,2282147.0
2016-10-11 10:00:00,10.4,10.43,10.29,10.3,1804856.0,7.4684,7.4899,7.3894,7.3965,1804856.0
2016-10-11 10:30:00,10.3,10.35,10.25,10.26,1174431.0,7.3965,7.4324,7.3606,7.3678,1174431.0
2016-10-11 11:00:00,10.27,10.3,10.25,10.25,1128853.0,7.375,7.3965,7.3606,7.3606,1128853.0
2016-10-11 11:30:00,10.26,10.28,10.23,10.28,476018.0,7.3678,7.3822,7.3463,7.3822,476018.0
2016-10-11 12:00:00,10.28,10.28,10.23,10.24,597197.0,7.3822,7.3822,7.3463,7.3535,597197.0
2016-10-11 12:30:00,10.25,10.27,10.23,10.26,684961.0,7.3606,7.375,7.3463,7.3678,684961.0
2016-10-11 13:00:00,10.26,10.27,10.21,10.26,563694.0,7.3678,7.375,7.3319,7.3678,563694.0
2016-10-11 13:30:00,10.25,10.27,10.21,10.22,716415.0,7.3606,7.375,7.3319,7.3391,716415.0
2016-10-11 14:00:00,10.22,10.24,10.18,10.21,1016866.0,7.3391,7.3535,7.3104,7.3319,1016866.0
2016-10-11 14:30:00,10.21,10.24,10.2,10.21,938580.0,7.3319,7.3535,7.3247,7.3319,938580.0
2016-10-11 15:00:00,10.21,10.28,10.21,10.25,1506287.0,7.3319,7.3822,7.3319,7.3606,1506287.0
2016-10-11 15:30:00,10.26,10.29,10.25,10.27,1741976.0,7.3678,7.3894,7.3606,7.375,1741976.0
2016-10-12 09:30:00,10.26,10.35,10.24,10.35,2088830.0,7.3678,7.4324,7.3535,7.4324,2088830.0
2016-10-12 10:00:00,10.36,10.37,10.31,10.35,1234895.0,7.4396,7.4468,7.4037,7.4324,1234895.0
2016-10-12 10:30:00,10.35,10.36,10.29,10.3,943585.0,7.4324,7.4396,7.3894,7.3965,943585.0
2016-10-12 11:00:00,10.3,10.33,10.29,10.33,463913.0,7.3965,7.4181,7.3894,7.4181,463913.0
2016-10-12 11:30:00,10.33,10.35,10.3,10.32,617109.0,7.4181,7.4324,7.3965,7.4109,617109.0
2016-10-12 12:00:00,10.32,10.33,10.28,10.29,940975.0,7.4109,7.4181,7.3822,7.3894,940975.0
2016-10-12 12:30:00,10.29,10.31,10.28,10.28,334059.0,7.3894,7.4037,7.3822,7.3822,334059.0
2016-10-12 13:00:00,10.28,10.31,10.26,10.29,2725090.0,7.3822,7.4037,7.3678,7.3894,2725090.0
2016-10-12 13:30:00,10.29,10.3,10.23,10.26,1948023.0,7.3894,7.3965,7.3463,7.3678,1948023.0
2016-10-12 14:00:00,10.27,10.29,10.23,10.24,1132551.0,7.375,7.3894,7.3463,7.3535,1132551.0
2016-10-12 14:30:00,10.23,10.25,10.22,10.23,1761488.0,7.3463,7.3606,7.3391,7.3463,1761488.0
2016-10-12 15:00:00,10.23,10.27,10.22,10.24,1238835.0,7.3463,7.375,7.3391,7.3535,1238835.0
2016-10-12 15:30:00,10.24,10.27,10.22,10.24,2176619.0,7.3535,7.375,7.3391,7.3535,2176619.0
2016-10-13 09:30:00,10.1,10.12,9.89,9.9,2249596.0,7.2529,7.2673,7.1021,7.1093,2249596.0
2016-10-13 10:00:00,9.9,9.92,9.85,9.87,1961899.0,7.1093,7.1237,7.0734,7.0878,1961899.0
2016-10-13 10:30:00,9.87,9.87,9.78,9.84,1736381.0,7.0878,7.0878,7.0231,7.0662,1736381.0
2016-10-13 11:00:00,9.85,9.89,9.8,9.86,1322937.0,7.0734,7.1021,7.0375,7.0806,1322937.0
2016-10-13 11:30:00,9.86,9.88,9.82,9.83,966914.0,7.0806,7.0949,7.0518,7.059,966914.0
2016-10-13 12:00:00,9.83,9.84,9.8,9.81,677545.0,7.059,7.0662,7.0375,7.0447,677545.0
2016-10-13 12:30:00,9.82,9.88,9.81,9.87,723408.0,7.0518,7.0949,7.0447,7.0878,723408.0
2016-10-13 13:00:00,9.87,9.88,9.86,9.87,553136.0,7.0878,7.0949,7.0806,7.0878,553136.0
2016-10-13 13:30:00,9.87,9.91,9.86,9.9,755312.0,7.0878,7.1165,7.0806,7.1093,755312.0
2016-10-13 14:00:00,9.9,9.91,9.87,9.89,679818.0,7.1093,7.1165,7.0878,7.1021,679818.0
2016-10-13 14:30:00,9.89,9.95,9.88,9.95,731062.0,7.1021,7.1452,7.0949,7.1452,731062.0
2016-10-13 15:00:00,9.94,9.98,9.93,9.96,1157078.0,7.138,7.1667,7.1308,7.1524,1157078.0
2016-10-13 15:30:00,9.96,10.0,9.94,9.96,2368400.0,7.1524,7.1811,7.138,7.1524,2368400.0
2016-10-14 09:30:00,10.06,10.22,10.06,10.14,2564860.0,7.2242,7.3391,7.2242,7.2816,2564860.0
2016-10-14 10:00:00,10.14,10.17,10.1,10.13,914831.0,7.2816,7.3032,7.2529,7.2745,914831.0
2016-10-14 10:30:00,10.13,10.15,10.08,10.1,860950.0,7.2745,7.2888,7.2386,7.2529,860950.0
2016-10-14 11:00:00,10.1,10.1,10.04,10.06,1038140.0,7.2529,7.2529,7.2098,7.2242,1038140.0
2016-10-14 11:30:00,10.06,10.07,10.02,10.03,730473.0,7.2242,7.2314,7.1955,7.2026,730473.0
2016-10-14 12:00:00,10.03,10.04,9.99,10.03,998827.0,7.2026,7.2098,7.1739,7.2026,998827.0
2016-10-14 12:30:00,10.03,10.07,10.02,10.04,436816.0,7.2026,7.2314,7.1955,7.2098,436816.0
2016-10-14 13:00:00,10.04,10.07,10.03,10.06,521125.0,7.2098,7.2314,7.2026,7.2242,521125.0
2016-10-14 13:30:00,10.06,10.07,10.03,10.05,789516.0,7.2242,7.2314,7.2026,7.217,789516.0
2016-10-14 14:00:00,10.05,10.08,10.03,10.08,550410.0,7.217,7.2386,7.2026,7.2386,550410.0
2016-10-14 14:30:00,10.08,10.09,10.05,10.07,969205.0,7.2386,7.2457,7.217,7.2314,969205.0
2016-10-14 15:00:00,10.07,10.08,10.04,10.08,2047932.0,7.2314,7.2386,7.2098,7.2386,2047932.0
2016-10-14 15:30:00,10.08,10.1,10.05,10.05,1960993.0,7.2386,7.2529,7.217,7.217,1960993.0
2016-10-17 09:30:00,10.11,10.13,10.01,10.02,2858449.0,7.2601,7.2745,7.1883,7.1955,2858449.0
2016-10-17 10:00:00,10.02,10.05,9.97,10.04,2631940.0,7.1955,7.217,7.1596,7.2098,2631940.0
2016-10-17 10:30:00,10.04,10.05,9.97,10.0,1274105.0,7.2098,7.217,7.1596,7.1811,1274105.0
2016-10-17 11:00:00,10.0,10.01,9.97,9.97,775909.0,7.1811,7.1883,7.1596,7.1596,775909.0
2016-10-17 11:30:00,9.97,10.03,9.97,10.03,1112226.0,7.1596,7.2026,7.1596,7.2026,1112226.0
2016-10-17 12:00:00,10.03,10.08,10.01,10.03,1928535.0,7.2026,7.2386,7.1883,7.2026,1928535.0
2016-10-17 12:30:00,10.03,10.06,10.02,10.03,720169.0,7.2026,7.2242,7.1955,7.2026,720169.0
2016-10-17 13:00:00,10.03,10.03,9.97,9.97,590476.0,7.2026,7.2026,7.1596,7.1596,590476.0
2016-10-17 13:30:00,9.97,10.02,9.97,10.0,895026.0,7.1596,7.1955,7.1596,7.1811,895026.0
2016-10-17 14:00:00,9.99,10.07,9.99,10.06,869851.0,7.1739,7.2314,7.1739,7.2242,869851.0
2016-10-17 14:30:00,10.05,10.06,10.02,10.06,931780.0,7.217,7.2242,7.1955,7.2242,931780.0
2016-10-17 15:00:00,10.06,10.06,10.02,10.02,541271.0,7.2242,7.2242,7.1955,7.1955,541271.0
2016-10-17 15:30:00,10.02,10.07,10.01,10.01,2807234.0,7.1955,7.2314,7.1883,7.1883,2807234.0
2016-10-18 09:30:00,10.0,10.06,9.87,10.02,8916461.0,7.1811,7.2242,7.0878,7.1955,8916461.0
2016-10-18 10:00:00,10.02,10.06,9.9,9.91,3304758.0,7.1955,7.2242,7.1093,7.1165,3304758.0
2016-10-18 10:30:00,9.91,9.94,9.9,9.91,1553239.0,7.1165,7.138,7.1093,7.1165,1553239.0
2016-10-18 11:00:00,9.92,9.93,9.89,9.93,1803374.0,7.1237,7.1308,7.1021,7.1308,1803374.0
2016-10-18 11:30:00,9.93,10.02,9.92,10.01,1323521.0,7.1308,7.1955,7.1237,7.1883,1323521.0
2016-10-18 12:00:00,10.01,10.07,9.95,10.07,2289599.0,7.1883,7.2314,7.1452,7.2314,2289599.0
2016-10-18 12:30:00,10.07,10.11,10.02,10.07,3354868.0,7.2314,7.2601,7.1955,7.2314,3354868.0
2016-10-18 13:00:00,10.06,10.14,10.05,10.13,1279132.0,7.2242,7.2816,7.217,7.2745,1279132.0
2016-10-18 13:30:00,10.13,10.18,10.1,10.18,2113812.0,7.2745,7.3104,7.2529,7.3104,2113812.0
2016-10-18 14:00:00,10.17,10.18,10.13,10.15,771802.0,7.3032,7.3104,7.2745,7.2888,771802.0
2016-10-18 14:30:00,10.16,10.19,10.14,10.17,1022533.0,7.296,7.3175,7.2816,7.3032,1022533.0
2016-10-18 15:00:00,10.17,10.23,10.16,10.2,1909010.0,7.3032,7.3463,7.296,7.3247,1909010.0
2016-10-18 15:30:00,10.2,10.26,10.18,10.24,4338067.0,7.3247,7.3678,7.3104,7.3535,4338067.0
2016-10-19 09:30:00,10.33,10.5,10.25,10.49,5918150.0,7.4181,7.5402,7.3606,7.533,5918150.0
2016-10-19 10:00:00,10.49,10.49,10.4,10.43,3116418.0,7.533,7.533,7.4684,7.4899,3116418.0
2016-10-19 10:30:00,10.43,10.55,10.43,10.53,3528624.0,7.4899,7.5761,7.4899,7.5617,3528624.0
2016-10-19 11:00:00,10.53,10.57,10.51,10.57,3961704.0,7.5617,7.5904,7.5473,7.5904,3961704.0
2016-10-19 11:30:00,10.57,10.61,10.55,10.58,2208856.0,7.5904,7.6192,7.5761,7.5976,2208856.0
2016-10-19 12:00:00,10.58,10.61,10.57,10.58,3196201.0,7.5976,7.6192,7.5904,7.5976,3196201.0
2016-10-19 12:30:00,10.57,10.58,10.51,10.51,1522771.0,7.5904,7.5976,7.5473,7.5473,1522771.0
2016-10-19 13:00:00,10.52,10.52,10.48,10.51,583554.0,7.5545,7.5545,7.5258,7.5473,583554.0
2016-10-19 13:30:00,10.51,10.52,10.46,10.46,1159927.0,7.5473,7.5545,7.5114,7.5114,1159927.0
2016-10-19 14:00:00,10.46,10.53,10.45,10.52,2003022.0,7.5114,7.5617,7.5043,7.5545,2003022.0
2016-10-19 14:30:00,10.52,10.54,10.52,10.54,578883.0,7.5545,7.5689,7.5545,7.5689,578883.0
2016-10-19 15:00:00,10.54,10.54,10.51,10.54,927149.0,7.5689,7.5689,7.5473,7.5689,927149.0
2016-10-19 15:30:00,10.54,10.56,10.53,10.54,2618886.0,7.5689,7.5832,7.5617,7.5689,2618886.0
2016-10-20 09:30:00,10.54,10.79,10.51,10.77,3623856.0,7.5689,7.7484,7.5473,7.7341,3623856.0
2016-10-20 10:00:00,10.77,10.78,10.62,10.64,4148111.0,7.7341,7.7412,7.6263,7.6407,4148111.0
2016-10-20 10:30:00,10.65,10.65,10.56,10.58,1855894.0,7.6479,7.6479,7.5832,7.5976,1855894.0
2016-10-20 11:00:00,10.57,10.61,10.53,10.59,2209220.0,7.5904,7.6192,7.5617,7.6048,2209220.0
2016-10-20 11:30:00,10.59,10.63,10.57,10.62,1018925.0,7.6048,7.6335,7.5904,7.6263,1018925.0
2016-10-20 12:00:00,10.63,10.66,10.6,10.62,1299907.0,7.6335,7.6551,7.612,7.6263,1299907.0
2016-10-20 12:30:00,10.62,10.65,10.6,10.64,1186248.0,7.6263,7.6479,7.612,7.6407,1186248.0
2016-10-20 13:00:00,10.64,10.65,10.61,10.63,849292.0,7.6407,7.6479,7.6192,7.6335,849292.0
2016-10-20 13:30:00,10.63,10.65,10.62,10.63,951443.0,7.6335,7.6479,7.6263,7.6335,951443.0
2016-10-20 14:00:00,10.62,10.67,10.62,10.67,1848575.0,7.6263,7.6622,7.6263,7.6622,1848575.0
2016-10-20 14:30:00,10.67,10.67,10.63,10.66,1161053.0,7.6622,7.6622,7.6335,7.6551,1161053.0
2016-10-20 15:00:00,10.66,10.67,10.63,10.63,1190384.0,7.6551,7.6622,7.6335,7.6335,1190384.0
2016-10-20 15:30:00,10.63,10.65,10.61,10.61,3039339.0,7.6335,7.6479,7.6192,7.6192,3039339.0
2016-10-21 09:30:00,10.52,10.66,10.48,10.6,3451037.0,7.5545,7.6551,7.5258,7.612,3451037.0
2016-10-21 10:00:00,10.61,10.62,10.55,10.62,1113097.0,7.6192,7.6263,7.5761,7.6263,1113097.0
2016-10-21 10:30:00,10.62,10.66,10.6,10.66,676406.0,7.6263,7.6551,7.612,7.6551,676406.0
2016-10-21 11:00:00,10.65,10.69,10.63,10.63,999595.0,7.6479,7.6766,7.6335,7.6335,999595.0
2016-10-21 11:30:00,10.63,10.69,10.63,10.66,576277.0,7.6335,7.6766,7.6335,7.6551,576277.0
2016-10-21 12:00:00,10.67,10.69,10.66,10.67,261087.0,7.6622,7.6766,7.6551,7.6622,261087.0
2016-10-21 12:30:00,10.67,10.7,10.66,10.7,594695.0,7.6622,7.6838,7.6551,7.6838,594695.0
2016-10-21 13:00:00,10.7,10.7,10.66,10.66,827933.0,7.6838,7.6838,7.6551,7.6551,827933.0
2016-10-21 13:30:00,10.66,10.67,10.63,10.65,801317.0,7.6551,7.6622,7.6335,7.6479,801317.0
2016-10-21 14:00:00,10.65,10.68,10.63,10.68,666946.0,7.6479,7.6694,7.6335,7.6694,666946.0
2016-10-21 14:30:00,10.68,10.7,10.67,10.68,525006.0,7.6694,7.6838,7.6622,7.6694,525006.0
2016-10-21 15:00:00,10.68,10.69,10.67,10.68,500269.0,7.6694,7.6766,7.6622,7.6694,500269.0
2016-10-21 15:30:00,10.68,10.68,10.64,10.65,1828726.0,7.6694,7.6694,7.6407,7.6479,1828726.0
2016-10-24 09:30:00,10.72,10.79,10.71,10.77,1529263.0,7.6981,7.7484,7.691,7.7341,1529263.0
2016-10-24 10:00:00,10.78,10.78,10.68,10.68,762348.0,7.7412,7.7412,7.6694,7.6694,762348.0
2016-10-24 10:30:00,10.68,10.7,10.64,10.69,1150749.0,7.6694,7.6838,7.6407,7.6766,1150749.0
2016-10-24 11:00:00,10.68,10.7,10.67,10.67,781332.0,7.6694,7.6838,7.6622,7.6622,781332.0
2016-10-24 11:30:00,10.67,10.69,10.66,10.67,479051.0,7.6622,7.6766,7.6551,7.6622,479051.0
2016-10-24 12:00:00,10.67,10.69,10.65,10.65,710908.0,7.6622,7.6766,7.6479,7.6479,710908.0
2016-10-24 12:30:00,10.66,10.66,10.63,10.65,351462.0,7.6551,7.6551,7.6335,7.6479,351462.0
2016-10-24 13:00:00,10.65,10.65,10.64,10.64,519878.0,7.6479,7.6479,7.6407,7.6407,519878.0
2016-10-24 13:30:00,10.64,10.65,10.62,10.63,929025.0,7.6407,7.6479,7.6263,7.6335,929025.0
2016-10-24 14:00:00,10.62,10.64,10.62,10.63,444087.0,7.6263,7.6407,7.6263,7.6335,444087.0
2016-10-24 14:30:00,10.64,10.65,10.62,10.63,676870.0,7.6407,7.6479,7.6263,7.6335,676870.0
2016-10-24 15:00:00,10.63,10.64,10.63,10.64,461908.0,7.6335,7.6407,7.6335,7.6407,461908.0
2016-10-24 15:30:00,10.63,10.64,10.61,10.61,2427523.0,7.6335,7.6407,7.6192,7.6192,2427523.0
2016-10-25 09:30:00,10.58,10.7,10.58,10.66,1892734.0,7.5976,7.6838,7.5976,7.6551,1892734.0
2016-10-25 10:00:00,10.65,10.68,10.62,10.66,1145421.0,7.6479,7.6694,7.6263,7.6551,1145421.0
2016-10-25 10:30:00,10.67,10.67,10.55,10.62,2416672.0,7.6622,7.6622,7.5761,7.6263,2416672.0
2016-10-25 11:00:00,10.61,10.66,10.61,10.65,699497.0,7.6192,7.6551,7.6192,7.6479,699497.0
2016-10-25 11:30:00,10.65,10.66,10.62,10.63,691026.0,7.6479,7.6551,7.6263,7.6335,691026.0
2016-10-25 12:00:00,10.62,10.64,10.59,10.62,602388.0,7.6263,7.6407,7.6048,7.6263,602388.0
2016-10-25 12:30:00,10.62,10.63,10.59,10.6,527157.0,7.6263,7.6335,7.6048,7.612,527157.0
2016-10-25 13:00:00,10.6,10.64,10.59,10.62,552533.0,7.612,7.6407,7.6048,7.6263,552533.0
2016-10-25 13:30:00,10.62,10.64,10.61,10.63,833057.0,7.6263,7.6407,7.6192,7.6335,833057.0
2016-10-25 14:00:00,10.63,10.64,10.61,10.62,378140.0,7.6335,7.6407,7.6192,7.6263,378140.0
2016-10-25 14:30:00,10.61,10.62,10.6,10.6,517332.0,7.6192,7.6263,7.612,7.612,517332.0
2016-10-25 15:00:00,10.6,10.62,10.6,10.62,541842.0,7.612,7.6263,7.612,7.6263,541842.0
2016-10-25 15:30:00,10.62,10.64,10.61,10.62,1036087.0,7.6263,7.6407,7.6192,7.6263,1036087.0
2016-10-26 09:30:00,10.54,10.73,10.54,10.67,1816368.0,7.5689,7.7053,7.5689,7.6622,1816368.0
2016-10-26 10:00:00,10.67,10.68,10.59,10.64,1715135.0,7.6622,7.6694,7.6048,7.6407,1715135.0
2016-10-26 10:30:00,10.65,10.71,10.64,10.7,1594661.0,7.6479,7.691,7.6407,7.6838,1594661.0
2016-10-26 11:00:00,10.7,10.76,10.69,10.76,1613634.0,7.6838,7.7269,7.6766,7.7269,1613634.0
2016-10-26 11:30:00,10.76,10.79,10.75,10.77,1105603.0,7.7269,7.7484,7.7197,7.7341,1105603.0
2016-10-26 12:00:00,10.76,10.79,10.74,10.79,1424558.0,7.7269,7.7484,7.7125,7.7484,1424558.0
2016-10-26 12:30:00,10.79,10.8,10.77,10.79,477027.0,7.7484,7.7556,7.7341,7.7484,477027.0
2016-10-26 13:00:00,10.79,10.79,10.74,10.74,483882.0,7.7484,7.7484,7.7125,7.7125,483882.0
2016-10-26 13:30:00,10.74,10.76,10.71,10.74,934834.0,7.7125,7.7269,7.691,7.7125,934834.0
2016-10-26 14:00:00,10.73,10.75,10.7,10.71,1117335.0,7.7053,7.7197,7.6838,7.691,1117335.0
2016-10-26 14:30:00,10.71,10.74,10.7,10.72,605895.0,7.691,7.7125,7.6838,7.6981,605895.0
2016-10-26 15:00:00,10.72,10.78,10.72,10.78,1310303.0,7.6981,7.7412,7.6981,7.7412,1310303.0
2016-10-26 15:30:00,10.78,10.78,10.75,10.75,1878984.0,7.7412,7.7412,7.7197,7.7197,1878984.0
2016-10-27 09:30:00,10.82,10.88,10.79,10.87,2102729.0,7.77,7.813,7.7484,7.8059,2102729.0
2016-10-27 10:00:00,10.87,10.88,10.77,10.82,1924211.0,7.8059,7.813,7.7341,7.77,1924211.0
2016-10-27 10:30:00,10.82,10.89,10.78,10.89,1540232.0,7.77,7.8202,7.7412,7.8202,1540232.0
2016-10-27 11:00:00,10.89,10.9,10.84,10.86,875796.0,7.8202,7.8274,7.7843,7.7987,875796.0
2016-10-27 11:30:00,10.87,10.95,10.85,10.94,940166.0,7.8059,7.8633,7.7915,7.8561,940166.0
2016-10-27 12:00:00,10.95,10.96,10.91,10.94,1317728.0,7.8633,7.8705,7.8346,7.8561,1317728.0
2016-10-27 12:30:00,10.94,10.94,10.9,10.9,1090699.0,7.8561,7.8561,7.8274,7.8274,1090699.0
2016-10-27 13:00:00,10.9,10.93,10.9,10.91,789229.0,7.8274,7.8489,7.8274,7.8346,789229.0
2016-10-27 13:30:00,10.91,10.94,10.89,10.93,788835.0,7.8346,7.8561,7.8202,7.8489,788835.0
2016-10-27 14:00:00,10.92,10.95,10.91,10.95,733073.0,7.8418,7.8633,7.8346,7.8633,733073.0
2016-10-27 14:30:00,10.95,10.95,10.92,10.94,706415.0,7.8633,7.8633,7.8418,7.8561,706415.0
2016-10-27 15:00:00,10.94,10.94,10.89,10.9,1255869.0,7.8561,7.8561,7.8202,7.8274,1255869.0
2016-10-27 15:30:00,10.9,10.9,10.84,10.84,2047573.0,7.8274,7.8274,7.7843,7.7843,2047573.0
2016-10-28 09:30:00,10.86,10.88,10.73,10.73,2046540.0,7.7987,7.813,7.7053,7.7053,2046540.0
2016-10-28 10:00:00,10.74,10.74,10.66,10.7,2545034.0,7.7125,7.7125,7.6551,7.6838,2545034.0
2016-10-28 10:30:00,10.7,10.74,10.68,10.69,1062905.0,7.6838,7.7125,7.6694,7.6766,1062905.0
2016-10-28 11:00:00,10.69,10.73,10.68,10.71,875370.0,7.6766,7.7053,7.6694,7.691,875370.0
2016-10-28 11:30:00,10.7,10.71,10.69,10.7,675304.0,7.6838,7.691,7.6766,7.6838,675304.0
2016-10-28 12:00:00,10.7,10.75,10.7,10.72,629882.0,7.6838,7.7197,7.6838,7.6981,629882.0
2016-10-28 12:30:00,10.72,10.76,10.72,10.74,308391.0,7.6981,7.7269,7.6981,7.7125,308391.0
2016-10-28 13:00:00,10.74,10.75,10.65,10.68,1442973.0,7.7125,7.7197,7.6479,7.6694,1442973.0
2016-10-28 13:30:00,10.68,10.69,10.59,10.6,1159544.0,7.6694,7.6766,7.6048,7.612,1159544.0
2016-10-28 14:00:00,10.59,10.68,10.59,10.65,1116759.0,7.6048,7.6694,7.6048,7.6479,1116759.0
2016-10-28 14:30:00,10.66,10.69,10.64,10.68,979967.0,7.6551,7.6766,7.6407,7.6694,979967.0
2016-10-28 15:00:00,10.68,10.7,10.65,10.7,1394417.0,7.6694,7.6838,7.6479,7.6838,1394417.0
2016-10-28 15:30:00,10.7,10.7,10.65,10.65,2360219.0,7.6838,7.6838,7.6479,7.6479,2360219.0
2016-10-31 09:30:00,10.71,10.74,10.65,10.68,1986846.0,7.691,7.7125,7.6479,7.6694,1986846.0
2016-10-31 10:00:00,10.68,10.76,10.67,10.75,1265613.0,7.6694,7.7269,7.6622,7.7197,1265613.0
2016-10-31 10:30:00,10.75,10.75,10.69,10.7,1168564.0,7.7197,7.7197,7.6766,7.6838,1168564.0
2016-10-31 11:00:00,10.71,10.78,10.7,10.78,998446.0,7.691,7.7412,7.6838,7.7412,998446.0
2016-10-31 11:30:00,10.78,10.8,10.77,10.79,848873.0,7.7412,7.7556,7.7341,7.7484,848873.0
2016-10-31 12:00:00,10.8,10.81,10.77,10.79,756834.0,7.7556,7.7628,7.7341,7.7484,756834.0
2016-10-31 12:30:00,10.8,10.8,10.76,10.79,753605.0,7.7556,7.7556,7.7269,7.7484,753605.0
2016-10-31 13:00:00,10.79,10.79,10.75,10.75,482693.0,7.7484,7.7484,7.7197,7.7197,482693.0
2016-10-31 13:30:00,10.76,10.77,10.74,10.75,593014.0,7.7269,7.7341,7.7125,7.7197,593014.0
2016-10-31 14:00:00,10.76,10.76,10.73,10.75,442370.0,7.7269,7.7269,7.7053,7.7197,442370.0
2016-10-31 14:30:00,10.75,10.77,10.74,10.77,475792.0,7.7197,7.7341,7.7125,7.7341,475792.0
2016-10-31 15:00:00,10.77,10.77,10.74,10.77,763406.0,7.7341,7.7341,7.7125,7.7341,763406.0
2016-10-31 15:30:00,10.77,10.77,10.71,10.71,2016293.0,7.7341,7.7341,7.691,7.691,2016293.0
2016-11-01 09:30:00,10.8,10.88,10.79,10.84,2918034.0,7.7556,7.813,7.7484,7.7843,2918034.0
2016-11-01 10:00:00,10.84,10.84,10.78,10.8,1290425.0,7.7843,7.7843,7.7412,7.7556,1290425.0
2016-11-01 10:30:00,10.8,10.82,10.74,10.79,1618968.0,7.7556,7.77,7.7125,7.7484,1618968.0
2016-11-01 11:00:00,10.79,10.81,10.76,10.79,1215995.0,7.7484,7.7628,7.7269,7.7484,1215995.0
2016-11-01 11:30:00,10.79,10.81,10.74,10.76,964767.0,7.7484,7.7628,7.7125,7.7269,964767.0
2016-11-01 12:00:00,10.76,10.78,10.73,10.73,1191803.0,7.7269,7.7412,7.7053,7.7053,1191803.0
2016-11-01 12:30:00,10.73,10.79,10.73,10.79,1117310.0,7.7053,7.7484,7.7053,7.7484,1117310.0
2016-11-01 13:00:00,10.79,10.8,10.77,10.79,864783.0,7.7484,7.7556,7.7341,7.7484,864783.0
2016-11-01 13:30:00,10.79,10.79,10.73,10.75,1633009.0,7.7484,7.7484,7.7053,7.7197,1633009.0
2016-11-01 14:00:00,10.75,10.76,10.67,10.7,2647856.0,7.7197,7.7269,7.6622,7.6838,2647856.0
2016-11-01 14:30:00,10.7,10.75,10.7,10.72,1271694.0,7.6838,7.7197,7.6838,7.6981,1271694.0
2016-11-01 15:00:00,10.72,10.81,10.7,10.8,1739492.0,7.6981,7.7628,7.6838,7.7556,1739492.0
2016-11-01 15:30:00,10.8,10.85,10.78,10.83,2713861.0,7.7556,7.7915,7.7412,7.7771,2713861.0
2016-11-02 09:30:00,10.78,10.79,10.64,10.67,1895594.0,7.7412,7.7484,7.6407,7.6622,1895594.0
2016-11-02 10:00:00,10.66,10.68,10.6,10.64,1244477.0,7.6551,7.6694,7.612,7.6407,1244477.0
2016-11-02 10:30:00,10.63,10.66,10.57,10.58,1480876.0,7.6335,7.6551,7.5904,7.5976,1480876.0
2016-11-02 11:00:00,10.57,10.67,10.57,10.65,1175419.0,7.5904,7.6622,7.5904,7.6479,1175419.0
2016-11-02 11:30:00,10.65,10.68,10.64,10.68,865594.0,7.6479,7.6694,7.6407,7.6694,865594.0
2016-11-02 12:00:00,10.67,10.68,10.64,10.66,538165.0,7.6622,7.6694,7.6407,7.6551,538165.0
2016-11-02 12:30:00,10.66,10.68,10.64,10.66,594453.0,7.6551,7.6694,7.6407,7.6551,594453.0
2016-11-02 13:00:00,10.66,10.66,10.58,10.62,1449817.0,7.6551,7.6551,7.5976,7.6263,1449817.0
2016-11-02 13:30:00,10.62,10.64,10.57,10.62,1405691.0,7.6263,7.6407,7.5904,7.6263,1405691.0
2016-11-02 14:00:00,10.62,10.65,10.53,10.59,2383405.0,7.6263,7.6479,7.5617,7.6048,2383405.0
2016-11-02 14:30:00,10.59,10.61,10.49,10.52,3105812.0,7.6048,7.6192,7.533,7.5545,3105812.0
2016-11-02 15:00:00,10.51,10.55,10.5,10.55,3128900.0,7.5473,7.5761,7.5402,7.5761,3128900.0
2016-11-02 15:30:00,10.55,10.56,10.51,10.52,3867124.0,7.5761,7.5832,7.5473,7.5545,3867124.0
2016-11-03 09:30:00,10.59,10.7,10.55,10.69,2069258.0,7.6048,7.6838,7.5761,7.6766,2069258.0
2016-11-03 10:00:00,10.68,10.69,10.61,10.68,2503669.0,7.6694,7.6766,7.6192,7.6694,2503669.0
2016-11-03 10:30:00,10.68,10.71,10.63,10.66,1961989.0,7.6694,7.691,7.6335,7.6551,1961989.0
2016-11-03 11:00:00,10.65,10.66,10.56,10.59,2476463.0,7.6479,7.6551,7.5832,7.6048,2476463.0
2016-11-03 11:30:00,10.59,10.6,10.53,10.54,1391922.0,7.6048,7.612,7.5617,7.5689,1391922.0
2016-11-03 12:00:00,10.54,10.56,10.47,10.48,1405596.0,7.5689,7.5832,7.5186,7.5258,1405596.0
2016-11-03 12:30:00,10.48,10.49,10.43,10.47,1093618.0,7.5258,7.533,7.4899,7.5186,1093618.0
2016-11-03 13:00:00,10.47,10.47,10.43,10.46,844149.0,7.5186,7.5186,7.4899,7.5114,844149.0
2016-11-03 13:30:00,10.46,10.48,10.45,10.47,1538234.0,7.5114,7.5258,7.5043,7.5186,1538234.0
2016-11-03 14:00:00,10.47,10.49,10.46,10.47,960210.0,7.5186,7.533,7.5114,7.5186,960210.0
2016-11-03 14:30:00,10.47,10.51,10.46,10.51,951874.0,7.5186,7.5473,7.5114,7.5473,951874.0
2016-11-03 15:00:00,10.52,10.52,10.48,10.5,1060168.0,7.5545,7.5545,7.5258,7.5402,1060168.0
2016-11-03 15:30:00,10.5,10.5,10.45,10.47,1708192.0,7.5402,7.5402,7.5043,7.5186,1708192.0
2016-11-04 09:30:00,10.47,10.5,10.32,10.34,2533122.0,7.5186,7.5402,7.4109,7.4253,2533122.0
2016-11-04 10:00:00,10.34,10.46,10.33,10.45,1668714.0,7.4253,7.5114,7.4181,7.5043,1668714.0
2016-11-04 10:30:00,10.45,10.59,10.45,10.57,1712809.0,7.5043,7.6048,7.5043,7.5904,1712809.0
2016-11-04 11:00:00,10.57,10.64,10.55,10.6,1356292.0,7.5904,7.6407,7.5761,7.612,1356292.0
2016-11-04 11:30:00,10.6,10.62,10.54,10.57,1425133.0,7.612,7.6263,7.5689,7.5904,1425133.0
2016-11-04 12:00:00,10.57,10.65,10.56,10.64,956058.0,7.5904,7.6479,7.5832,7.6407,956058.0
2016-11-04 12:30:00,10.64,10.68,10.63,10.65,660058.0,7.6407,7.6694,7.6335,7.6479,660058.0
2016-11-04 13:00:00,10.65,10.67,10.61,10.61,647119.0,7.6479,7.6622,7.6192,7.6192,647119.0
2016-11-04 13:30:00,10.61,10.63,10.61,10.62,381058.0,7.6192,7.6335,7.6192,7.6263,381058.0
2016-11-04 14:00:00,10.63,10.63,10.59,10.6,541443.0,7.6335,7.6335,7.6048,7.612,541443.0
2016-11-04 14:30:00,10.6,10.6,10.54,10.55,933164.0,7.612,7.612,7.5689,7.5761,933164.0
2016-11-04 15:00:00,10.55,10.56,10.52,10.54,1057867.0,7.5761,7.5832,7.5545,7.5689,1057867.0
2016-11-04 15:30:00,10.54,10.54,10.52,10.53,2110007.0,7.5689,7.5689,7.5545,7.5617,2110007.0
2016-11-07 09:30:00,10.76,10.88,10.74,10.87,2418993.0,7.7269,7.813,7.7125,7.8059,2418993.0
2016-11-07 10:00:00,10.87,10.96,10.86,10.95,1260644.0,7.8059,7.8705,7.7987,7.8633,1260644.0
2016-11-07 10:30:00,10.95,10.96,10.85,10.88,2077774.0,7.8633,7.8705,7.7915,7.813,2077774.0
2016-11-07 11:00:00,10.88,10.89,10.84,10.86,4505626.0,7.813,7.8202,7.7843,7.7987,4505626.0
2016-11-07 11:30:00,10.86,10.88,10.85,10.88,921657.0,7.7987,7.813,7.7915,7.813,921657.0
2016-11-07 12:00:00,10.88,10.93,10.88,10.91,826064.0,7.813,7.8489,7.813,7.8346,826064.0
2016-11-07 12:30:00,10.91,10.92,10.88,10.91,859440.0,7.8346,7.8418,7.813,7.8346,859440.0
2016-11-07 13:00:00,10.91,10.93,10.9,10.92,741860.0,7.8346,7.8489,7.8274,7.8418,741860.0
2016-11-07 13:30:00,10.92,10.94,10.91,10.94,807865.0,7.8418,7.8561,7.8346,7.8561,807865.0
2016-11-07 14:00:00,10.94,10.95,10.91,10.93,788890.0,7.8561,7.8633,7.8346,7.8489,788890.0
2016-11-07 14:30:00,10.94,10.96,10.92,10.92,924226.0,7.8561,7.8705,7.8418,7.8418,924226.0
2016-11-07 15:00:00,10.92,10.94,10.91,10.94,1139135.0,7.8418,7.8561,7.8346,7.8561,1139135.0
2016-11-07 15:30:00,10.94,10.97,10.93,10.95,2158900.0,7.8561,7.8777,7.8489,7.8633,2158900.0
2016-11-08 09:30:00,10.88,10.88,10.7,10.77,2647172.0,7.813,7.813,7.6838,7.7341,2647172.0
2016-11-08 10:00:00,10.77,10.78,10.71,10.75,1163720.0,7.7341,7.7412,7.691,7.7197,1163720.0
2016-11-08 10:30:00,10.75,10.83,10.75,10.83,975073.0,7.7197,7.7771,7.7197,7.7771,975073.0
2016-11-08 11:00:00,10.83,10.93,10.82,10.9,1527665.0,7.7771,7.8489,7.77,7.8274,1527665.0
2016-11-08 11:30:00,10.89,10.95,10.89,10.91,1816194.0,7.8202,7.8633,7.8202,7.8346,1816194.0
2016-11-08 12:00:00,10.91,10.92,10.88,10.91,801401.0,7.8346,7.8418,7.813,7.8346,801401.0
2016-11-08 12:30:00,10.91,10.94,10.9,10.93,565345.0,7.8346,7.8561,7.8274,7.8489,565345.0
2016-11-08 13:00:00,10.93,10.94,10.88,10.89,824702.0,7.8489,7.8561,7.813,7.8202,824702.0
2016-11-08 13:30:00,10.89,10.92,10.89,10.89,517047.0,7.8202,7.8418,7.8202,7.8202,517047.0
2016-11-08 14:00:00,10.89,10.91,10.87,10.88,662247.0,7.8202,7.8346,7.8059,7.813,662247.0
2016-11-08 14:30:00,10.88,10.89,10.83,10.85,505644.0,7.813,7.8202,7.7771,7.7915,505644.0
2016-11-08 15:00:00,10.85,10.91,10.84,10.91,839249.0,7.7915,7.8346,7.7843,7.8346,839249.0
2016-11-08 15:30:00,10.91,10.93,10.87,10.89,2832858.0,7.8346,7.8489,7.8059,7.8202,2832858.0
2016-11-09 09:30:00,11.01,11.54,10.99,11.53,6935020.0,7.9064,8.287,7.892,8.2798,6935020.0
2016-11-09 10:00:00,11.53,11.53,11.28,11.36,2589010.0,8.2798,8.2798,8.1003,8.1577,2589010.0
2016-11-09 10:30:00,11.36,11.36,11.28,11.31,1686260.0,8.1577,8.1577,8.1003,8.1218,1686260.0
2016-11-09 11:00:00,11.32,11.42,11.31,11.39,1408536.0,8.129,8.2008,8.1218,8.1793,1408536.0
2016-11-09 11:30:00,11.39,11.49,11.38,11.44,1524062.0,8.1793,8.2511,8.1721,8.2152,1524062.0
2016-11-09 12:00:00,11.44,11.44,11.36,11.41,1578034.0,8.2152,8.2152,8.1577,8.1936,1578034.0
2016-11-09 12:30:00,11.41,11.45,11.36,11.43,1499365.0,8.1936,8.2224,8.1577,8.208,1499365.0
2016-11-09 13:00:00,11.43,11.52,11.42,11.51,1497581.0,8.208,8.2726,8.2008,8.2655,1497581.0
2016-11-09 13:30:00,11.51,11.6,11.49,11.59,979963.0,8.2655,8.3301,8.2511,8.3229,979963.0
2016-11-09 14:00:00,11.59,11.59,11.52,11.53,601863.0,8.3229,8.3229,8.2726,8.2798,601863.0
2016-11-09 14:30:00,11.54,11.59,11.53,11.56,1032054.0,8.287,8.3229,8.2798,8.3014,1032054.0
2016-11-09 15:00:00,11.56,11.64,11.56,11.6,1645050.0,8.3014,8.3588,8.3014,8.3301,1645050.0
2016-11-09 15:30:00,11.59,11.6,11.48,11.54,2288837.0,8.3229,8.3301,8.2439,8.287,2288837.0
2016-11-10 09:30:00,11.88,12.38,11.87,12.32,6075576.0,8.5312,8.8902,8.524,8.8471,6075576.0
2016-11-10 10:00:00,12.31,12.4,12.16,12.16,3382841.0,8.8399,8.9046,8.7322,8.7322,3382841.0
2016-11-10 10:30:00,12.16,12.21,11.97,11.99,4367789.0,8.7322,8.7681,8.5958,8.6101,4367789.0
2016-11-10 11:00:00,11.99,12.03,11.89,11.96,3769815.0,8.6101,8.6389,8.5383,8.5886,3769815.0
2016-11-10 11:30:00,11.96,12.01,11.92,11.93,3576271.0,8.5886,8.6245,8.5599,8.5671,3576271.0
2016-11-10 12:00:00,11.94,12.1,11.93,12.08,2625488.0,8.5742,8.6891,8.5671,8.6748,2625488.0
2016-11-10 12:30:00,12.07,12.1,12.0,12.08,1500789.0,8.6676,8.6891,8.6173,8.6748,1500789.0
2016-11-10 13:00:00,12.08,12.12,12.05,12.11,1448246.0,8.6748,8.7035,8.6532,8.6963,1448246.0
2016-11-10 13:30:00,12.11,12.2,12.09,12.18,1229096.0,8.6963,8.7609,8.682,8.7466,1229096.0
2016-11-10 14:00:00,12.18,12.27,12.16,12.27,1116516.0,8.7466,8.8112,8.7322,8.8112,1116516.0
2016-11-10 14:30:00,12.26,12.28,12.21,12.24,1377511.0,8.804,8.8184,8.7681,8.7897,1377511.0
2016-11-10 15:00:00,12.25,12.27,12.21,12.21,2496777.0,8.7969,8.8112,8.7681,8.7681,2496777.0
2016-11-10 15:30:00,12.22,12.22,12.14,12.18,3730788.0,8.7753,8.7753,8.7179,8.7466,3730788.0
2016-11-11 09:30:00,12.11,12.19,12.0,12.08,2941049.0,8.6963,8.7538,8.6173,8.6748,2941049.0
2016-11-11 10:00:00,12.08,12.17,12.07,12.11,2268087.0,8.6748,8.7394,8.6676,8.6963,2268087.0
2016-11-11 10:30:00,12.11,12.12,12.06,12.09,1605245.0,8.6963,8.7035,8.6604,8.682,1605245.0
2016-11-11 11:00:00,12.08,12.12,12.03,12.1,2422120.0,8.6748,8.7035,8.6389,8.6891,2422120.0
2016-11-11 11:30:00,12.1,12.27,12.1,12.25,4280072.0,8.6891,8.8112,8.6891,8.7969,4280072.0
2016-11-11 12:00:00,12.25,12.32,12.24,12.3,3230467.0,8.7969,8.8471,8.7897,8.8328,3230467.0
2016-11-11 12:30:00,12.31,12.36,12.29,12.35,2646302.0,8.8399,8.8758,8.8256,8.8687,2646302.0
2016-11-11 13:00:00,12.35,12.43,12.34,12.41,1467883.0,8.8687,8.9261,8.8615,8.9118,1467883.0
2016-11-11 13:30:00,12.41,12.46,12.41,12.45,1324807.0,8.9118,8.9477,8.9118,8.9405,1324807.0
2016-11-11 14:00:00,12.44,12.45,12.35,12.35,1204220.0,8.9333,8.9405,8.8687,8.8687,1204220.0
2016-11-11 14:30:00,12.35,12.39,12.33,12.37,1241325.0,8.8687,8.8974,8.8543,8.883,1241325.0
2016-11-11 15:00:00,12.36,12.4,12.36,12.38,1590971.0,8.8758,8.9046,8.8758,8.8902,1590971.0
2016-11-11 15:30:00,12.38,12.47,12.38,12.45,2996514.0,8.8902,8.9548,8.8902,8.9405,2996514.0
2016-11-14 09:30:00,12.87,13.28,12.86,13.21,8339713.0,9.2421,9.5365,9.2349,9.4862,8339713.0
2016-11-14 10:00:00,13.2,13.4,13.19,13.29,4978540.0,9.4791,9.6227,9.4719,9.5437,4978540.0
2016-11-14 10:30:00,13.3,13.4,13.28,13.33,4265395.0,9.5509,9.6227,9.5365,9.5724,4265395.0
2016-11-14 11:00:00,13.33,13.37,13.25,13.28,3690078.0,9.5724,9.6011,9.515,9.5365,3690078.0
2016-11-14 11:30:00,13.28,13.36,13.26,13.35,3387067.0,9.5365,9.594,9.5221,9.5868,3387067.0
2016-11-14 12:00:00,13.34,13.36,13.24,13.25,3186855.0,9.5796,9.594,9.5078,9.515,3186855.0
2016-11-14 12:30:00,13.24,13.25,13.05,13.07,3470059.0,9.5078,9.515,9.3713,9.3857,3470059.0
2016-11-14 13:00:00,13.07,13.21,13.03,13.19,2087479.0,9.3857,9.4862,9.357,9.4719,2087479.0
2016-11-14 13:30:00,13.19,13.21,13.15,13.18,1553558.0,9.4719,9.4862,9.4432,9.4647,1553558.0
2016-11-14 14:00:00,13.18,13.19,13.09,13.13,2399830.0,9.4647,9.4719,9.4001,9.4288,2399830.0
2016-11-14 14:30:00,13.13,13.22,13.11,13.21,1797215.0,9.4288,9.4934,9.4144,9.4862,1797215.0
2016-11-14 15:00:00,13.21,13.27,13.19,13.27,2060590.0,9.4862,9.5293,9.4719,9.5293,2060590.0
2016-11-14 15:30:00,13.27,13.31,13.24,13.28,5903258.0,9.5293,9.5581,9.5078,9.5365,5903258.0
2016-11-15 09:30:00,13.11,13.15,12.85,12.93,4125486.0,9.4144,9.4432,9.2277,9.2852,4125486.0
2016-11-15 10:00:00,12.92,13.05,12.92,12.94,2946947.0,9.278,9.3713,9.278,9.2924,2946947.0
2016-11-15 10:30:00,12.95,13.15,12.92,13.12,4025908.0,9.2995,9.4432,9.278,9.4216,4025908.0
2016-11-15 11:00:00,13.13,13.32,13.11,13.24,2539784.0,9.4288,9.5652,9.4144,9.5078,2539784.0
2016-11-15 11:30:00,13.24,13.31,13.23,13.31,1953313.0,9.5078,9.5581,9.5006,9.5581,1953313.0
2016-11-15 12:00:00,13.31,13.37,13.29,13.35,1709285.0,9.5581,9.6011,9.5437,9.5868,1709285.0
2016-11-15 12:30:00,13.36,13.42,13.33,13.38,1841968.0,9.594,9.637,9.5724,9.6083,1841968.0
2016-11-15 13:00:00,13.38,13.4,13.28,13.31,1587951.0,9.6083,9.6227,9.5365,9.5581,1587951.0
2016-11-15 13:30:00,13.31,13.33,13.22,13.29,1868178.0,9.5581,9.5724,9.4934,9.5437,1868178.0
2016-11-15 14:00:00,13.3,13.4,13.29,13.38,3775106.0,9.5509,9.6227,9.5437,9.6083,3775106.0
2016-11-15 14:30:00,13.38,13.42,13.37,13.42,1410120.0,9.6083,9.637,9.6011,9.637,1410120.0
2016-11-15 15:00:00,13.42,13.46,13.39,13.43,2643021.0,9.637,9.6658,9.6155,9.6442,2643021.0
2016-11-15 15:30:00,13.43,13.54,13.42,13.54,5850100.0,9.6442,9.7232,9.637,9.7232,5850100.0
2016-11-16 09:30:00,13.21,13.35,13.1,13.22,8972942.0,9.4862,9.5868,9.4072,9.4934,8972942.0
2016-11-16 10:00:00,13.23,13.24,13.09,13.19,5080859.0,9.5006,9.5078,9.4001,9.4719,5080859.0
2016-11-16 10:30:00,13.19,13.28,13.15,13.2,4685006.0,9.4719,9.5365,9.4432,9.4791,4685006.0
2016-11-16 11:00:00,13.2,13.21,13.05,13.11,2913954.0,9.4791,9.4862,9.3713,9.4144,2913954.0
2016-11-16 11:30:00,13.11,13.12,12.99,13.08,3285691.0,9.4144,9.4216,9.3283,9.3929,3285691.0
2016-11-16 12:00:00,13.07,13.09,12.98,13.06,1488043.0,9.3857,9.4001,9.3211,9.3785,1488043.0
2016-11-16 12:30:00,13.07,13.08,12.96,13.01,3239440.0,9.3857,9.3929,9.3067,9.3426,3239440.0
2016-11-16 13:00:00,13.02,13.03,12.96,12.97,1080351.0,9.3498,9.357,9.3067,9.3139,1080351.0
2016-11-16 13:30:00,12.98,13.04,12.94,13.0,1590011.0,9.3211,9.3642,9.2924,9.3354,1590011.0
2016-11-16 14:00:00,13.01,13.06,12.98,13.01,1959318.0,9.3426,9.3785,9.3211,9.3426,1959318.0
2016-11-16 14:30:00,13.0,13.01,12.95,12.99,1952816.0,9.3354,9.3426,9.2995,9.3283,1952816.0
2016-11-16 15:00:00,12.99,13.04,12.97,12.99,4322915.0,9.3283,9.3642,9.3139,9.3283,4322915.0
2016-11-16 15:30:00,12.99,13.0,12.87,12.9,7796061.0,9.3283,9.3354,9.2421,9.2636,7796061.0
2016-11-17 09:30:00,12.82,12.97,12.8,12.95,7662802.0,9.2062,9.3139,9.1918,9.2995,7662802.0
2016-11-17 10:00:00,12.95,12.98,12.88,12.95,5497158.0,9.2995,9.3211,9.2493,9.2995,5497158.0
2016-11-17 10:30:00,12.95,12.99,12.86,12.94,6893413.0,9.2995,9.3283,9.2349,9.2924,6893413.0
2016-11-17 11:00:00,12.94,13.02,12.92,13.0,8527179.0,9.2924,9.3498,9.278,9.3354,8527179.0
2016-11-17 11:30:00,13.0,13.19,12.99,13.09,5387217.0,9.3354,9.4719,9.3283,9.4001,5387217.0
2016-11-17 12:00:00,13.1,13.15,13.06,13.13,2386037.0,9.4072,9.4432,9.3785,9.4288,2386037.0
2016-11-17 12:30:00,13.13,13.15,13.09,13.14,1935777.0,9.4288,9.4432,9.4001,9.436,1935777.0
2016-11-17 13:00:00,13.14,13.15,13.12,13.13,1191606.0,9.436,9.4432,9.4216,9.4288,1191606.0
2016-11-17 13:30:00,13.13,13.21,13.12,13.19,2274253.0,9.4288,9.4862,9.4216,9.4719,2274253.0
2016-11-17 14:00:00,13.19,13.23,13.16,13.2,2102188.0,9.4719,9.5006,9.4503,9.4791,2102188.0
2016-11-17 14:30:00,13.19,13.19,13.13,13.13,1598090.0,9.4719,9.4719,9.4288,9.4288,1598090.0
2016-11-17 15:00:00,13.13,13.22,13.13,13.2,2656127.0,9.4288,9.4934,9.4288,9.4791,2656127.0
2016-11-17 15:30:00,13.2,13.21,13.14,13.18,7855609.0,9.4791,9.4862,9.436,9.4647,7855609.0
2016-11-18 09:30:00,13.17,13.19,13.1,13.15,4492131.0,9.4575,9.4719,9.4072,9.4432,4492131.0
2016-11-18 10:00:00,13.16,13.2,13.12,13.15,3229258.0,9.4503,9.4791,9.4216,9.4432,3229258.0
2016-11-18 10:30:00,13.15,13.18,13.12,13.13,4097135.0,9.4432,9.4647,9.4216,9.4288,4097135.0
2016-11-18 11:00:00,13.13,13.17,13.12,13.17,2061599.0,9.4288,9.4575,9.4216,9.4575,2061599.0
2016-11-18 11:30:00,13.17,13.18,13.13,13.13,1657072.0,9.4575,9.4647,9.4288,9.4288,1657072.0
2016-11-18 12:00:00,13.13,13.17,13.12,13.17,1706426.0,9.4288,9.4575,9.4216,9.4575,1706426.0
2016-11-18 12:30:00,13.17,13.19,13.14,13.18,2747710.0,9.4575,9.4719,9.436,9.4647,2747710.0
2016-11-18 13:00:00,13.18,13.26,13.16,13.23,4716806.0,9.4647,9.5221,9.4503,9.5006,4716806.0
2016-11-18 13:30:00,13.23,13.26,13.2,13.25,3549698.0,9.5006,9.5221,9.4791,9.515,3549698.0
2016-11-18 14:00:00,13.25,13.25,13.17,13.18,1334323.0,9.515,9.515,9.4575,9.4647,1334323.0
2016-11-18 14:30:00,13.18,13.22,13.17,13.21,1829549.0,9.4647,9.4934,9.4575,9.4862,1829549.0
2016-11-18 15:00:00,13.21,13.3,13.2,13.26,3154339.0,9.4862,9.5509,9.4791,9.5221,3154339.0
2016-11-18 15:30:00,13.27,13.33,13.26,13.27,5198833.0,9.5293,9.5724,9.5221,9.5293,5198833.0
2016-11-21 09:30:00,13.36,13.38,13.21,13.28,2686961.0,9.594,9.6083,9.4862,9.5365,2686961.0
2016-11-21 10:00:00,13.28,13.29,13.13,13.17,2184901.0,9.5365,9.5437,9.4288,9.4575,2184901.0
2016-11-21 10:30:00,13.17,13.18,13.12,13.18,2134253.0,9.4575,9.4647,9.4216,9.4647,2134253.0
2016-11-21 11:00:00,13.17,13.21,13.15,13.19,2197557.0,9.4575,9.4862,9.4432,9.4719,2197557.0
2016-11-21 11:30:00,13.19,13.23,13.16,13.18,1795626.0,9.4719,9.5006,9.4503,9.4647,1795626.0
2016-11-21 12:00:00,13.19,13.2,13.15,13.18,709026.0,9.4719,9.4791,9.4432,9.4647,709026.0
2016-11-21 12:30:00,13.19,13.24,13.18,13.2,1279036.0,9.4719,9.5078,9.4647,9.4791,1279036.0
2016-11-21 13:00:00,13.19,13.21,13.17,13.19,2083272.0,9.4719,9.4862,9.4575,9.4719,2083272.0
2016-11-21 13:30:00,13.19,13.22,13.18,13.21,997314.0,9.4719,9.4934,9.4647,9.4862,997314.0
2016-11-21 14:00:00,13.21,13.23,13.19,13.21,1426666.0,9.4862,9.5006,9.4719,9.4862,1426666.0
2016-11-21 14:30:00,13.21,13.21,13.18,13.19,673249.0,9.4862,9.4862,9.4647,9.4719,673249.0
2016-11-21 15:00:00,13.19,13.22,13.18,13.21,1334024.0,9.4719,9.4934,9.4647,9.4862,1334024.0
2016-11-21 15:30:00,13.22,13.22,13.11,13.12,4506103.0,9.4934,9.4934,9.4144,9.4216,4506103.0
2016-11-22 09:30:00,13.19,13.25,13.15,13.22,2783718.0,9.4719,9.515,9.4432,9.4934,2783718.0
2016-11-22 10:00:00,13.22,13.24,13.16,13.17,2583510.0,9.4934,9.5078,9.4503,9.4575,2583510.0
2016-11-22 10:30:00,13.17,13.2,13.09,13.13,2002756.0,9.4575,9.4791,9.4001,9.4288,2002756.0
2016-11-22 11:00:00,13.14,13.21,13.13,13.14,1216514.0,9.436,9.4862,9.4288,9.436,1216514.0
2016-11-22 11:30:00,13.13,13.16,13.11,13.13,1673309.0,9.4288,9.4503,9.4144,9.4288,1673309.0
2016-11-22 12:00:00,13.13,13.16,13.02,13.04,3009840.0,9.4288,9.4503,9.3498,9.3642,3009840.0
2016-11-22 12:30:00,13.04,13.07,13.03,13.07,1040250.0,9.3642,9.3857,9.357,9.3857,1040250.0
2016-11-22 13:00:00,13.07,13.07,12.98,12.99,1311487.0,9.3857,9.3857,9.3211,9.3283,1311487.0
2016-11-22 13:30:00,12.99,13.02,12.98,13.01,1950269.0,9.3283,9.3498,9.3211,9.3426,1950269.0
2016-11-22 14:00:00,13.01,13.04,13.0,13.04,1753956.0,9.3426,9.3642,9.3354,9.3642,1753956.0
2016-11-22 14:30:00,13.04,13.08,13.02,13.07,1079608.0,9.3642,9.3929,9.3498,9.3857,1079608.0
2016-11-22 15:00:00,13.06,13.15,13.06,13.15,2385126.0,9.3785,9.4432,9.3785,9.4432,2385126.0
2016-11-22 15:30:00,13.15,13.18,13.14,13.15,4622007.0,9.4432,9.4647,9.436,9.4432,4622007.0
2016-11-23 09:30:00,13.2,13.33,13.1,13.18,3420065.0,9.4791,9.5724,9.4072,9.4647,3420065.0
2016-11-23 10:00:00,13.18,13.28,13.13,13.27,2493228.0,9.4647,9.5365,9.4288,9.5293,2493228.0
2016-11-23 10:30:00,13.27,13.29,13.2,13.29,2424910.0,9.5293,9.5437,9.4791,9.5437,2424910.0
2016-11-23 11:00:00,13.29,13.31,13.23,13.25,1624605.0,9.5437,9.5581,9.5006,9.515,1624605.0
2016-11-23 11:30:00,13.25,13.32,13.23,13.32,1589278.0,9.515,9.5652,9.5006,9.5652,1589278.0
2016-11-23 12:00:00,13.32,13.33,13.26,13.28,1955009.0,9.5652,9.5724,9.5221,9.5365,1955009.0
2016-11-23 12:30:00,13.27,13.29,13.23,13.25,808132.0,9.5293,9.5437,9.5006,9.515,808132.0
2016-11-23 13:00:00,13.25,13.27,13.22,13.25,755020.0,9.515,9.5293,9.4934,9.515,755020.0
2016-11-23 13:30:00,13.25,13.28,13.24,13.28,1209726.0,9.515,9.5365,9.5078,9.5365,1209726.0
2016-11-23 14:00:00,13.28,13.29,13.24,13.28,966432.0,9.5365,9.5437,9.5078,9.5365,966432.0
2016-11-23 14:30:00,13.27,13.28,13.24,13.26,788873.0,9.5293,9.5365,9.5078,9.5221,788873.0
2016-11-23 15:00:00,13.26,13.3,13.25,13.3,1127182.0,9.5221,9.5509,9.515,9.5509,1127182.0
2016-11-23 15:30:00,13.3,13.32,13.29,13.3,1806296.0,9.5509,9.5652,9.5437,9.5509,1806296.0
2016-11-25 09:30:00,13.36,13.43,13.29,13.39,1981247.0,9.594,9.6442,9.5437,9.6155,1981247.0
2016-11-25 10:00:00,13.39,13.42,13.35,13.37,1147061.0,9.6155,9.637,9.5868,9.6011,1147061.0
2016-11-25 10:30:00,13.37,13.37,13.3,13.34,823918.0,9.6011,9.6011,9.5509,9.5796,823918.0
2016-11-25 11:00:00,13.33,13.35,13.26,13.31,689007.0,9.5724,9.5868,9.5221,9.5581,689007.0
2016-11-25 11:30:00,13.31,13.35,13.29,13.34,716501.0,9.5581,9.5868,9.5437,9.5796,716501.0
2016-11-25 12:00:00,13.34,13.35,13.32,13.34,491668.0,9.5796,9.5868,9.5652,9.5796,491668.0
2016-11-25 12:30:00,13.34,13.35,13.31,13.35,879767.0,9.5796,9.5868,9.5581,9.5868,879767.0
2016-11-28 09:30:00,13.17,13.28,13.17,13.18,1840661.0,9.4575,9.5365,9.4575,9.4647,1840661.0
2016-11-28 10:00:00,13.18,13.21,13.15,13.16,1584699.0,9.4647,9.4862,9.4432,9.4503,1584699.0
2016-11-28 10:30:00,13.16,13.2,13.12,13.12,1602698.0,9.4503,9.4791,9.4216,9.4216,1602698.0
2016-11-28 11:00:00,13.13,13.19,13.08,13.16,1131026.0,9.4288,9.4719,9.3929,9.4503,1131026.0
2016-11-28 11:30:00,13.16,13.21,13.13,13.19,965960.0,9.4503,9.4862,9.4288,9.4719,965960.0
2016-11-28 12:00:00,13.19,13.21,13.18,13.19,724072.0,9.4719,9.4862,9.4647,9.4719,724072.0
2016-11-28 12:30:00,13.19,13.21,13.15,13.16,673751.0,9.4719,9.4862,9.4432,9.4503,673751.0
2016-11-28 13:00:00,13.16,13.16,13.11,13.14,886070.0,9.4503,9.4503,9.4144,9.436,886070.0
2016-11-28 13:30:00,13.14,13.16,13.12,13.13,665116.0,9.436,9.4503,9.4216,9.4288,665116.0
2016-11-28 14:00:00,13.13,13.18,13.13,13.15,708563.0,9.4288,9.4647,9.4288,9.4432,708563.0
2016-11-28 14:30:00,13.15,13.15,13.13,13.15,672231.0,9.4432,9.4432,9.4288,9.4432,672231.0
2016-11-28 15:00:00,13.15,13.15,13.08,13.08,965381.0,9.4432,9.4432,9.3929,9.3929,965381.0
2016-11-28 15:30:00,13.08,13.1,13.03,13.09,3089310.0,9.3929,9.4072,9.357,9.4001,3089310.0
2016-11-29 09:30:00,13.13,13.16,13.0,13.05,1818382.0,9.4288,9.4503,9.3354,9.3713,1818382.0
2016-11-29 10:00:00,13.06,13.22,13.05,13.19,1079776.0,9.3785,9.4934,9.3713,9.4719,1079776.0
2016-11-29 10:30:00,13.18,13.26,13.17,13.25,1144898.0,9.4647,9.5221,9.4575,9.515,1144898.0
2016-11-29 11:00:00,13.25,13.26,13.22,13.25,809958.0,9.515,9.5221,9.4934,9.515,809958.0
2016-11-29 11:30:00,13.25,13.25,13.17,13.19,609962.0,9.515,9.515,9.4575,9.4719,609962.0
2016-11-29 12:00:00,13.19,13.19,13.14,13.18,730444.0,9.4719,9.4719,9.436,9.4647,730444.0
2016-11-29 12:30:00,13.17,13.18,13.12,13.14,516846.0,9.4575,9.4647,9.4216,9.436,516846.0
2016-11-29 13:00:00,13.14,13.16,13.12,13.15,323814.0,9.436,9.4503,9.4216,9.4432,323814.0
2016-11-29 13:30:00,13.15,13.22,13.14,13.22,959985.0,9.4432,9.4934,9.436,9.4934,959985.0
2016-11-29 14:00:00,13.22,13.23,13.18,13.21,573917.0,9.4934,9.5006,9.4647,9.4862,573917.0
2016-11-29 14:30:00,13.21,13.32,13.2,13.29,2961772.0,9.4862,9.5652,9.4791,9.5437,2961772.0
2016-11-29 15:00:00,13.28,13.29,13.22,13.23,2870119.0,9.5365,9.5437,9.4934,9.5006,2870119.0
2016-11-29 15:30:00,13.22,13.24,13.15,13.18,2430765.0,9.4934,9.5078,9.4432,9.4647,2430765.0
2016-11-30 09:30:00,13.47,13.56,13.42,13.48,2838879.0,9.673,9.7376,9.637,9.6801,2838879.0
2016-11-30 10:00:00,13.48,13.57,13.47,13.54,1655564.0,9.6801,9.7448,9.673,9.7232,1655564.0
2016-11-30 10:30:00,13.54,13.54,13.47,13.5,984423.0,9.7232,9.7232,9.673,9.6945,984423.0
2016-11-30 11:00:00,13.51,13.6,13.48,13.54,1279575.0,9.7017,9.7663,9.6801,9.7232,1279575.0
2016-11-30 11:30:00,13.54,13.58,13.53,13.55,1314019.0,9.7232,9.7519,9.716,9.7304,1314019.0
2016-11-30 12:00:00,13.56,13.59,13.53,13.57,1012303.0,9.7376,9.7591,9.716,9.7448,1012303.0
2016-11-30 12:30:00,13.58,13.58,13.51,13.53,1593983.0,9.7519,9.7519,9.7017,9.716,1593983.0
2016-11-30 13:00:00,13.53,13.56,13.52,13.54,862882.0,9.716,9.7376,9.7089,9.7232,862882.0
2016-11-30 13:30:00,13.54,13.59,13.53,13.58,1185490.0,9.7232,9.7591,9.716,9.7519,1185490.0
2016-11-30 14:00:00,13.57,13.58,13.49,13.52,1031869.0,9.7448,9.7519,9.6873,9.7089,1031869.0
2016-11-30 14:30:00,13.52,13.55,13.46,13.54,1419404.0,9.7089,9.7304,9.6658,9.7232,1419404.0
2016-11-30 15:00:00,13.54,13.64,13.53,13.61,1802170.0,9.7232,9.795,9.716,9.7735,1802170.0
2016-11-30 15:30:00,13.62,13.62,13.54,13.55,3128767.0,9.7807,9.7807,9.7232,9.7304,3128767.0
2016-12-01 09:30:00,13.61,13.67,13.55,13.66,2980812.0,9.7735,9.8166,9.7304,9.8094,2980812.0
2016-12-01 10:00:00,13.66,13.81,13.63,13.79,2888996.0,9.8094,9.9171,9.7878,9.9027,2888996.0
2016-12-01 10:30:00,13.77,13.84,13.73,13.81,3144056.0,9.8884,9.9387,9.8597,9.9171,3144056.0
2016-12-01 11:00:00,13.81,13.86,13.77,13.81,2283564.0,9.9171,9.953,9.8884,9.9171,2283564.0
2016-12-01 11:30:00,13.8,13.84,13.78,13.83,1686980.0,9.9099,9.9387,9.8956,9.9315,1686980.0
2016-12-01 12:00:00,13.83,13.85,13.78,13.84,1632714.0,9.9315,9.9458,9.8956,9.9387,1632714.0
2016-12-01 12:30:00,13.84,13.9,13.82,13.83,2188250.0,9.9387,9.9817,9.9243,9.9315,2188250.0
2016-12-01 13:00:00,13.83,13.84,13.78,13.82,1415549.0,9.9315,9.9387,9.8956,9.9243,1415549.0
2016-12-01 13:30:00,13.82,13.83,13.77,13.78,1234250.0,9.9243,9.9315,9.8884,9.8956,1234250.0
2016-12-01 14:00:00,13.78,13.85,13.77,13.8,1154833.0,9.8956,9.9458,9.8884,9.9099,1154833.0
2016-12-01 14:30:00,13.8,13.83,13.78,13.81,826441.0,9.9099,9.9315,9.8956,9.9171,826441.0
2016-12-01 15:00:00,13.81,13.84,13.78,13.79,1205769.0,9.9171,9.9387,9.8956,9.9027,1205769.0
2016-12-01 15:30:00,13.78,13.86,13.76,13.85,3048341.0,9.8956,9.953,9.8812,9.9458,3048341.0
2016-12-02 09:30:00,13.8,13.82,13.59,13.79,3084167.0,9.9099,9.9243,9.7591,9.9027,3084167.0
2016-12-02 10:00:00,13.79,13.81,13.69,13.77,2392588.0,9.9027,9.9171,9.8309,9.8884,2392588.0
2016-12-02 10:30:00,13.78,13.81,13.73,13.79,1469737.0,9.8956,9.9171,9.8597,9.9027,1469737.0
2016-12-02 11:00:00,13.79,13.82,13.75,13.78,1167489.0,9.9027,9.9243,9.874,9.8956,1167489.0
2016-12-02 11:30:00,13.77,13.79,13.75,13.76,1329224.0,9.8884,9.9027,9.874,9.8812,1329224.0
2016-12-02 12:00:00,13.76,13.77,13.67,13.71,1049328.0,9.8812,9.8884,9.8166,9.8453,1049328.0
2016-12-02 12:30:00,13.71,13.78,13.67,13.76,1092007.0,9.8453,9.8956,9.8166,9.8812,1092007.0
2016-12-02 13:00:00,13.76,13.77,13.7,13.7,907391.0,9.8812,9.8884,9.8381,9.8381,907391.0
2016-12-02 13:30:00,13.71,13.76,13.7,13.71,771684.0,9.8453,9.8812,9.8381,9.8453,771684.0
2016-12-02 14:00:00,13.71,13.79,13.7,13.79,615482.0,9.8453,9.9027,9.8381,9.9027,615482.0
2016-12-02 14:30:00,13.79,13.8,13.76,13.76,940254.0,9.9027,9.9099,9.8812,9.8812,940254.0
2016-12-02 15:00:00,13.76,13.79,13.74,13.77,1180926.0,9.8812,9.9027,9.8668,9.8884,1180926.0
2016-12-02 15:30:00,13.77,13.77,13.7,13.74,2876375.0,9.8884,9.8884,9.8381,9.8668,2876375.0
2016-12-05 09:30:00,13.93,13.98,13.91,13.96,2589179.0,10.0033,10.0392,9.9889,10.0248,2589179.0
2016-12-05 10:00:00,13.96,14.03,13.91,13.95,2355189.0,10.0248,10.0751,9.9889,10.0176,2355189.0
2016-12-05 10:30:00,13.95,13.97,13.84,13.9,1868867.0,10.0176,10.032,9.9387,9.9817,1868867.0
2016-12-05 11:00:00,13.9,13.95,13.86,13.93,2111206.0,9.9817,10.0176,9.953,10.0033,2111206.0
2016-12-05 11:30:00,13.94,14.0,13.92,13.96,1294355.0,10.0105,10.0535,9.9961,10.0248,1294355.0
2016-12-05 12:00:00,13.96,13.97,13.91,13.94,838366.0,10.0248,10.032,9.9889,10.0105,838366.0
2016-12-05 12:30:00,13.94,13.97,13.87,13.95,1987125.0,10.0105,10.032,9.9602,10.0176,1987125.0
2016-12-05 13:00:00,13.95,14.01,13.94,13.99,1284560.0,10.0176,10.0607,10.0105,10.0464,1284560.0
2016-12-05 13:30:00,13.99,14.0,13.93,13.93,1000029.0,10.0464,10.0535,10.0033,10.0033,1000029.0
2016-12-05 14:00:00,13.93,13.94,13.89,13.91,1094902.0,10.0033,10.0105,9.9746,9.9889,1094902.0
2016-12-05 14:30:00,13.91,13.94,13.89,13.92,1687684.0,9.9889,10.0105,9.9746,9.9961,1687684.0
2016-12-05 15:00:00,13.93,13.98,13.93,13.96,2048353.0,10.0033,10.0392,10.0033,10.0248,2048353.0
2016-12-05 15:30:00,13.96,14.03,13.94,14.02,4437322.0,10.0248,10.0751,10.0105,10.0679,4437322.0
2016-12-06 09:30:00,14.12,14.15,13.92,14.0,3879599.0,10.1397,10.1613,9.9961,10.0535,3879599.0
2016-12-06 10:00:00,14.01,14.08,14.0,14.01,1994046.0,10.0607,10.111,10.0535,10.0607,1994046.0
2016-12-06 10:30:00,14.01,14.14,14.0,14.12,2051721.0,10.0607,10.1541,10.0535,10.1397,2051721.0
2016-12-06 11:00:00,14.12,14.19,14.08,14.16,1668672.0,10.1397,10.19,10.111,10.1684,1668672.0
2016-12-06 11:30:00,14.16,14.23,14.12,14.2,1906993.0,10.1684,10.2187,10.1397,10.1972,1906993.0
2016-12-06 12:00:00,14.2,14.25,14.18,14.24,1539391.0,10.1972,10.2331,10.1828,10.2259,1539391.0
2016-12-06 12:30:00,14.24,14.27,14.21,14.26,836304.0,10.2259,10.2474,10.2044,10.2403,836304.0
2016-12-06 13:00:00,14.26,14.27,14.23,14.27,812108.0,10.2403,10.2474,10.2187,10.2474,812108.0
2016-12-06 13:30:00,14.27,14.27,14.19,14.19,1850650.0,10.2474,10.2474,10.19,10.19,1850650.0
2016-12-06 14:00:00,14.19,14.21,14.16,14.18,1103219.0,10.19,10.2044,10.1684,10.1828,1103219.0
2016-12-06 14:30:00,14.18,14.22,14.17,14.19,1025475.0,10.1828,10.2115,10.1756,10.19,1025475.0
2016-12-06 15:00:00,14.19,14.24,14.18,14.18,1536556.0,10.19,10.2259,10.1828,10.1828,1536556.0
2016-12-06 15:30:00,14.18,14.24,14.18,14.24,2622525.0,10.1828,10.2259,10.1828,10.2259,2622525.0
2016-12-07 09:30:00,14.16,14.19,14.1,14.18,2409619.0,10.2142,10.2358,10.1709,10.2286,2409619.0
2016-12-07 10:00:00,14.19,14.24,14.16,14.19,2402921.0,10.2358,10.2719,10.2142,10.2358,2402921.0
2016-12-07 10:30:00,14.2,14.25,14.14,14.22,1735387.0,10.243,10.2791,10.1997,10.2574,1735387.0
2016-12-07 11:00:00,14.22,14.24,14.17,14.22,1900201.0,10.2574,10.2719,10.2214,10.2574,1900201.0
2016-12-07 11:30:00,14.22,14.27,14.21,14.21,2397742.0,10.2574,10.2935,10.2502,10.2502,2397742.0
2016-12-07 12:00:00,14.22,14.26,14.21,14.25,1373065.0,10.2574,10.2863,10.2502,10.2791,1373065.0
2016-12-07 12:30:00,14.25,14.26,14.21,14.25,1352499.0,10.2791,10.2863,10.2502,10.2791,1352499.0
2016-12-07 13:00:00,14.25,14.35,14.24,14.32,1997506.0,10.2791,10.3512,10.2719,10.3296,1997506.0
2016-12-07 13:30:00,14.32,14.36,14.3,14.35,2569036.0,10.3296,10.3584,10.3151,10.3512,2569036.0
2016-12-07 14:00:00,14.35,14.4,14.32,14.34,2200176.0,10.3512,10.3873,10.3296,10.344,2200176.0
2016-12-07 14:30:00,14.34,14.4,14.33,14.38,1216618.0,10.344,10.3873,10.3368,10.3728,1216618.0
2016-12-07 15:00:00,14.38,14.44,14.37,14.42,1694084.0,10.3728,10.4161,10.3656,10.4017,1694084.0
2016-12-07 15:30:00,14.42,14.48,14.41,14.45,2935612.0,10.4017,10.445,10.3945,10.4233,2935612.0
2016-12-08 09:30:00,14.51,14.65,14.49,14.54,4356812.0,10.4666,10.5676,10.4522,10.4883,4356812.0
2016-12-08 10:00:00,14.54,14.54,14.38,14.44,2705116.0,10.4883,10.4883,10.3728,10.4161,2705116.0
2016-12-08 10:30:00,14.44,14.5,14.43,14.48,1919354.0,10.4161,10.4594,10.4089,10.445,1919354.0
2016-12-08 11:00:00,14.48,14.54,14.46,14.5,2451427.0,10.445,10.4883,10.4306,10.4594,2451427.0
2016-12-08 11:30:00,14.5,14.56,14.45,14.55,1970730.0,10.4594,10.5027,10.4233,10.4955,1970730.0
2016-12-08 12:00:00,14.55,14.62,14.53,14.6,1665744.0,10.4955,10.546,10.4811,10.5315,1665744.0
2016-12-08 12:30:00,14.6,14.63,14.59,14.6,1632311.0,10.5315,10.5532,10.5243,10.5315,1632311.0
2016-12-08 13:00:00,14.6,14.68,14.59,14.66,1167506.0,10.5315,10.5893,10.5243,10.5748,1167506.0
2016-12-08 13:30:00,14.65,14.73,14.65,14.72,1474796.0,10.5676,10.6253,10.5676,10.6181,1474796.0
2016-12-08 14:00:00,14.71,14.72,14.6,14.65,2111117.0,10.6109,10.6181,10.5315,10.5676,2111117.0
2016-12-08 14:30:00,14.65,14.68,14.54,14.58,1889399.0,10.5676,10.5893,10.4883,10.5171,1889399.0
2016-12-08 15:00:00,14.57,14.6,14.53,14.57,2056165.0,10.5099,10.5315,10.4811,10.5099,2056165.0
2016-12-08 15:30:00,14.57,14.59,14.52,14.54,3134391.0,10.5099,10.5243,10.4738,10.4883,3134391.0
2016-12-09 09:30:00,14.62,14.62,14.36,14.43,2073981.0,10.546,10.546,10.3584,10.4089,2073981.0
2016-12-09 10:00:00,14.43,14.47,14.38,14.42,2437573.0,10.4089,10.4378,10.3728,10.4017,2437573.0
2016-12-09 10:30:00,14.42,14.55,14.41,14.51,2037274.0,10.4017,10.4955,10.3945,10.4666,2037274.0
2016-12-09 11:00:00,14.51,14.55,14.43,14.44,2139639.0,10.4666,10.4955,10.4089,10.4161,2139639.0
2016-12-09 11:30:00,14.45,14.49,14.42,14.44,2038864.0,10.4233,10.4522,10.4017,10.4161,2038864.0
2016-12-09 12:00:00,14.45,14.5,14.44,14.46,1115898.0,10.4233,10.4594,10.4161,10.4306,1115898.0
2016-12-09 12:30:00,14.46,14.5,14.44,14.49,991786.0,10.4306,10.4594,10.4161,10.4522,991786.0
2016-12-09 13:00:00,14.49,14.56,14.48,14.53,1937076.0,10.4522,10.5027,10.445,10.4811,1937076.0
2016-12-09 13:30:00,14.53,14.55,14.49,14.52,885497.0,10.4811,10.4955,10.4522,10.4738,885497.0
2016-12-09 14:00:00,14.52,14.55,14.5,14.51,999396.0,10.4738,10.4955,10.4594,10.4666,999396.0
2016-12-09 14:30:00,14.5,14.57,14.5,14.54,1405190.0,10.4594,10.5099,10.4594,10.4883,1405190.0
2016-12-09 15:00:00,14.54,14.59,14.53,14.56,1508862.0,10.4883,10.5243,10.4811,10.5027,1508862.0
2016-12-09 15:30:00,14.56,14.6,14.53,14.59,2132295.0,10.5027,10.5315,10.4811,10.5243,2132295.0
2016-12-12 09:30:00,14.49,14.67,14.49,14.63,2569989.0,10.4522,10.582,10.4522,10.5532,2569989.0
2016-12-12 10:00:00,14.63,14.7,14.52,14.53,2617938.0,10.5532,10.6037,10.4738,10.4811,2617938.0
2016-12-12 10:30:00,14.52,14.59,14.46,14.52,2191349.0,10.4738,10.5243,10.4306,10.4738,2191349.0
2016-12-12 11:00:00,14.52,14.53,14.39,14.4,1882352.0,10.4738,10.4811,10.3801,10.3873,1882352.0
2016-12-12 11:30:00,14.4,14.45,14.33,14.38,1892055.0,10.3873,10.4233,10.3368,10.3728,1892055.0
2016-12-12 12:00:00,14.38,14.39,14.31,14.35,2333539.0,10.3728,10.3801,10.3224,10.3512,2333539.0
2016-12-12 12:30:00,14.35,14.41,14.33,14.34,1673767.0,10.3512,10.3945,10.3368,10.344,1673767.0
2016-12-12 13:00:00,14.35,14.42,14.33,14.39,1785389.0,10.3512,10.4017,10.3368,10.3801,1785389.0
2016-12-12 13:30:00,14.4,14.44,14.38,14.42,1570259.0,10.3873,10.4161,10.3728,10.4017,1570259.0
2016-12-12 14:00:00,14.43,14.45,14.38,14.42,1576846.0,10.4089,10.4233,10.3728,10.4017,1576846.0
2016-12-12 14:30:00,14.42,14.44,14.36,14.38,1882086.0,10.4017,10.4161,10.3584,10.3728,1882086.0
2016-12-12 15:00:00,14.37,14.39,14.3,14.31,1360652.0,10.3656,10.3801,10.3151,10.3224,1360652.0
2016-12-12 15:30:00,14.31,14.39,14.3,14.36,2800221.0,10.3224,10.3801,10.3151,10.3584,2800221.0
2016-12-13 09:30:00,14.41,14.48,14.3,14.31,2344685.0,10.3945,10.445,10.3151,10.3224,2344685.0
2016-12-13 10:00:00,14.3,14.33,14.18,14.18,2193583.0,10.3151,10.3368,10.2286,10.2286,2193583.0
2016-12-13 10:30:00,14.18,14.2,14.08,14.14,2716844.0,10.2286,10.243,10.1564,10.1997,2716844.0
2016-12-13 11:00:00,14.14,14.23,14.13,14.19,1656084.0,10.1997,10.2646,10.1925,10.2358,1656084.0
2016-12-13 11:30:00,14.18,14.18,14.11,14.14,1463326.0,10.2286,10.2286,10.1781,10.1997,1463326.0
2016-12-13 12:00:00,14.15,14.19,14.13,14.17,2310954.0,10.2069,10.2358,10.1925,10.2214,2310954.0
2016-12-13 12:30:00,14.17,14.31,14.17,14.29,975666.0,10.2214,10.3224,10.2214,10.3079,975666.0
2016-12-13 13:00:00,14.28,14.34,14.26,14.34,630037.0,10.3007,10.344,10.2863,10.344,630037.0
2016-12-13 13:30:00,14.34,14.35,14.28,14.31,1186330.0,10.344,10.3512,10.3007,10.3224,1186330.0
2016-12-13 14:00:00,14.31,14.32,14.24,14.27,729575.0,10.3224,10.3296,10.2719,10.2935,729575.0
2016-12-13 14:30:00,14.26,14.28,14.23,14.24,983410.0,10.2863,10.3007,10.2646,10.2719,983410.0
2016-12-13 15:00:00,14.24,14.28,14.21,14.28,1139973.0,10.2719,10.3007,10.2502,10.3007,1139973.0
2016-12-13 15:30:00,14.28,14.31,14.26,14.29,2289762.0,10.3007,10.3224,10.2863,10.3079,2289762.0
2016-12-14 09:30:00,14.15,14.27,13.95,14.21,2141716.0,10.2069,10.2935,10.0627,10.2502,2141716.0
2016-12-14 10:00:00,14.21,14.31,14.16,14.28,1852646.0,10.2502,10.3224,10.2142,10.3007,1852646.0
2016-12-14 10:30:00,14.29,14.33,14.21,14.32,1888189.0,10.3079,10.3368,10.2502,10.3296,1888189.0
2016-12-14 11:00:00,14.32,14.36,14.28,14.32,2165689.0,10.3296,10.3584,10.3007,10.3296,2165689.0
2016-12-14 11:30:00,14.32,14.33,14.24,14.28,2108083.0,10.3296,10.3368,10.2719,10.3007,2108083.0
2016-12-14 12:00:00,14.28,14.32,14.27,14.28,1296221.0,10.3007,10.3296,10.2935,10.3007,1296221.0
2016-12-14 12:30:00,14.28,14.32,14.26,14.3,855142.0,10.3007,10.3296,10.2863,10.3151,855142.0
2016-12-14 13:00:00,14.3,14.4,14.29,14.39,1413717.0,10.3151,10.3873,10.3079,10.3801,1413717.0
2016-12-14 13:30:00,14.39,14.47,14.31,14.36,2473047.0,10.3801,10.4378,10.3224,10.3584,2473047.0
2016-12-14 14:00:00,14.37,14.73,14.35,14.36,6427349.0,10.3656,10.6253,10.3512,10.3584,6427349.0
2016-12-14 14:30:00,14.37,14.5,14.33,14.36,3648399.0,10.3656,10.4594,10.3368,10.3584,3648399.0
2016-12-14 15:00:00,14.36,14.42,14.3,14.36,1912895.0,10.3584,10.4017,10.3151,10.3584,1912895.0
2016-12-14 15:30:00,14.35,14.47,14.34,14.35,4128850.0,10.3512,10.4378,10.344,10.3512,4128850.0
2016-12-15 09:30:00,14.56,14.67,14.34,14.65,3527189.0,10.5027,10.582,10.344,10.5676,3527189.0
2016-12-15 10:00:00,14.65,14.67,14.55,14.58,2099871.0,10.5676,10.582,10.4955,10.5171,2099871.0
2016-12-15 10:30:00,14.58,14.64,14.5,14.57,2320163.0,10.5171,10.5604,10.4594,10.5099,2320163.0
2016-12-15 11:00:00,14.58,14.68,14.57,14.62,2118926.0,10.5171,10.5893,10.5099,10.546,2118926.0
2016-12-15 11:30:00,14.63,14.71,14.61,14.63,1545292.0,10.5532,10.6109,10.5388,10.5532,1545292.0
2016-12-15 12:00:00,14.63,14.65,14.57,14.58,1686135.0,10.5532,10.5676,10.5099,10.5171,1686135.0
2016-12-15 12:30:00,14.58,14.62,14.5,14.58,1405849.0,10.5171,10.546,10.4594,10.5171,1405849.0
2016-12-15 13:00:00,14.58,14.62,14.56,14.57,1373118.0,10.5171,10.546,10.5027,10.5099,1373118.0
2016-12-15 13:30:00,14.58,14.6,14.51,14.53,1297315.0,10.5171,10.5315,10.4666,10.4811,1297315.0
2016-12-15 14:00:00,14.52,14.55,14.51,14.55,737665.0,10.4738,10.4955,10.4666,10.4955,737665.0
2016-12-15 14:30:00,14.55,14.57,14.51,14.54,1079893.0,10.4955,10.5099,10.4666,10.4883,1079893.0
2016-12-15 15:00:00,14.53,14.57,14.52,14.52,907355.0,10.4811,10.5099,10.4738,10.4738,907355.0
2016-12-15 15:30:00,14.52,14.55,14.49,14.52,2272002.0,10.4738,10.4955,10.4522,10.4738,2272002.0
2016-12-16 09:30:00,14.58,14.59,14.42,14.48,2971198.0,10.5171,10.5243,10.4017,10.445,2971198.0
2016-12-16 10:00:00,14.48,14.55,14.45,14.54,2110076.0,10.445,10.4955,10.4233,10.4883,2110076.0
2016-12-16 10:30:00,14.55,14.67,14.53,14.63,1656901.0,10.4955,10.582,10.4811,10.5532,1656901.0
2016-12-16 11:00:00,14.63,14.63,14.39,14.4,1516243.0,10.5532,10.5532,10.3801,10.3873,1516243.0
2016-12-16 11:30:00,14.4,14.47,14.38,14.46,1113124.0,10.3873,10.4378,10.3728,10.4306,1113124.0
2016-12-16 12:00:00,14.46,14.47,14.37,14.39,742168.0,10.4306,10.4378,10.3656,10.3801,742168.0
2016-12-16 12:30:00,14.39,14.4,14.27,14.33,1140360.0,10.3801,10.3873,10.2935,10.3368,1140360.0
2016-12-16 13:00:00,14.33,14.36,14.27,14.27,1061156.0,10.3368,10.3584,10.2935,10.2935,1061156.0
2016-12-16 13:30:00,14.28,14.29,14.22,14.26,1770559.0,10.3007,10.3079,10.2574,10.2863,1770559.0
2016-12-16 14:00:00,14.26,14.33,14.23,14.32,1384232.0,10.2863,10.3368,10.2646,10.3296,1384232.0
2016-12-16 14:30:00,14.32,14.37,14.31,14.35,1184414.0,10.3296,10.3656,10.3224,10.3512,1184414.0
2016-12-16 15:00:00,14.35,14.35,14.21,14.22,1775058.0,10.3512,10.3512,10.2502,10.2574,1775058.0
2016-12-16 15:30:00,14.22,14.25,14.15,14.21,7322221.0,10.2574,10.2791,10.2069,10.2502,7322221.0
2016-12-19 09:30:00,14.19,14.28,14.1,14.13,2438851.0,10.2358,10.3007,10.1709,10.1925,2438851.0
2016-12-19 10:00:00,14.13,14.22,14.07,14.21,2653463.0,10.1925,10.2574,10.1492,10.2502,2653463.0
2016-12-19 10:30:00,14.21,14.27,14.19,14.27,1365081.0,10.2502,10.2935,10.2358,10.2935,1365081.0
2016-12-19 11:00:00,14.26,14.28,14.15,14.17,1780724.0,10.2863,10.3007,10.2069,10.2214,1780724.0
2016-12-19 11:30:00,14.18,14.2,14.1,14.11,1380102.0,10.2286,10.243,10.1709,10.1781,1380102.0
2016-12-19 12:00:00,14.11,14.17,14.07,14.15,1238298.0,10.1781,10.2214,10.1492,10.2069,1238298.0
2016-12-19 12:30:00,14.15,14.18,14.13,14.13,643039.0,10.2069,10.2286,10.1925,10.1925,643039.0
2016-12-19 13:00:00,14.13,14.22,14.13,14.21,671634.0,10.1925,10.2574,10.1925,10.2502,671634.0
2016-12-19 13:30:00,14.21,14.29,14.21,14.28,1010408.0,10.2502,10.3079,10.2502,10.3007,1010408.0
2016-12-19 14:00:00,14.28,14.35,14.25,14.34,1838716.0,10.3007,10.3512,10.2791,10.344,1838716.0
2016-12-19 14:30:00,14.34,14.34,14.24,14.24,1697248.0,10.344,10.344,10.2719,10.2719,1697248.0
2016-12-19 15:00:00,14.24,14.27,14.19,14.27,1055576.0,10.2719,10.2935,10.2358,10.2935,1055576.0
2016-12-19 15:30:00,14.26,14.3,14.25,14.29,1346519.0,10.2863,10.3151,10.2791,10.3079,1346519.0
2016-12-20 09:30:00,14.4,14.61,14.35,14.6,4183608.0,10.3873,10.5388,10.3512,10.5315,4183608.0
2016-12-20 10:00:00,14.6,14.67,14.59,14.61,2590225.0,10.5315,10.582,10.5243,10.5388,2590225.0
2016-12-20 10:30:00,14.61,14.68,14.57,14.67,2090277.0,10.5388,10.5893,10.5099,10.582,2090277.0
2016-12-20 11:00:00,14.67,14.68,14.63,14.66,1561846.0,10.582,10.5893,10.5532,10.5748,1561846.0
2016-12-20 11:30:00,14.66,14.66,14.59,14.61,1350279.0,10.5748,10.5748,10.5243,10.5388,1350279.0
2016-12-20 12:00:00,14.61,14.61,14.54,14.56,1097134.0,10.5388,10.5388,10.4883,10.5027,1097134.0
2016-12-20 12:30:00,14.56,14.61,14.55,14.57,869979.0,10.5027,10.5388,10.4955,10.5099,869979.0
2016-12-20 13:00:00,14.57,14.61,14.57,14.59,683436.0,10.5099,10.5388,10.5099,10.5243,683436.0
2016-12-20 13:30:00,14.59,14.63,14.57,14.62,891647.0,10.5243,10.5532,10.5099,10.546,891647.0
2016-12-20 14:00:00,14.62,14.62,14.56,14.6,1029301.0,10.546,10.546,10.5027,10.5315,1029301.0
2016-12-20 14:30:00,14.6,14.6,14.55,14.58,668514.0,10.5315,10.5315,10.4955,10.5171,668514.0
2016-12-20 15:00:00,14.58,14.59,14.54,14.57,844156.0,10.5171,10.5243,10.4883,10.5099,844156.0
2016-12-20 15:30:00,14.58,14.61,14.55,14.59,2119033.0,10.5171,10.5388,10.4955,10.5243,2119033.0
2016-12-21 09:30:00,14.57,14.57,14.45,14.48,1454658.0,10.5099,10.5099,10.4233,10.445,1454658.0
2016-12-21 10:00:00,14.49,14.5,14.43,14.48,1602154.0,10.4522,10.4594,10.4089,10.445,1602154.0
2016-12-21 10:30:00,14.48,14.56,14.44,14.54,1239180.0,10.445,10.5027,10.4161,10.4883,1239180.0
2016-12-21 11:00:00,14.53,14.6,14.5,14.58,985174.0,10.4811,10.5315,10.4594,10.5171,985174.0
2016-12-21 11:30:00,14.58,14.59,14.54,14.54,618608.0,10.5171,10.5243,10.4883,10.4883,618608.0
2016-12-21 12:00:00,14.54,14.57,14.51,14.57,333052.0,10.4883,10.5099,10.4666,10.5099,333052.0
2016-12-21 12:30:00,14.57,14.58,14.53,14.54,399961.0,10.5099,10.5171,10.4811,10.4883,399961.0
2016-12-21 13:00:00,14.53,14.55,14.51,14.54,281347.0,10.4811,10.4955,10.4666,10.4883,281347.0
2016-12-21 13:30:00,14.54,14.55,14.51,14.51,394686.0,10.4883,10.4955,10.4666,10.4666,394686.0
2016-12-21 14:00:00,14.51,14.54,14.5,14.54,348708.0,10.4666,10.4883,10.4594,10.4883,348708.0
2016-12-21 14:30:00,14.54,14.55,14.52,14.54,440647.0,10.4883,10.4955,10.4738,10.4883,440647.0
2016-12-21 15:00:00,14.54,14.57,14.52,14.56,612900.0,10.4883,10.5099,10.4738,10.5027,612900.0
2016-12-21 15:30:00,14.56,14.56,14.52,14.53,1256035.0,10.5027,10.5027,10.4738,10.4811,1256035.0
2016-12-22 09:30:00,14.54,14.62,14.5,14.58,1119962.0,10.4883,10.546,10.4594,10.5171,1119962.0
2016-12-22 10:00:00,14.57,14.63,14.54,14.57,1238087.0,10.5099,10.5532,10.4883,10.5099,1238087.0
2016-12-22 10:30:00,14.56,14.64,14.5,14.51,1048374.0,10.5027,10.5604,10.4594,10.4666,1048374.0
2016-12-22 11:00:00,14.51,14.52,14.45,14.46,797694.0,10.4666,10.4738,10.4233,10.4306,797694.0
2016-12-22 11:30:00,14.46,14.49,14.42,14.44,529934.0,10.4306,10.4522,10.4017,10.4161,529934.0
2016-12-22 12:00:00,14.43,14.51,14.43,14.51,678040.0,10.4089,10.4666,10.4089,10.4666,678040.0
2016-12-22 12:30:00,14.5,14.55,14.49,14.53,687363.0,10.4594,10.4955,10.4522,10.4811,687363.0
2016-12-22 13:00:00,14.52,14.56,14.52,14.54,584517.0,10.4738,10.5027,10.4738,10.4883,584517.0
2016-12-22 13:30:00,14.54,14.6,14.54,14.6,783203.0,10.4883,10.5315,10.4883,10.5315,783203.0
2016-12-22 14:00:00,14.6,14.61,14.56,14.58,788960.0,10.5315,10.5388,10.5027,10.5171,788960.0
2016-12-22 14:30:00,14.59,14.59,14.53,14.54,517931.0,10.5243,10.5243,10.4811,10.4883,517931.0
2016-12-22 15:00:00,14.54,14.55,14.51,14.54,604996.0,10.4883,10.4955,10.4666,10.4883,604996.0
2016-12-22 15:30:00,14.54,14.56,14.52,14.56,1158181.0,10.4883,10.5027,10.4738,10.5027,1158181.0
2016-12-23 09:30:00,14.56,14.59,14.45,14.57,1023560.0,10.5027,10.5243,10.4233,10.5099,1023560.0
2016-12-23 10:00:00,14.57,14.63,14.56,14.61,1024922.0,10.5099,10.5532,10.5027,10.5388,1024922.0
2016-12-23 10:30:00,14.61,14.63,14.56,14.57,731462.0,10.5388,10.5532,10.5027,10.5099,731462.0
2016-12-23 11:00:00,14.58,14.58,14.53,14.56,598736.0,10.5171,10.5171,10.4811,10.5027,598736.0
2016-12-23 11:30:00,14.55,14.57,14.52,14.53,547199.0,10.4955,10.5099,10.4738,10.4811,547199.0
2016-12-23 12:00:00,14.53,14.55,14.51,14.54,343524.0,10.4811,10.4955,10.4666,10.4883,343524.0
2016-12-23 12:30:00,14.54,14.56,14.54,14.55,249223.0,10.4883,10.5027,10.4883,10.4955,249223.0
2016-12-23 13:00:00,14.55,14.58,14.54,14.58,196311.0,10.4955,10.5171,10.4883,10.5171,196311.0
2016-12-23 13:30:00,14.58,14.59,14.56,14.58,292751.0,10.5171,10.5243,10.5027,10.5171,292751.0
2016-12-23 14:00:00,14.58,14.59,14.57,14.58,159478.0,10.5171,10.5243,10.5099,10.5171,159478.0
2016-12-23 14:30:00,14.59,14.6,14.58,14.58,157256.0,10.5243,10.5315,10.5171,10.5171,157256.0
2016-12-23 15:00:00,14.58,14.59,14.56,14.56,234058.0,10.5171,10.5243,10.5027,10.5027,234058.0
2016-12-23 15:30:00,14.56,14.58,14.53,14.56,1833498.0,10.5027,10.5171,10.4811,10.5027,1833498.0
2016-12-27 09:30:00,14.6,14.65,14.58,14.6,1251725.0,10.5315,10.5676,10.5171,10.5315,1251725.0
2016-12-27 10:00:00,14.61,14.63,14.54,14.6,1111571.0,10.5388,10.5532,10.4883,10.5315,1111571.0
2016-12-27 10:30:00,14.6,14.65,14.59,14.65,920701.0,10.5315,10.5676,10.5243,10.5676,920701.0
2016-12-27 11:00:00,14.65,14.69,14.64,14.65,818071.0,10.5676,10.5965,10.5604,10.5676,818071.0
2016-12-27 11:30:00,14.66,14.67,14.63,14.65,798329.0,10.5748,10.582,10.5532,10.5676,798329.0
2016-12-27 12:00:00,14.64,14.67,14.62,14.64,833585.0,10.5604,10.582,10.546,10.5604,833585.0
2016-12-27 12:30:00,14.65,14.65,14.63,14.65,470602.0,10.5676,10.5676,10.5532,10.5676,470602.0
2016-12-27 13:00:00,14.65,14.65,14.63,14.64,200641.0,10.5676,10.5676,10.5532,10.5604,200641.0
2016-12-27 13:30:00,14.63,14.65,14.62,14.65,268878.0,10.5532,10.5676,10.546,10.5676,268878.0
2016-12-27 14:00:00,14.65,14.67,14.63,14.65,414800.0,10.5676,10.582,10.5532,10.5676,414800.0
2016-12-27 14:30:00,14.65,14.67,14.63,14.65,607187.0,10.5676,10.582,10.5532,10.5676,607187.0
2016-12-27 15:00:00,14.65,14.68,14.64,14.66,725349.0,10.5676,10.5893,10.5604,10.5748,725349.0
2016-12-27 15:30:00,14.66,14.67,14.63,14.65,1015578.0,10.5748,10.582,10.5532,10.5676,1015578.0
2016-12-28 09:30:00,14.65,14.66,14.53,14.54,1400630.0,10.5676,10.5748,10.4811,10.4883,1400630.0
2016-12-28 10:00:00,14.54,14.55,14.48,14.52,1496111.0,10.4883,10.4955,10.445,10.4738,1496111.0
2016-12-28 10:30:00,14.53,14.56,14.51,14.54,857660.0,10.4811,10.5027,10.4666,10.4883,857660.0
2016-12-28 11:00:00,14.54,14.57,14.51,14.55,548203.0,10.4883,10.5099,10.4666,10.4955,548203.0
2016-12-28 11:30:00,14.55,14.58,14.53,14.54,607968.0,10.4955,10.5171,10.4811,10.4883,607968.0
2016-12-28 12:00:00,14.54,14.54,14.44,14.47,1012146.0,10.4883,10.4883,10.4161,10.4378,1012146.0
2016-12-28 12:30:00,14.48,14.48,14.41,14.45,1102449.0,10.445,10.445,10.3945,10.4233,1102449.0
2016-12-28 13:00:00,14.45,14.46,14.38,14.4,822119.0,10.4233,10.4306,10.3728,10.3873,822119.0
2016-12-28 13:30:00,14.4,14.42,14.37,14.38,637348.0,10.3873,10.4017,10.3656,10.3728,637348.0
2016-12-28 14:00:00,14.38,14.42,14.35,14.36,726269.0,10.3728,10.4017,10.3512,10.3584,726269.0
2016-12-28 14:30:00,14.37,14.43,14.36,14.42,535223.0,10.3656,10.4089,10.3584,10.4017,535223.0
2016-12-28 15:00:00,14.42,14.45,14.41,14.43,523655.0,10.4017,10.4233,10.3945,10.4089,523655.0
2016-12-28 15:30:00,14.44,14.45,14.41,14.43,1340650.0,10.4161,10.4233,10.3945,10.4089,1340650.0
2016-12-29 09:30:00,14.45,14.49,14.35,14.39,946623.0,10.4233,10.4522,10.3512,10.3801,946623.0
2016-12-29 10:00:00,14.39,14.42,14.34,14.37,1235498.0,10.3801,10.4017,10.344,10.3656,1235498.0
2016-12-29 10:30:00,14.37,14.38,14.22,14.23,1438498.0,10.3656,10.3728,10.2574,10.2646,1438498.0
2016-12-29 11:00:00,14.23,14.25,14.21,14.21,915625.0,10.2646,10.2791,10.2502,10.2502,915625.0
2016-12-29 11:30:00,14.21,14.24,14.19,14.23,796810.0,10.2502,10.2719,10.2358,10.2646,796810.0
2016-12-29 12:00:00,14.23,14.23,14.15,14.16,800672.0,10.2646,10.2646,10.2069,10.2142,800672.0
2016-12-29 12:30:00,14.17,14.22,14.15,14.19,1163771.0,10.2214,10.2574,10.2069,10.2358,1163771.0
2016-12-29 13:00:00,14.18,14.2,14.15,14.17,583326.0,10.2286,10.243,10.2069,10.2214,583326.0
2016-12-29 13:30:00,14.18,14.18,14.13,14.15,764909.0,10.2286,10.2286,10.1925,10.2069,764909.0
2016-12-29 14:00:00,14.14,14.18,14.14,14.15,799955.0,10.1997,10.2286,10.1997,10.2069,799955.0
2016-12-29 14:30:00,14.15,14.18,14.12,14.16,1015993.0,10.2069,10.2286,10.1853,10.2142,1015993.0
2016-12-29 15:00:00,14.15,14.17,14.14,14.17,814883.0,10.2069,10.2214,10.1997,10.2214,814883.0
2016-12-29 15:30:00,14.16,14.19,14.15,14.18,1782636.0,10.2142,10.2358,10.2069,10.2286,1782636.0
2016-12-30 09:30:00,14.21,14.28,14.16,14.24,2780473.0,10.2502,10.3007,10.2142,10.2719,2780473.0
2016-12-30 10:00:00,14.24,14.41,14.2,14.38,2298961.0,10.2719,10.3945,10.243,10.3728,2298961.0
2016-12-30 10:30:00,14.39,14.45,14.38,14.42,1382569.0,10.3801,10.4233,10.3728,10.4017,1382569.0
2016-12-30 11:00:00,14.41,14.42,14.33,14.37,803481.0,10.3945,10.4017,10.3368,10.3656,803481.0
2016-12-30 11:30:00,14.36,14.42,14.35,14.38,1230230.0,10.3584,10.4017,10.3512,10.3728,1230230.0
2016-12-30 12:00:00,14.38,14.4,14.35,14.36,1025330.0,10.3728,10.3873,10.3512,10.3584,1025330.0
2016-12-30 12:30:00,14.36,14.4,14.35,14.38,800189.0,10.3584,10.3873,10.3512,10.3728,800189.0
2016-12-30 13:00:00,14.38,14.47,14.37,14.45,791153.0,10.3728,10.4378,10.3656,10.4233,791153.0
2016-12-30 13:30:00,14.45,14.46,14.4,14.41,562475.0,10.4233,10.4306,10.3873,10.3945,562475.0
2016-12-30 14:00:00,14.41,14.43,14.39,14.41,519388.0,10.3945,10.4089,10.3801,10.3945,519388.0
2016-12-30 14:30:00,14.41,14.45,14.36,14.39,1136115.0,10.3945,10.4233,10.3584,10.3801,1136115.0
2016-12-30 15:00:00,14.39,14.42,14.37,14.4,780009.0,10.3801,10.4017,10.3656,10.3873,780009.0
2016-12-30 15:30:00,14.4,14.41,14.33,14.37,2145038.0,10.3873,10.3945,10.3368,10.3656,2145038.0
2017-01-03 09:30:00,14.56,14.72,14.46,14.52,2183904.0,10.5027,10.6181,10.4306,10.4738,2183904.0
2017-01-03 10:00:00,14.52,14.59,14.51,14.54,1183159.0,10.4738,10.5243,10.4666,10.4883,1183159.0
2017-01-03 10:30:00,14.53,14.56,14.36,14.37,1227127.0,10.4811,10.5027,10.3584,10.3656,1227127.0
2017-01-03 11:00:00,14.37,14.39,14.3,14.35,1323279.0,10.3656,10.3801,10.3151,10.3512,1323279.0
2017-01-03 11:30:00,14.35,14.38,14.28,14.33,608156.0,10.3512,10.3728,10.3007,10.3368,608156.0
2017-01-03 12:00:00,14.32,14.35,14.3,14.3,644861.0,10.3296,10.3512,10.3151,10.3151,644861.0
2017-01-03 12:30:00,14.31,14.33,14.23,14.27,540749.0,10.3224,10.3368,10.2646,10.2935,540749.0
2017-01-03 13:00:00,14.27,14.32,14.24,14.3,484903.0,10.2935,10.3296,10.2719,10.3151,484903.0
2017-01-03 13:30:00,14.3,14.31,14.25,14.31,984620.0,10.3151,10.3224,10.2791,10.3224,984620.0
2017-01-03 14:00:00,14.3,14.35,14.29,14.34,419889.0,10.3151,10.3512,10.3079,10.344,419889.0
2017-01-03 14:30:00,14.34,14.39,14.32,14.39,797292.0,10.344,10.3801,10.3296,10.3801,797292.0
2017-01-03 15:00:00,14.39,14.45,14.39,14.4,977554.0,10.3801,10.4233,10.3801,10.3873,977554.0
2017-01-03 15:30:00,14.39,14.46,14.38,14.44,2162032.0,10.3801,10.4306,10.3728,10.4161,2162032.0
2017-01-04 09:30:00,14.53,14.61,14.47,14.58,1348109.0,10.4811,10.5388,10.4378,10.5171,1348109.0
2017-01-04 10:00:00,14.58,14.61,14.49,14.5,727346.0,10.5171,10.5388,10.4522,10.4594,727346.0
2017-01-04 10:30:00,14.5,14.55,14.48,14.53,560362.0,10.4594,10.4955,10.445,10.4811,560362.0
2017-01-04 11:00:00,14.54,14.63,14.54,14.6,742291.0,10.4883,10.5532,10.4883,10.5315,742291.0
2017-01-04 11:30:00,14.61,14.65,14.59,14.63,653190.0,10.5388,10.5676,10.5243,10.5532,653190.0
2017-01-04 12:00:00,14.63,14.66,14.62,14.63,530877.0,10.5532,10.5748,10.546,10.5532,530877.0
2017-01-04 12:30:00,14.63,14.66,14.61,14.66,343161.0,10.5532,10.5748,10.5388,10.5748,343161.0
2017-01-04 13:00:00,14.66,14.66,14.62,14.63,286774.0,10.5748,10.5748,10.546,10.5532,286774.0
2017-01-04 13:30:00,14.64,14.66,14.63,14.65,412983.0,10.5604,10.5748,10.5532,10.5676,412983.0
2017-01-04 14:00:00,14.65,14.67,14.62,14.63,563376.0,10.5676,10.582,10.546,10.5532,563376.0
2017-01-04 14:30:00,14.63,14.69,14.63,14.68,468966.0,10.5532,10.5965,10.5532,10.5893,468966.0
2017-01-04 15:00:00,14.68,14.68,14.64,14.66,384890.0,10.5893,10.5893,10.5604,10.5748,384890.0
2017-01-04 15:30:00,14.66,14.66,14.62,14.62,1162809.0,10.5748,10.5748,10.546,10.546,1162809.0
2017-01-05 09:30:00,14.54,14.69,14.52,14.62,1661553.0,10.4883,10.5965,10.4738,10.546,1661553.0
2017-01-05 10:00:00,14.62,14.64,14.57,14.59,881035.0,10.546,10.5604,10.5099,10.5243,881035.0
2017-01-05 10:30:00,14.59,14.59,14.42,14.43,935096.0,10.5243,10.5243,10.4017,10.4089,935096.0
2017-01-05 11:00:00,14.43,14.44,14.31,14.33,986671.0,10.4089,10.4161,10.3224,10.3368,986671.0
2017-01-05 11:30:00,14.33,14.33,14.21,14.27,756228.0,10.3368,10.3368,10.2502,10.2935,756228.0
2017-01-05 12:00:00,14.27,14.37,14.26,14.35,719501.0,10.2935,10.3656,10.2863,10.3512,719501.0
2017-01-05 12:30:00,14.34,14.37,14.31,14.35,488992.0,10.344,10.3656,10.3224,10.3512,488992.0
2017-01-05 13:00:00,14.36,14.4,14.34,14.38,724737.0,10.3584,10.3873,10.344,10.3728,724737.0
2017-01-05 13:30:00,14.38,14.38,14.33,14.35,389154.0,10.3728,10.3728,10.3368,10.3512,389154.0
2017-01-05 14:00:00,14.35,14.38,14.34,14.35,593148.0,10.3512,10.3728,10.344,10.3512,593148.0
2017-01-05 14:30:00,14.35,14.36,14.3,14.32,547713.0,10.3512,10.3584,10.3151,10.3296,547713.0
2017-01-05 15:00:00,14.32,14.4,14.31,14.39,867698.0,10.3296,10.3873,10.3224,10.3801,867698.0
2017-01-05 15:30:00,14.39,14.43,14.36,14.43,2219984.0,10.3801,10.4089,10.3584,10.4089,2219984.0
2017-01-06 09:30:00,14.55,14.63,14.49,14.53,1224380.0,10.4955,10.5532,10.4522,10.4811,1224380.0
2017-01-06 10:00:00,14.53,14.56,14.45,14.48,481322.0,10.4811,10.5027,10.4233,10.445,481322.0
2017-01-06 10:30:00,14.47,14.49,14.4,14.47,488260.0,10.4378,10.4522,10.3873,10.4378,488260.0
2017-01-06 11:00:00,14.47,14.56,14.45,14.54,652087.0,10.4378,10.5027,10.4233,10.4883,652087.0
2017-01-06 11:30:00,14.54,14.59,14.52,14.58,575329.0,10.4883,10.5243,10.4738,10.5171,575329.0
2017-01-06 12:00:00,14.57,14.58,14.52,14.56,519870.0,10.5099,10.5171,10.4738,10.5027,519870.0
2017-01-06 12:30:00,14.56,14.58,14.52,14.54,466988.0,10.5027,10.5171,10.4738,10.4883,466988.0
2017-01-06 13:00:00,14.54,14.59,14.53,14.56,396478.0,10.4883,10.5243,10.4811,10.5027,396478.0
2017-01-06 13:30:00,14.56,14.6,14.55,14.59,276991.0,10.5027,10.5315,10.4955,10.5243,276991.0
2017-01-06 14:00:00,14.59,14.6,14.54,14.54,399954.0,10.5243,10.5315,10.4883,10.4883,399954.0
2017-01-06 14:30:00,14.54,14.55,14.51,14.51,315932.0,10.4883,10.4955,10.4666,10.4666,315932.0
2017-01-06 15:00:00,14.51,14.53,14.48,14.48,357764.0,10.4666,10.4811,10.445,10.445,357764.0
2017-01-06 15:30:00,14.48,14.53,14.47,14.47,1454300.0,10.445,10.4811,10.4378,10.4378,1454300.0
2017-01-09 09:30:00,14.36,14.36,14.21,14.32,1712222.0,10.3584,10.3584,10.2502,10.3296,1712222.0
2017-01-09 10:00:00,14.32,14.36,14.28,14.35,695620.0,10.3296,10.3584,10.3007,10.3512,695620.0
2017-01-09 10:30:00,14.36,14.42,14.31,14.41,708109.0,10.3584,10.4017,10.3224,10.3945,708109.0
2017-01-09 11:00:00,14.41,14.46,14.37,14.45,617252.0,10.3945,10.4306,10.3656,10.4233,617252.0
2017-01-09 11:30:00,14.45,14.47,14.38,14.39,539889.0,10.4233,10.4378,10.3728,10.3801,539889.0
2017-01-09 12:00:00,14.38,14.4,14.34,14.37,394542.0,10.3728,10.3873,10.344,10.3656,394542.0
2017-01-09 12:30:00,14.36,14.42,14.35,14.41,327032.0,10.3584,10.4017,10.3512,10.3945,327032.0
2017-01-09 13:00:00,14.41,14.42,14.37,14.38,266624.0,10.3945,10.4017,10.3656,10.3728,266624.0
2017-01-09 13:30:00,14.38,14.42,14.37,14.42,321902.0,10.3728,10.4017,10.3656,10.4017,321902.0
2017-01-09 14:00:00,14.42,14.44,14.41,14.44,366861.0,10.4017,10.4161,10.3945,10.4161,366861.0
2017-01-09 14:30:00,14.44,14.44,14.37,14.38,597508.0,10.4161,10.4161,10.3656,10.3728,597508.0
2017-01-09 15:00:00,14.38,14.44,14.38,14.43,625669.0,10.3728,10.4161,10.3728,10.4089,625669.0
2017-01-09 15:30:00,14.43,14.44,14.37,14.38,1129867.0,10.4089,10.4161,10.3656,10.3728,1129867.0
2017-01-10 09:30:00,14.46,14.48,14.32,14.36,2082525.0,10.4306,10.445,10.3296,10.3584,2082525.0
2017-01-10 10:00:00,14.36,14.48,14.35,14.46,1330881.0,10.3584,10.445,10.3512,10.4306,1330881.0
2017-01-10 10:30:00,14.47,14.59,14.46,14.54,1456091.0,10.4378,10.5243,10.4306,10.4883,1456091.0
2017-01-10 11:00:00,14.54,14.62,14.53,14.61,1502304.0,10.4883,10.546,10.4811,10.5388,1502304.0
2017-01-10 11:30:00,14.6,14.64,14.59,14.61,594656.0,10.5315,10.5604,10.5243,10.5388,594656.0
2017-01-10 12:00:00,14.61,14.67,14.6,14.65,702470.0,10.5388,10.582,10.5315,10.5676,702470.0
2017-01-10 12:30:00,14.65,14.66,14.59,14.62,351512.0,10.5676,10.5748,10.5243,10.546,351512.0
2017-01-10 13:00:00,14.62,14.62,14.58,14.61,404737.0,10.546,10.546,10.5171,10.5388,404737.0
2017-01-10 13:30:00,14.61,14.61,14.5,14.51,800843.0,10.5388,10.5388,10.4594,10.4666,800843.0
2017-01-10 14:00:00,14.5,14.59,14.49,14.55,704624.0,10.4594,10.5243,10.4522,10.4955,704624.0
2017-01-10 14:30:00,14.56,14.6,14.55,14.58,583554.0,10.5027,10.5315,10.4955,10.5171,583554.0
2017-01-10 15:00:00,14.58,14.65,14.57,14.63,591840.0,10.5171,10.5676,10.5099,10.5532,591840.0
2017-01-10 15:30:00,14.64,14.65,14.55,14.57,1686464.0,10.5604,10.5676,10.4955,10.5099,1686464.0
2017-01-11 09:30:00,14.4,14.5,14.31,14.48,2142661.0,10.3873,10.4594,10.3224,10.445,2142661.0
2017-01-11 10:00:00,14.48,14.52,14.44,14.49,965873.0,10.445,10.4738,10.4161,10.4522,965873.0
2017-01-11 10:30:00,14.49,14.51,14.4,14.42,1105676.0,10.4522,10.4666,10.3873,10.4017,1105676.0
2017-01-11 11:00:00,14.43,14.47,14.37,14.39,1202649.0,10.4089,10.4378,10.3656,10.3801,1202649.0
2017-01-11 11:30:00,14.38,14.43,14.32,14.42,1340708.0,10.3728,10.4089,10.3296,10.4017,1340708.0
2017-01-11 12:00:00,14.42,14.45,14.37,14.4,1196618.0,10.4017,10.4233,10.3656,10.3873,1196618.0
2017-01-11 12:30:00,14.41,14.42,14.33,14.39,925714.0,10.3945,10.4017,10.3368,10.3801,925714.0
2017-01-11 13:00:00,14.4,14.4,14.27,14.29,1010573.0,10.3873,10.3873,10.2935,10.3079,1010573.0
2017-01-11 13:30:00,14.29,14.37,14.28,14.34,911098.0,10.3079,10.3656,10.3007,10.344,911098.0
2017-01-11 14:00:00,14.34,14.41,14.34,14.4,671882.0,10.344,10.3945,10.344,10.3873,671882.0
2017-01-11 14:30:00,14.4,14.44,14.39,14.44,623094.0,10.3873,10.4161,10.3801,10.4161,623094.0
2017-01-11 15:00:00,14.44,14.47,14.43,14.46,977951.0,10.4161,10.4378,10.4089,10.4306,977951.0
2017-01-11 15:30:00,14.46,14.52,14.45,14.52,1466747.0,10.4306,10.4738,10.4233,10.4738,1466747.0
2017-01-12 09:30:00,14.45,14.47,14.31,14.36,1648077.0,10.4233,10.4378,10.3224,10.3584,1648077.0
2017-01-12 10:00:00,14.36,14.37,14.25,14.28,1245999.0,10.3584,10.3656,10.2791,10.3007,1245999.0
2017-01-12 10:30:00,14.28,14.32,14.21,14.22,853802.0,10.3007,10.3296,10.2502,10.2574,853802.0
2017-01-12 11:00:00,14.22,14.24,14.16,14.23,770085.0,10.2574,10.2719,10.2142,10.2646,770085.0
2017-01-12 11:30:00,14.23,14.27,14.2,14.21,1900159.0,10.2646,10.2935,10.243,10.2502,1900159.0
2017-01-12 12:00:00,14.21,14.34,14.21,14.32,656824.0,10.2502,10.344,10.2502,10.3296,656824.0
2017-01-12 12:30:00,14.32,14.35,14.29,14.32,399196.0,10.3296,10.3512,10.3079,10.3296,399196.0
2017-01-12 13:00:00,14.32,14.38,14.32,14.35,1071749.0,10.3296,10.3728,10.3296,10.3512,1071749.0
2017-01-12 13:30:00,14.34,14.39,14.34,14.39,402306.0,10.344,10.3801,10.344,10.3801,402306.0
2017-01-12 14:00:00,14.39,14.41,14.36,14.4,1409340.0,10.3801,10.3945,10.3584,10.3873,1409340.0
2017-01-12 14:30:00,14.4,14.44,14.37,14.41,830439.0,10.3873,10.4161,10.3656,10.3945,830439.0
2017-01-12 15:00:00,14.41,14.42,14.36,14.39,785785.0,10.3945,10.4017,10.3584,10.3801,785785.0
2017-01-12 15:30:00,14.4,14.43,14.39,14.42,2239508.0,10.3873,10.4089,10.3801,10.4017,2239508.0
2017-01-13 09:30:00,14.54,14.93,14.54,14.85,6459249.0,10.4883,10.7696,10.4883,10.7119,6459249.0
2017-01-13 10:00:00,14.85,14.9,14.79,14.8,2423780.0,10.7119,10.7479,10.6686,10.6758,2423780.0
2017-01-13 10:30:00,14.8,14.88,14.79,14.8,2629392.0,10.6758,10.7335,10.6686,10.6758,2629392.0
2017-01-13 11:00:00,14.81,14.87,14.79,14.86,1668161.0,10.683,10.7263,10.6686,10.7191,1668161.0
2017-01-13 11:30:00,14.87,14.88,14.78,14.79,1125618.0,10.7263,10.7335,10.6614,10.6686,1125618.0
2017-01-13 12:00:00,14.79,14.81,14.63,14.68,2160649.0,10.6686,10.683,10.5532,10.5893,2160649.0
2017-01-13 12:30:00,14.68,14.71,14.66,14.7,1406575.0,10.5893,10.6109,10.5748,10.6037,1406575.0
2017-01-13 13:00:00,14.7,14.71,14.67,14.68,1025418.0,10.6037,10.6109,10.582,10.5893,1025418.0
2017-01-13 13:30:00,14.68,14.69,14.66,14.68,546911.0,10.5893,10.5965,10.5748,10.5893,546911.0
2017-01-13 14:00:00,14.68,14.68,14.59,14.59,1206703.0,10.5893,10.5893,10.5243,10.5243,1206703.0
2017-01-13 14:30:00,14.59,14.68,14.59,14.67,755791.0,10.5243,10.5893,10.5243,10.582,755791.0
2017-01-13 15:00:00,14.66,14.69,14.65,14.68,1609593.0,10.5748,10.5965,10.5676,10.5893,1609593.0
2017-01-13 15:30:00,14.67,14.71,14.66,14.68,2442648.0,10.582,10.6109,10.5748,10.5893,2442648.0
2017-01-17 09:30:00,14.51,14.51,14.07,14.11,3579851.0,10.4666,10.4666,10.1492,10.1781,3579851.0
2017-01-17 10:00:00,14.11,14.22,14.05,14.09,2708787.0,10.1781,10.2574,10.1348,10.1637,2708787.0
2017-01-17 10:30:00,14.1,14.1,14.0,14.03,2899371.0,10.1709,10.1709,10.0987,10.1204,2899371.0
2017-01-17 11:00:00,14.03,14.04,13.94,14.01,2282982.0,10.1204,10.1276,10.0555,10.106,2282982.0
2017-01-17 11:30:00,14.02,14.07,13.98,14.05,1376771.0,10.1132,10.1492,10.0843,10.1348,1376771.0
2017-01-17 12:00:00,14.05,14.07,14.01,14.04,1094714.0,10.1348,10.1492,10.106,10.1276,1094714.0
2017-01-17 12:30:00,14.04,14.08,14.01,14.04,1189309.0,10.1276,10.1564,10.106,10.1276,1189309.0
2017-01-17 13:00:00,14.04,14.04,13.97,13.97,747810.0,10.1276,10.1276,10.0771,10.0771,747810.0
2017-01-17 13:30:00,13.97,13.98,13.93,13.94,1022791.0,10.0771,10.0843,10.0482,10.0555,1022791.0
2017-01-17 14:00:00,13.94,13.94,13.83,13.83,1362557.0,10.0555,10.0555,9.9761,9.9761,1362557.0
2017-01-17 14:30:00,13.83,13.84,13.76,13.79,1955055.0,9.9761,9.9833,9.9256,9.9473,1955055.0
2017-01-17 15:00:00,13.78,13.81,13.76,13.77,1551337.0,9.94,9.9617,9.9256,9.9328,1551337.0
2017-01-17 15:30:00,13.77,13.82,13.76,13.78,2786584.0,9.9328,9.9689,9.9256,9.94,2786584.0
2017-01-18 09:30:00,13.88,13.88,13.65,13.77,4318819.0,10.0122,10.0122,9.8463,9.9328,4318819.0
2017-01-18 10:00:00,13.77,13.83,13.74,13.81,2044581.0,9.9328,9.9761,9.9112,9.9617,2044581.0
2017-01-18 10:30:00,13.81,13.81,13.67,13.75,1439714.0,9.9617,9.9617,9.8607,9.9184,1439714.0
2017-01-18 11:00:00,13.75,13.79,13.72,13.77,744800.0,9.9184,9.9473,9.8968,9.9328,744800.0
2017-01-18 11:30:00,13.77,13.81,13.76,13.77,2078499.0,9.9328,9.9617,9.9256,9.9328,2078499.0
2017-01-18 12:00:00,13.77,13.85,13.76,13.78,919591.0,9.9328,9.9905,9.9256,9.94,919591.0
2017-01-18 12:30:00,13.79,13.83,13.77,13.82,703600.0,9.9473,9.9761,9.9328,9.9689,703600.0
2017-01-18 13:00:00,13.81,13.86,13.81,13.82,857655.0,9.9617,9.9978,9.9617,9.9689,857655.0
2017-01-18 13:30:00,13.83,13.86,13.81,13.85,1020732.0,9.9761,9.9978,9.9617,9.9905,1020732.0
2017-01-18 14:00:00,13.84,13.93,13.84,13.91,962761.0,9.9833,10.0482,9.9833,10.0338,962761.0
2017-01-18 14:30:00,13.91,13.91,13.88,13.88,663963.0,10.0338,10.0338,10.0122,10.0122,663963.0
2017-01-18 15:00:00,13.88,13.96,13.88,13.96,1284376.0,10.0122,10.0699,10.0122,10.0699,1284376.0
2017-01-18 15:30:00,13.96,14.04,13.95,14.03,2352124.0,10.0699,10.1276,10.0627,10.1204,2352124.0
2017-01-19 09:30:00,14.08,14.3,13.93,13.99,1499867.0,10.1564,10.3151,10.0482,10.0915,1499867.0
2017-01-19 10:00:00,13.99,14.08,13.91,14.06,1371356.0,10.0915,10.1564,10.0338,10.142,1371356.0
2017-01-19 10:30:00,14.06,14.08,14.0,14.02,890625.0,10.142,10.1564,10.0987,10.1132,890625.0
2017-01-19 11:00:00,14.02,14.03,13.94,13.99,720917.0,10.1132,10.1204,10.0555,10.0915,720917.0
2017-01-19 11:30:00,14.0,14.01,13.94,14.0,533307.0,10.0987,10.106,10.0555,10.0987,533307.0
2017-01-19 12:00:00,14.0,14.0,13.96,13.98,443564.0,10.0987,10.0987,10.0699,10.0843,443564.0
2017-01-19 12:30:00,13.98,14.01,13.96,14.01,320722.0,10.0843,10.106,10.0699,10.106,320722.0
2017-01-19 13:00:00,14.01,14.03,13.99,14.0,1567140.0,10.106,10.1204,10.0915,10.0987,1567140.0
2017-01-19 13:30:00,14.01,14.05,13.99,14.03,508169.0,10.106,10.1348,10.0915,10.1204,508169.0
2017-01-19 14:00:00,14.03,14.03,13.93,13.99,771106.0,10.1204,10.1204,10.0482,10.0915,771106.0
2017-01-19 14:30:00,13.99,14.02,13.96,13.97,785185.0,10.0915,10.1132,10.0699,10.0771,785185.0
2017-01-19 15:00:00,13.97,14.02,13.93,14.02,623944.0,10.0771,10.1132,10.0482,10.1132,623944.0
2017-01-19 15:30:00,14.02,14.02,13.97,13.98,1948304.0,10.1132,10.1132,10.0771,10.0843,1948304.0
2017-01-20 09:30:00,13.97,14.14,13.93,13.95,3676865.0,10.0771,10.1997,10.0482,10.0627,3676865.0
2017-01-20 10:00:00,13.96,14.07,13.92,14.01,1894952.0,10.0699,10.1492,10.041,10.106,1894952.0
2017-01-20 10:30:00,14.01,14.11,13.99,14.1,887981.0,10.106,10.1781,10.0915,10.1709,887981.0
2017-01-20 11:00:00,14.1,14.12,14.06,14.07,841921.0,10.1709,10.1853,10.142,10.1492,841921.0
2017-01-20 11:30:00,14.07,14.09,14.02,14.05,689139.0,10.1492,10.1637,10.1132,10.1348,689139.0
2017-01-20 12:00:00,14.04,14.06,13.96,13.99,2304472.0,10.1276,10.142,10.0699,10.0915,2304472.0
2017-01-20 12:30:00,13.98,13.99,13.9,13.94,922336.0,10.0843,10.0915,10.0266,10.0555,922336.0
2017-01-20 13:00:00,13.95,14.02,13.92,14.0,577422.0,10.0627,10.1132,10.041,10.0987,577422.0
2017-01-20 13:30:00,14.0,14.02,13.98,13.99,1037610.0,10.0987,10.1132,10.0843,10.0915,1037610.0
2017-01-20 14:00:00,13.99,14.0,13.91,13.94,805076.0,10.0915,10.0987,10.0338,10.0555,805076.0
2017-01-20 14:30:00,13.94,13.98,13.91,13.95,514865.0,10.0555,10.0843,10.0338,10.0627,514865.0
2017-01-20 15:00:00,13.96,14.0,13.94,13.95,530527.0,10.0699,10.0987,10.0555,10.0627,530527.0
2017-01-20 15:30:00,13.95,14.04,13.94,14.03,2790284.0,10.0627,10.1276,10.0555,10.1204,2790284.0
2017-01-23 09:30:00,13.89,14.05,13.87,14.03,2271535.0,10.0194,10.1348,10.005,10.1204,2271535.0
2017-01-23 10:00:00,14.04,14.08,13.9,13.91,1406210.0,10.1276,10.1564,10.0266,10.0338,1406210.0
2017-01-23 10:30:00,13.9,13.95,13.87,13.91,836962.0,10.0266,10.0627,10.005,10.0338,836962.0
2017-01-23 11:00:00,13.91,13.93,13.87,13.91,760312.0,10.0338,10.0482,10.005,10.0338,760312.0
2017-01-23 11:30:00,13.9,13.92,13.84,13.86,906963.0,10.0266,10.041,9.9833,9.9978,906963.0
2017-01-23 12:00:00,13.86,13.86,13.78,13.79,712011.0,9.9978,9.9978,9.94,9.9473,712011.0
2017-01-23 12:30:00,13.8,13.86,13.79,13.84,556343.0,9.9545,9.9978,9.9473,9.9833,556343.0
2017-01-23 13:00:00,13.84,13.89,13.81,13.87,519799.0,9.9833,10.0194,9.9617,10.005,519799.0
2017-01-23 13:30:00,13.87,13.94,13.86,13.88,909355.0,10.005,10.0555,9.9978,10.0122,909355.0
2017-01-23 14:00:00,13.89,13.91,13.85,13.87,438004.0,10.0194,10.0338,9.9905,10.005,438004.0
2017-01-23 14:30:00,13.87,13.92,13.86,13.91,606671.0,10.005,10.041,9.9978,10.0338,606671.0
2017-01-23 15:00:00,13.92,13.92,13.88,13.9,682682.0,10.041,10.041,10.0122,10.0266,682682.0
2017-01-23 15:30:00,13.9,13.93,13.89,13.91,1408087.0,10.0266,10.0482,10.0194,10.0338,1408087.0
2017-01-24 09:30:00,13.96,14.05,13.94,14.04,2304228.0,10.0699,10.1348,10.0555,10.1276,2304228.0
2017-01-24 10:00:00,14.04,14.09,13.99,14.04,2540064.0,10.1276,10.1637,10.0915,10.1276,2540064.0
2017-01-24 10:30:00,14.04,14.1,14.04,14.09,1035748.0,10.1276,10.1709,10.1276,10.1637,1035748.0
2017-01-24 11:00:00,14.09,14.16,14.08,14.12,1224917.0,10.1637,10.2142,10.1564,10.1853,1224917.0
2017-01-24 11:30:00,14.12,14.16,14.1,14.1,983508.0,10.1853,10.2142,10.1709,10.1709,983508.0
2017-01-24 12:00:00,14.1,14.2,14.09,14.18,1578605.0,10.1709,10.243,10.1637,10.2286,1578605.0
2017-01-24 12:30:00,14.17,14.21,14.15,14.19,578360.0,10.2214,10.2502,10.2069,10.2358,578360.0
2017-01-24 13:00:00,14.2,14.29,14.19,14.28,711521.0,10.243,10.3079,10.2358,10.3007,711521.0
2017-01-24 13:30:00,14.28,14.33,14.27,14.29,781746.0,10.3007,10.3368,10.2935,10.3079,781746.0
2017-01-24 14:00:00,14.3,14.33,14.25,14.26,595183.0,10.3151,10.3368,10.2791,10.2863,595183.0
2017-01-24 14:30:00,14.26,14.32,14.25,14.31,675439.0,10.2863,10.3296,10.2791,10.3224,675439.0
2017-01-24 15:00:00,14.31,14.34,14.25,14.28,861603.0,10.3224,10.344,10.2791,10.3007,861603.0
2017-01-24 15:30:00,14.28,14.29,14.24,14.24,1436434.0,10.3007,10.3079,10.2719,10.2719,1436434.0
2017-01-25 09:30:00,14.45,14.57,14.41,14.52,2118739.0,10.4233,10.5099,10.3945,10.4738,2118739.0
2017-01-25 10:00:00,14.52,14.53,14.37,14.39,1222044.0,10.4738,10.4811,10.3656,10.3801,1222044.0
2017-01-25 10:30:00,14.39,14.52,14.38,14.51,1324914.0,10.3801,10.4738,10.3728,10.4666,1324914.0
2017-01-25 11:00:00,14.51,14.55,14.48,14.53,1362048.0,10.4666,10.4955,10.445,10.4811,1362048.0
2017-01-25 11:30:00,14.53,14.53,14.44,14.52,622027.0,10.4811,10.4811,10.4161,10.4738,622027.0
2017-01-25 12:00:00,14.52,14.57,14.5,14.54,698385.0,10.4738,10.5099,10.4594,10.4883,698385.0
2017-01-25 12:30:00,14.54,14.56,14.52,14.53,392225.0,10.4883,10.5027,10.4738,10.4811,392225.0
2017-01-25 13:00:00,14.53,14.6,14.52,14.58,685863.0,10.4811,10.5315,10.4738,10.5171,685863.0
2017-01-25 13:30:00,14.58,14.63,14.56,14.63,811288.0,10.5171,10.5532,10.5027,10.5532,811288.0
2017-01-25 14:00:00,14.63,14.65,14.61,14.65,591398.0,10.5532,10.5676,10.5388,10.5676,591398.0
2017-01-25 14:30:00,14.65,14.65,14.57,14.57,765503.0,10.5676,10.5676,10.5099,10.5099,765503.0
2017-01-25 15:00:00,14.57,14.59,14.54,14.58,1105385.0,10.5099,10.5243,10.4883,10.5171,1105385.0
2017-01-25 15:30:00,14.58,14.62,14.56,14.61,2019108.0,10.5171,10.546,10.5027,10.5388,2019108.0
2017-01-26 09:30:00,14.65,14.71,14.6,14.7,1260505.0,10.5676,10.6109,10.5315,10.6037,1260505.0
2017-01-26 10:00:00,14.71,14.75,14.65,14.74,932131.0,10.6109,10.6397,10.5676,10.6325,932131.0
2017-01-26 10:30:00,14.74,14.8,14.72,14.78,1322134.0,10.6325,10.6758,10.6181,10.6614,1322134.0
2017-01-26 11:00:00,14.77,14.81,14.7,14.72,823775.0,10.6542,10.683,10.6037,10.6181,823775.0
2017-01-26 11:30:00,14.72,14.73,14.68,14.7,525194.0,10.6181,10.6253,10.5893,10.6037,525194.0
2017-01-26 12:00:00,14.69,14.7,14.62,14.64,536410.0,10.5965,10.6037,10.546,10.5604,536410.0
2017-01-26 12:30:00,14.64,14.65,14.6,14.62,409789.0,10.5604,10.5676,10.5315,10.546,409789.0
2017-01-26 13:00:00,14.62,14.63,14.55,14.59,373924.0,10.546,10.5532,10.4955,10.5243,373924.0
2017-01-26 13:30:00,14.59,14.66,14.57,14.66,579443.0,10.5243,10.5748,10.5099,10.5748,579443.0
2017-01-26 14:00:00,14.66,14.72,14.64,14.71,1243679.0,10.5748,10.6181,10.5604,10.6109,1243679.0
2017-01-26 14:30:00,14.71,14.74,14.66,14.7,1816240.0,10.6109,10.6325,10.5748,10.6037,1816240.0
2017-01-26 15:00:00,14.7,14.72,14.68,14.71,877959.0,10.6037,10.6181,10.5893,10.6109,877959.0
2017-01-26 15:30:00,14.71,14.72,14.68,14.7,1492918.0,10.6109,10.6181,10.5893,10.6037,1492918.0
2017-01-27 09:30:00,14.66,14.67,14.52,14.52,1181883.0,10.5748,10.582,10.4738,10.4738,1181883.0
2017-01-27 10:00:00,14.53,14.6,14.5,14.51,603574.0,10.4811,10.5315,10.4594,10.4666,603574.0
2017-01-27 10:30:00,14.51,14.53,14.45,14.48,847662.0,10.4666,10.4811,10.4233,10.445,847662.0
2017-01-27 11:00:00,14.48,14.57,14.47,14.53,878035.0,10.445,10.5099,10.4378,10.4811,878035.0
2017-01-27 11:30:00,14.54,14.63,14.52,14.63,856465.0,10.4883,10.5532,10.4738,10.5532,856465.0
2017-01-27 12:00:00,14.63,14.64,14.6,14.61,515125.0,10.5532,10.5604,10.5315,10.5388,515125.0
2017-01-27 12:30:00,14.61,14.63,14.6,14.63,483237.0,10.5388,10.5532,10.5315,10.5532,483237.0
2017-01-27 13:00:00,14.63,14.63,14.59,14.63,379969.0,10.5532,10.5532,10.5243,10.5532,379969.0
2017-01-27 13:30:00,14.63,14.64,14.57,14.57,312219.0,10.5532,10.5604,10.5099,10.5099,312219.0
2017-01-27 14:00:00,14.57,14.59,14.56,14.58,322200.0,10.5099,10.5243,10.5027,10.5171,322200.0
2017-01-27 14:30:00,14.58,14.6,14.57,14.58,317700.0,10.5171,10.5315,10.5099,10.5171,317700.0
2017-01-27 15:00:00,14.59,14.6,14.54,14.54,375552.0,10.5243,10.5315,10.4883,10.4883,375552.0
2017-01-27 15:30:00,14.54,14.55,14.52,14.54,1614674.0,10.4883,10.4955,10.4738,10.4883,1614674.0
2017-01-30 09:30:00,14.4,14.4,14.24,14.34,2022946.0,10.3873,10.3873,10.2719,10.344,2022946.0
2017-01-30 10:00:00,14.34,14.38,14.27,14.29,2002957.0,10.344,10.3728,10.2935,10.3079,2002957.0
2017-01-30 10:30:00,14.29,14.3,14.21,14.25,1069454.0,10.3079,10.3151,10.2502,10.2791,1069454.0
2017-01-30 11:00:00,14.25,14.34,14.24,14.27,662150.0,10.2791,10.344,10.2719,10.2935,662150.0
2017-01-30 11:30:00,14.28,14.37,14.26,14.35,655743.0,10.3007,10.3656,10.2863,10.3512,655743.0
2017-01-30 12:00:00,14.36,14.4,14.34,14.39,563052.0,10.3584,10.3873,10.344,10.3801,563052.0
2017-01-30 12:30:00,14.39,14.42,14.36,14.41,731093.0,10.3801,10.4017,10.3584,10.3945,731093.0
2017-01-30 13:00:00,14.41,14.44,14.39,14.42,592753.0,10.3945,10.4161,10.3801,10.4017,592753.0
2017-01-30 13:30:00,14.42,14.44,14.4,14.4,842373.0,10.4017,10.4161,10.3873,10.3873,842373.0
2017-01-30 14:00:00,14.4,14.49,14.4,14.48,1031694.0,10.3873,10.4522,10.3873,10.445,1031694.0
2017-01-30 14:30:00,14.48,14.52,14.43,14.45,1489303.0,10.445,10.4738,10.4089,10.4233,1489303.0
2017-01-30 15:00:00,14.45,14.45,14.42,14.44,1188456.0,10.4233,10.4233,10.4017,10.4161,1188456.0
2017-01-30 15:30:00,14.44,14.49,14.43,14.45,2610748.0,10.4161,10.4522,10.4089,10.4233,2610748.0
2017-01-31 09:30:00,14.4,14.64,14.4,14.49,2407588.0,10.3873,10.5604,10.3873,10.4522,2407588.0
2017-01-31 10:00:00,14.49,14.49,14.36,14.4,1200541.0,10.4522,10.4522,10.3584,10.3873,1200541.0
2017-01-31 10:30:00,14.4,14.44,14.35,14.4,1256189.0,10.3873,10.4161,10.3512,10.3873,1256189.0
2017-01-31 11:00:00,14.4,14.41,14.34,14.35,914780.0,10.3873,10.3945,10.344,10.3512,914780.0
2017-01-31 11:30:00,14.35,14.37,14.3,14.37,722384.0,10.3512,10.3656,10.3151,10.3656,722384.0
2017-01-31 12:00:00,14.37,14.42,14.36,14.4,694962.0,10.3656,10.4017,10.3584,10.3873,694962.0
2017-01-31 12:30:00,14.4,14.42,14.38,14.4,517502.0,10.3873,10.4017,10.3728,10.3873,517502.0
2017-01-31 13:00:00,14.4,14.4,14.37,14.39,406374.0,10.3873,10.3873,10.3656,10.3801,406374.0
2017-01-31 13:30:00,14.4,14.41,14.34,14.34,464995.0,10.3873,10.3945,10.344,10.344,464995.0
2017-01-31 14:00:00,14.35,14.36,14.3,14.32,722095.0,10.3512,10.3584,10.3151,10.3296,722095.0
2017-01-31 14:30:00,14.32,14.37,14.28,14.37,798777.0,10.3296,10.3656,10.3007,10.3656,798777.0
2017-01-31 15:00:00,14.37,14.44,14.36,14.41,974478.0,10.3656,10.4161,10.3584,10.3945,974478.0
2017-01-31 15:30:00,14.42,14.48,14.39,14.41,2151207.0,10.4017,10.445,10.3801,10.3945,2151207.0
2017-02-01 09:30:00,14.55,14.74,14.55,14.61,2102556.0,10.4955,10.6325,10.4955,10.5388,2102556.0
2017-02-01 10:00:00,14.62,14.71,14.61,14.65,1282824.0,10.546,10.6109,10.5388,10.5676,1282824.0
2017-02-01 10:30:00,14.65,14.68,14.53,14.54,1027810.0,10.5676,10.5893,10.4811,10.4883,1027810.0
2017-02-01 11:00:00,14.54,14.63,14.54,14.56,811507.0,10.4883,10.5532,10.4883,10.5027,811507.0
2017-02-01 11:30:00,14.57,14.61,14.5,14.52,1328927.0,10.5099,10.5388,10.4594,10.4738,1328927.0
2017-02-01 12:00:00,14.52,14.55,14.47,14.52,563430.0,10.4738,10.4955,10.4378,10.4738,563430.0
2017-02-01 12:30:00,14.52,14.6,14.52,14.6,640494.0,10.4738,10.5315,10.4738,10.5315,640494.0
2017-02-01 13:00:00,14.6,14.64,14.57,14.58,496548.0,10.5315,10.5604,10.5099,10.5171,496548.0
2017-02-01 13:30:00,14.58,14.63,14.57,14.58,617990.0,10.5171,10.5532,10.5099,10.5171,617990.0
2017-02-01 14:00:00,14.58,14.63,14.47,14.57,1245921.0,10.5171,10.5532,10.4378,10.5099,1245921.0
2017-02-01 14:30:00,14.57,14.58,14.45,14.48,672909.0,10.5099,10.5171,10.4233,10.445,672909.0
2017-02-01 15:00:00,14.48,14.49,14.44,14.48,1396619.0,10.445,10.4522,10.4161,10.445,1396619.0
2017-02-01 15:30:00,14.48,14.51,14.45,14.46,1516934.0,10.445,10.4666,10.4233,10.4306,1516934.0
2017-02-02 09:30:00,14.29,14.37,14.22,14.36,1804761.0,10.3079,10.3656,10.2574,10.3584,1804761.0
2017-02-02 10:00:00,14.36,14.39,14.28,14.31,649750.0,10.3584,10.3801,10.3007,10.3224,649750.0
2017-02-02 10:30:00,14.31,14.4,14.27,14.39,764762.0,10.3224,10.3873,10.2935,10.3801,764762.0
2017-02-02 11:00:00,14.39,14.43,14.33,14.34,1095236.0,10.3801,10.4089,10.3368,10.344,1095236.0
2017-02-02 11:30:00,14.34,14.34,14.25,14.26,572916.0,10.344,10.344,10.2791,10.2863,572916.0
2017-02-02 12:00:00,14.25,14.33,14.24,14.33,512425.0,10.2791,10.3368,10.2719,10.3368,512425.0
2017-02-02 12:30:00,14.33,14.37,14.31,14.37,421803.0,10.3368,10.3656,10.3224,10.3656,421803.0
2017-02-02 13:00:00,14.37,14.37,14.32,14.32,246702.0,10.3656,10.3656,10.3296,10.3296,246702.0
2017-02-02 13:30:00,14.32,14.35,14.3,14.34,467219.0,10.3296,10.3512,10.3151,10.344,467219.0
2017-02-02 14:00:00,14.34,14.34,14.23,14.23,879370.0,10.344,10.344,10.2646,10.2646,879370.0
2017-02-02 14:30:00,14.23,14.25,14.2,14.23,1186815.0,10.2646,10.2791,10.243,10.2646,1186815.0
2017-02-02 15:00:00,14.23,14.29,14.22,14.28,864998.0,10.2646,10.3079,10.2574,10.3007,864998.0
2017-02-02 15:30:00,14.28,14.29,14.23,14.25,1749562.0,10.3007,10.3079,10.2646,10.2791,1749562.0
2017-02-03 09:30:00,14.52,14.54,14.36,14.54,2300637.0,10.4738,10.4883,10.3584,10.4883,2300637.0
2017-02-03 10:00:00,14.53,14.56,14.46,14.54,999761.0,10.4811,10.5027,10.4306,10.4883,999761.0
2017-02-03 10:30:00,14.54,14.59,14.5,14.56,1649397.0,10.4883,10.5243,10.4594,10.5027,1649397.0
2017-02-03 11:00:00,14.56,14.66,14.55,14.62,1242459.0,10.5027,10.5748,10.4955,10.546,1242459.0
2017-02-03 11:30:00,14.61,14.66,14.6,14.64,775828.0,10.5388,10.5748,10.5315,10.5604,775828.0
2017-02-03 12:00:00,14.64,14.67,14.63,14.64,589224.0,10.5604,10.582,10.5532,10.5604,589224.0
2017-02-03 12:30:00,14.64,14.69,14.61,14.69,713526.0,10.5604,10.5965,10.5388,10.5965,713526.0
2017-02-03 13:00:00,14.69,14.7,14.67,14.69,430058.0,10.5965,10.6037,10.582,10.5965,430058.0
2017-02-03 13:30:00,14.69,14.71,14.66,14.66,528218.0,10.5965,10.6109,10.5748,10.5748,528218.0
2017-02-03 14:00:00,14.67,14.7,14.65,14.68,570811.0,10.582,10.6037,10.5676,10.5893,570811.0
2017-02-03 14:30:00,14.67,14.69,14.65,14.67,478368.0,10.582,10.5965,10.5676,10.582,478368.0
2017-02-03 15:00:00,14.67,14.68,14.63,14.64,785234.0,10.582,10.5893,10.5532,10.5604,785234.0
2017-02-03 15:30:00,14.64,14.66,14.61,14.63,1960161.0,10.5604,10.5748,10.5388,10.5532,1960161.0
2017-02-06 09:30:00,14.52,14.71,14.48,14.69,1661444.0,10.4738,10.6109,10.445,10.5965,1661444.0
2017-02-06 10:00:00,14.68,14.71,14.65,14.69,897073.0,10.5893,10.6109,10.5676,10.5965,897073.0
2017-02-06 10:30:00,14.69,14.69,14.62,14.65,517489.0,10.5965,10.5965,10.546,10.5676,517489.0
2017-02-06 11:00:00,14.65,14.72,14.64,14.71,805120.0,10.5676,10.6181,10.5604,10.6109,805120.0
2017-02-06 11:30:00,14.71,14.74,14.68,14.7,541362.0,10.6109,10.6325,10.5893,10.6037,541362.0
2017-02-06 12:00:00,14.7,14.74,14.68,14.74,505823.0,10.6037,10.6325,10.5893,10.6325,505823.0
2017-02-06 12:30:00,14.74,14.74,14.65,14.67,685943.0,10.6325,10.6325,10.5676,10.582,685943.0
2017-02-06 13:00:00,14.66,14.68,14.63,14.66,516445.0,10.5748,10.5893,10.5532,10.5748,516445.0
2017-02-06 13:30:00,14.66,14.69,14.64,14.68,410892.0,10.5748,10.5965,10.5604,10.5893,410892.0
2017-02-06 14:00:00,14.68,14.68,14.64,14.65,415577.0,10.5893,10.5893,10.5604,10.5676,415577.0
2017-02-06 14:30:00,14.65,14.67,14.63,14.66,475028.0,10.5676,10.582,10.5532,10.5748,475028.0
2017-02-06 15:00:00,14.66,14.66,14.63,14.65,434660.0,10.5748,10.5748,10.5532,10.5676,434660.0
2017-02-06 15:30:00,14.65,14.67,14.62,14.64,1331791.0,10.5676,10.582,10.546,10.5604,1331791.0
2017-02-07 09:30:00,14.7,14.82,14.65,14.82,2638704.0,10.6037,10.6902,10.5676,10.6902,2638704.0
2017-02-07 10:00:00,14.82,14.86,14.72,14.75,3084354.0,10.6902,10.7191,10.6181,10.6397,3084354.0
2017-02-07 10:30:00,14.75,14.75,14.66,14.71,1642554.0,10.6397,10.6397,10.5748,10.6109,1642554.0
2017-02-07 11:00:00,14.71,14.77,14.7,14.74,1101486.0,10.6109,10.6542,10.6037,10.6325,1101486.0
2017-02-07 11:30:00,14.74,14.78,14.73,14.77,969749.0,10.6325,10.6614,10.6253,10.6542,969749.0
2017-02-07 12:00:00,14.77,14.81,14.68,14.69,884382.0,10.6542,10.683,10.5893,10.5965,884382.0
2017-02-07 12:30:00,14.69,14.7,14.64,14.64,755536.0,10.5965,10.6037,10.5604,10.5604,755536.0
2017-02-07 13:00:00,14.64,14.66,14.61,14.66,700618.0,10.5604,10.5748,10.5388,10.5748,700618.0
2017-02-07 13:30:00,14.66,14.68,14.63,14.67,694732.0,10.5748,10.5893,10.5532,10.582,694732.0
2017-02-07 14:00:00,14.68,14.68,14.64,14.64,281974.0,10.5893,10.5893,10.5604,10.5604,281974.0
2017-02-07 14:30:00,14.65,14.66,14.59,14.59,596530.0,10.5676,10.5748,10.5243,10.5243,596530.0
2017-02-07 15:00:00,14.59,14.63,14.57,14.58,880693.0,10.5243,10.5532,10.5099,10.5171,880693.0
2017-02-07 15:30:00,14.58,14.6,14.56,14.59,1286479.0,10.5171,10.5315,10.5027,10.5243,1286479.0
2017-02-08 09:30:00,14.43,14.47,14.27,14.35,2700184.0,10.4089,10.4378,10.2935,10.3512,2700184.0
2017-02-08 10:00:00,14.34,14.37,14.24,14.27,1906733.0,10.344,10.3656,10.2719,10.2935,1906733.0
2017-02-08 10:30:00,14.27,14.34,14.25,14.33,1054299.0,10.2935,10.344,10.2791,10.3368,1054299.0
2017-02-08 11:00:00,14.34,14.4,14.33,14.36,645694.0,10.344,10.3873,10.3368,10.3584,645694.0
2017-02-08 11:30:00,14.36,14.37,14.26,14.26,762029.0,10.3584,10.3656,10.2863,10.2863,762029.0
2017-02-08 12:00:00,14.27,14.31,14.26,14.28,431833.0,10.2935,10.3224,10.2863,10.3007,431833.0
2017-02-08 12:30:00,14.29,14.29,14.25,14.27,336092.0,10.3079,10.3079,10.2791,10.2935,336092.0
2017-02-08 13:00:00,14.26,14.37,14.26,14.37,598041.0,10.2863,10.3656,10.2863,10.3656,598041.0
2017-02-08 13:30:00,14.37,14.42,14.36,14.41,632167.0,10.3656,10.4017,10.3584,10.3945,632167.0
2017-02-08 14:00:00,14.42,14.43,14.39,14.42,548686.0,10.4017,10.4089,10.3801,10.4017,548686.0
2017-02-08 14:30:00,14.42,14.46,14.41,14.46,788705.0,10.4017,10.4306,10.3945,10.4306,788705.0
2017-02-08 15:00:00,14.46,14.49,14.43,14.49,1498957.0,10.4306,10.4522,10.4089,10.4522,1498957.0
2017-02-08 15:30:00,14.49,14.51,14.48,14.49,1950534.0,10.4522,10.4666,10.445,10.4522,1950534.0
2017-02-09 09:30:00,14.59,14.65,14.55,14.63,1711756.0,10.5243,10.5676,10.4955,10.5532,1711756.0
2017-02-09 10:00:00,14.63,14.74,14.61,14.72,1085454.0,10.5532,10.6325,10.5388,10.6181,1085454.0
2017-02-09 10:30:00,14.72,14.84,14.71,14.84,2125325.0,10.6181,10.7047,10.6109,10.7047,2125325.0
2017-02-09 11:00:00,14.84,14.92,14.84,14.91,1311479.0,10.7047,10.7624,10.7047,10.7552,1311479.0
2017-02-09 11:30:00,14.92,14.94,14.86,14.92,895713.0,10.7624,10.7768,10.7191,10.7624,895713.0
2017-02-09 12:00:00,14.92,14.92,14.87,14.88,851253.0,10.7624,10.7624,10.7263,10.7335,851253.0
2017-02-09 12:30:00,14.88,14.9,14.85,14.9,629857.0,10.7335,10.7479,10.7119,10.7479,629857.0
2017-02-09 13:00:00,14.9,14.91,14.85,14.86,489131.0,10.7479,10.7552,10.7119,10.7191,489131.0
2017-02-09 13:30:00,14.87,14.91,14.85,14.91,441653.0,10.7263,10.7552,10.7119,10.7552,441653.0
2017-02-09 14:00:00,14.91,14.92,14.87,14.88,532952.0,10.7552,10.7624,10.7263,10.7335,532952.0
2017-02-09 14:30:00,14.88,14.93,14.87,14.92,589365.0,10.7335,10.7696,10.7263,10.7624,589365.0
2017-02-09 15:00:00,14.92,14.94,14.9,14.92,1157470.0,10.7624,10.7768,10.7479,10.7624,1157470.0
2017-02-09 15:30:00,14.93,14.99,14.91,14.99,4502399.0,10.7696,10.8129,10.7552,10.8129,4502399.0
2017-02-10 09:30:00,15.01,15.17,14.93,15.07,3940484.0,10.8273,10.9427,10.7696,10.8706,3940484.0
2017-02-10 10:00:00,15.07,15.1,15.02,15.04,1612628.0,10.8706,10.8922,10.8345,10.8489,1612628.0
2017-02-10 10:30:00,15.03,15.13,15.01,15.07,2182917.0,10.8417,10.9139,10.8273,10.8706,2182917.0
2017-02-10 11:00:00,15.08,15.08,14.98,15.0,890283.0,10.8778,10.8778,10.8057,10.8201,890283.0
2017-02-10 11:30:00,15.0,15.01,14.91,14.94,924338.0,10.8201,10.8273,10.7552,10.7768,924338.0
2017-02-10 12:00:00,14.93,14.98,14.91,14.97,691223.0,10.7696,10.8057,10.7552,10.7984,691223.0
2017-02-10 12:30:00,14.96,14.97,14.91,14.93,532230.0,10.7912,10.7984,10.7552,10.7696,532230.0
2017-02-10 13:00:00,14.93,14.98,14.91,14.96,662133.0,10.7696,10.8057,10.7552,10.7912,662133.0
2017-02-10 13:30:00,14.96,15.07,14.96,14.99,1021863.0,10.7912,10.8706,10.7912,10.8129,1021863.0
2017-02-10 14:00:00,15.0,15.05,14.97,15.02,832547.0,10.8201,10.8561,10.7984,10.8345,832547.0
2017-02-10 14:30:00,15.02,15.03,14.97,14.99,701532.0,10.8345,10.8417,10.7984,10.8129,701532.0
2017-02-10 15:00:00,14.99,15.02,14.97,15.01,689849.0,10.8129,10.8345,10.7984,10.8273,689849.0
2017-02-10 15:30:00,15.01,15.02,14.98,14.99,1566906.0,10.8273,10.8345,10.8057,10.8129,1566906.0
2017-02-13 09:30:00,15.12,15.3,15.12,15.28,1845434.0,10.9066,11.0365,10.9066,11.0221,1845434.0
2017-02-13 10:00:00,15.27,15.33,15.25,15.29,1111702.0,11.0148,11.0581,11.0004,11.0293,1111702.0
2017-02-13 10:30:00,15.3,15.31,15.24,15.28,726799.0,11.0365,11.0437,10.9932,11.0221,726799.0
2017-02-13 11:00:00,15.28,15.31,15.22,15.25,639306.0,11.0221,11.0437,10.9788,11.0004,639306.0
2017-02-13 11:30:00,15.25,15.25,15.2,15.21,353270.0,11.0004,11.0004,10.9643,10.9716,353270.0
2017-02-13 12:00:00,15.21,15.23,15.19,15.22,316729.0,10.9716,10.986,10.9571,10.9788,316729.0
2017-02-13 12:30:00,15.23,15.27,15.22,15.26,339428.0,10.986,11.0148,10.9788,11.0076,339428.0
2017-02-13 13:00:00,15.26,15.31,15.24,15.31,573102.0,11.0076,11.0437,10.9932,11.0437,573102.0
2017-02-13 13:30:00,15.31,15.34,15.27,15.27,382463.0,11.0437,11.0653,11.0148,11.0148,382463.0
2017-02-13 14:00:00,15.27,15.29,15.21,15.22,381848.0,11.0148,11.0293,10.9716,10.9788,381848.0
2017-02-13 14:30:00,15.22,15.22,15.19,15.2,362892.0,10.9788,10.9788,10.9571,10.9643,362892.0
2017-02-13 15:00:00,15.19,15.21,15.14,15.15,624588.0,10.9571,10.9716,10.9211,10.9283,624588.0
2017-02-13 15:30:00,15.15,15.21,15.13,15.16,1820399.0,10.9283,10.9716,10.9139,10.9355,1820399.0
2017-02-14 09:30:00,15.16,15.23,15.11,15.15,808096.0,10.9355,10.986,10.8994,10.9283,808096.0
2017-02-14 10:00:00,15.15,15.38,15.14,15.29,1637823.0,10.9283,11.0942,10.9211,11.0293,1637823.0
2017-02-14 10:30:00,15.29,15.47,15.28,15.43,1032138.0,11.0293,11.1591,11.0221,11.1303,1032138.0
2017-02-14 11:00:00,15.43,15.51,15.38,15.48,978064.0,11.1303,11.188,11.0942,11.1663,978064.0
2017-02-14 11:30:00,15.48,15.48,15.39,15.43,814590.0,11.1663,11.1663,11.1014,11.1303,814590.0
2017-02-14 12:00:00,15.43,15.46,15.41,15.42,543345.0,11.1303,11.1519,11.1158,11.123,543345.0
2017-02-14 12:30:00,15.42,15.52,15.41,15.51,656484.0,11.123,11.1952,11.1158,11.188,656484.0
2017-02-14 13:00:00,15.52,15.57,15.5,15.53,442895.0,11.1952,11.2312,11.1807,11.2024,442895.0
2017-02-14 13:30:00,15.54,15.54,15.49,15.51,363910.0,11.2096,11.2096,11.1735,11.188,363910.0
2017-02-14 14:00:00,15.51,15.55,15.5,15.54,573428.0,11.188,11.2168,11.1807,11.2096,573428.0
2017-02-14 14:30:00,15.54,15.57,15.51,15.55,973857.0,11.2096,11.2312,11.188,11.2168,973857.0
2017-02-14 15:00:00,15.55,15.57,15.5,15.53,649936.0,11.2168,11.2312,11.1807,11.2024,649936.0
2017-02-14 15:30:00,15.54,15.56,15.48,15.49,1744006.0,11.2096,11.224,11.1663,11.1735,1744006.0
2017-02-15 09:30:00,15.65,15.66,15.46,15.56,1980231.0,11.2889,11.2962,11.1519,11.224,1980231.0
2017-02-15 10:00:00,15.55,15.56,15.35,15.46,1768117.0,11.2168,11.224,11.0725,11.1519,1768117.0
2017-02-15 10:30:00,15.46,15.57,15.44,15.56,1120647.0,11.1519,11.2312,11.1375,11.224,1120647.0
2017-02-15 11:00:00,15.55,15.61,15.53,15.58,805637.0,11.2168,11.2601,11.2024,11.2385,805637.0
2017-02-15 11:30:00,15.59,15.6,15.45,15.5,808663.0,11.2457,11.2529,11.1447,11.1807,808663.0
2017-02-15 12:00:00,15.5,15.53,15.46,15.52,588927.0,11.1807,11.2024,11.1519,11.1952,588927.0
2017-02-15 12:30:00,15.52,15.56,15.49,15.53,458886.0,11.1952,11.224,11.1735,11.2024,458886.0
2017-02-15 13:00:00,15.53,15.56,15.51,15.54,348202.0,11.2024,11.224,11.188,11.2096,348202.0
2017-02-15 13:30:00,15.54,15.64,15.54,15.61,848805.0,11.2096,11.2817,11.2096,11.2601,848805.0
2017-02-15 14:00:00,15.62,15.65,15.58,15.62,573420.0,11.2673,11.2889,11.2385,11.2673,573420.0
2017-02-15 14:30:00,15.62,15.63,15.59,15.62,532030.0,11.2673,11.2745,11.2457,11.2673,532030.0
2017-02-15 15:00:00,15.62,15.65,15.6,15.6,776599.0,11.2673,11.2889,11.2529,11.2529,776599.0
2017-02-15 15:30:00,15.6,15.61,15.55,15.55,2632789.0,11.2529,11.2601,11.2168,11.2168,2632789.0
2017-02-16 09:30:00,15.62,15.62,15.44,15.49,2492760.0,11.2673,11.2673,11.1375,11.1735,2492760.0
2017-02-16 10:00:00,15.49,15.49,15.37,15.44,1546979.0,11.1735,11.1735,11.087,11.1375,1546979.0
2017-02-16 10:30:00,15.44,15.52,15.33,15.41,1750598.0,11.1375,11.1952,11.0581,11.1158,1750598.0
2017-02-16 11:00:00,15.4,15.42,15.32,15.4,1499708.0,11.1086,11.123,11.0509,11.1086,1499708.0
2017-02-16 11:30:00,15.4,15.48,15.39,15.46,1081540.0,11.1086,11.1663,11.1014,11.1519,1081540.0
2017-02-16 12:00:00,15.46,15.5,15.41,15.49,921568.0,11.1519,11.1807,11.1158,11.1735,921568.0
2017-02-16 12:30:00,15.49,15.57,15.48,15.5,915555.0,11.1735,11.2312,11.1663,11.1807,915555.0
2017-02-16 13:00:00,15.5,15.51,15.45,15.46,544836.0,11.1807,11.188,11.1447,11.1519,544836.0
2017-02-16 13:30:00,15.46,15.48,15.43,15.46,582022.0,11.1519,11.1663,11.1303,11.1519,582022.0
2017-02-16 14:00:00,15.46,15.47,15.4,15.44,686123.0,11.1519,11.1591,11.1086,11.1375,686123.0
2017-02-16 14:30:00,15.44,15.48,15.41,15.48,726807.0,11.1375,11.1663,11.1158,11.1663,726807.0
2017-02-16 15:00:00,15.47,15.55,15.47,15.54,1330314.0,11.1591,11.2168,11.1591,11.2096,1330314.0
2017-02-16 15:30:00,15.54,15.6,15.51,15.59,3933677.0,11.2096,11.2529,11.188,11.2457,3933677.0
2017-02-17 09:30:00,15.38,15.39,15.21,15.28,2609906.0,11.0942,11.1014,10.9716,11.0221,2609906.0
2017-02-17 10:00:00,15.28,15.34,15.25,15.34,1149840.0,11.0221,11.0653,11.0004,11.0653,1149840.0
2017-02-17 10:30:00,15.33,15.34,15.24,15.28,1186091.0,11.0581,11.0653,10.9932,11.0221,1186091.0
2017-02-17 11:00:00,15.28,15.35,15.27,15.3,691404.0,11.0221,11.0725,11.0148,11.0365,691404.0
2017-02-17 11:30:00,15.3,15.37,15.29,15.36,416893.0,11.0365,11.087,11.0293,11.0798,416893.0
2017-02-17 12:00:00,15.35,15.39,15.34,15.37,470025.0,11.0725,11.1014,11.0653,11.087,470025.0
2017-02-17 12:30:00,15.37,15.37,15.34,15.37,321940.0,11.087,11.087,11.0653,11.087,321940.0
2017-02-17 13:00:00,15.37,15.37,15.33,15.37,241014.0,11.087,11.087,11.0581,11.087,241014.0
2017-02-17 13:30:00,15.37,15.39,15.36,15.37,344760.0,11.087,11.1014,11.0798,11.087,344760.0
2017-02-17 14:00:00,15.36,15.4,15.36,15.38,253719.0,11.0798,11.1086,11.0798,11.0942,253719.0
2017-02-17 14:30:00,15.38,15.41,15.36,15.37,371804.0,11.0942,11.1158,11.0798,11.087,371804.0
2017-02-17 15:00:00,15.37,15.39,15.35,15.35,612052.0,11.087,11.1014,11.0725,11.0725,612052.0
2017-02-17 15:30:00,15.35,15.38,15.33,15.37,1638893.0,11.0725,11.0942,11.0581,11.087,1638893.0
2017-02-21 09:30:00,15.5,15.58,15.4,15.41,1669961.0,11.1807,11.2385,11.1086,11.1158,1669961.0
2017-02-21 10:00:00,15.42,15.45,15.39,15.44,1395579.0,11.123,11.1447,11.1014,11.1375,1395579.0
2017-02-21 10:30:00,15.44,15.5,15.43,15.45,799716.0,11.1375,11.1807,11.1303,11.1447,799716.0
2017-02-21 11:00:00,15.45,15.47,15.37,15.38,433206.0,11.1447,11.1591,11.087,11.0942,433206.0
2017-02-21 11:30:00,15.38,15.4,15.34,15.38,771471.0,11.0942,11.1086,11.0653,11.0942,771471.0
2017-02-21 12:00:00,15.38,15.41,15.37,15.38,384341.0,11.0942,11.1158,11.087,11.0942,384341.0
2017-02-21 12:30:00,15.39,15.4,15.34,15.35,301908.0,11.1014,11.1086,11.0653,11.0725,301908.0
2017-02-21 13:00:00,15.35,15.37,15.34,15.35,282291.0,11.0725,11.087,11.0653,11.0725,282291.0
2017-02-21 13:30:00,15.35,15.36,15.32,15.36,430262.0,11.0725,11.0798,11.0509,11.0798,430262.0
2017-02-21 14:00:00,15.36,15.46,15.35,15.44,957291.0,11.0798,11.1519,11.0725,11.1375,957291.0
2017-02-21 14:30:00,15.44,15.44,15.38,15.39,677731.0,11.1375,11.1375,11.0942,11.1014,677731.0
2017-02-21 15:00:00,15.4,15.42,15.36,15.42,979871.0,11.1086,11.123,11.0798,11.123,979871.0
2017-02-21 15:30:00,15.42,15.44,15.41,15.42,1499806.0,11.123,11.1375,11.1158,11.123,1499806.0
2017-02-22 09:30:00,15.29,15.41,15.27,15.38,1492918.0,11.0293,11.1158,11.0148,11.0942,1492918.0
2017-02-22 10:00:00,15.38,15.41,15.28,15.3,753296.0,11.0942,11.1158,11.0221,11.0365,753296.0
2017-02-22 10:30:00,15.3,15.38,15.29,15.34,607417.0,11.0365,11.0942,11.0293,11.0653,607417.0
2017-02-22 11:00:00,15.34,15.37,15.32,15.35,644883.0,11.0653,11.087,11.0509,11.0725,644883.0
2017-02-22 11:30:00,15.35,15.38,15.33,15.33,723443.0,11.0725,11.0942,11.0581,11.0581,723443.0
2017-02-22 12:00:00,15.33,15.35,15.31,15.31,604643.0,11.0581,11.0725,11.0437,11.0437,604643.0
2017-02-22 12:30:00,15.32,15.35,15.3,15.34,670814.0,11.0509,11.0725,11.0365,11.0653,670814.0
2017-02-22 13:00:00,15.34,15.38,15.32,15.36,690743.0,11.0653,11.0942,11.0509,11.0798,690743.0
2017-02-22 13:30:00,15.36,15.42,15.34,15.42,629895.0,11.0798,11.123,11.0653,11.123,629895.0
2017-02-22 14:00:00,15.42,15.46,15.27,15.33,2168146.0,11.123,11.1519,11.0148,11.0581,2168146.0
2017-02-22 14:30:00,15.33,15.36,15.29,15.31,700915.0,11.0581,11.0798,11.0293,11.0437,700915.0
2017-02-22 15:00:00,15.31,15.32,15.28,15.31,767980.0,11.0437,11.0509,11.0221,11.0437,767980.0
2017-02-22 15:30:00,15.3,15.34,15.29,15.32,2041949.0,11.0365,11.0653,11.0293,11.0509,2041949.0
2017-02-23 09:30:00,15.34,15.38,15.23,15.28,1639603.0,11.0653,11.0942,10.986,11.0221,1639603.0
2017-02-23 10:00:00,15.28,15.28,15.09,15.15,2740621.0,11.0221,11.0221,10.885,10.9283,2740621.0
2017-02-23 10:30:00,15.15,15.19,15.07,15.13,1317269.0,10.9283,10.9571,10.8706,10.9139,1317269.0
2017-02-23 11:00:00,15.13,15.16,15.07,15.14,1267171.0,10.9139,10.9355,10.8706,10.9211,1267171.0
2017-02-23 11:30:00,15.14,15.19,15.12,15.16,1243958.0,10.9211,10.9571,10.9066,10.9355,1243958.0
2017-02-23 12:00:00,15.16,15.24,15.14,15.23,749066.0,10.9355,10.9932,10.9211,10.986,749066.0
2017-02-23 12:30:00,15.23,15.29,15.21,15.26,841184.0,10.986,11.0293,10.9716,11.0076,841184.0
2017-02-23 13:00:00,15.26,15.26,15.21,15.22,546601.0,11.0076,11.0076,10.9716,10.9788,546601.0
2017-02-23 13:30:00,15.23,15.34,15.22,15.34,1064602.0,10.986,11.0653,10.9788,11.0653,1064602.0
2017-02-23 14:00:00,15.34,15.34,15.28,15.29,677515.0,11.0653,11.0653,11.0221,11.0293,677515.0
2017-02-23 14:30:00,15.29,15.31,15.27,15.29,450874.0,11.0293,11.0437,11.0148,11.0293,450874.0
2017-02-23 15:00:00,15.29,15.34,15.29,15.33,550483.0,11.0293,11.0653,11.0293,11.0581,550483.0
2017-02-23 15:30:00,15.33,15.34,15.31,15.34,1334494.0,11.0581,11.0653,11.0437,11.0653,1334494.0
2017-02-24 09:30:00,15.16,15.27,15.07,15.24,2314893.0,10.9355,11.0148,10.8706,10.9932,2314893.0
2017-02-24 10:00:00,15.25,15.3,15.21,15.25,1327496.0,11.0004,11.0365,10.9716,11.0004,1327496.0
2017-02-24 10:30:00,15.25,15.26,15.16,15.21,968968.0,11.0004,11.0076,10.9355,10.9716,968968.0
2017-02-24 11:00:00,15.21,15.28,15.21,15.25,926636.0,10.9716,11.0221,10.9716,11.0004,926636.0
2017-02-24 11:30:00,15.24,15.26,15.17,15.18,818527.0,10.9932,11.0076,10.9427,10.9499,818527.0
2017-02-24 12:00:00,15.19,15.2,15.15,15.19,632479.0,10.9571,10.9643,10.9283,10.9571,632479.0
2017-02-24 12:30:00,15.19,15.21,15.14,15.14,979131.0,10.9571,10.9716,10.9211,10.9211,979131.0
2017-02-24 13:00:00,15.14,15.16,15.09,15.09,691088.0,10.9211,10.9355,10.885,10.885,691088.0
2017-02-24 13:30:00,15.1,15.16,15.09,15.16,848350.0,10.8922,10.9355,10.885,10.9355,848350.0
2017-02-24 14:00:00,15.16,15.16,15.1,15.14,491249.0,10.9355,10.9355,10.8922,10.9211,491249.0
2017-02-24 14:30:00,15.13,15.15,15.09,15.1,589140.0,10.9139,10.9283,10.885,10.8922,589140.0
2017-02-24 15:00:00,15.09,15.13,15.08,15.13,842865.0,10.885,10.9139,10.8778,10.9139,842865.0
2017-02-24 15:30:00,15.13,15.2,15.11,15.2,2928791.0,10.9139,10.9643,10.8994,10.9643,2928791.0
2017-02-27 09:30:00,15.21,15.28,15.17,15.27,1291041.0,10.9716,11.0221,10.9427,11.0148,1291041.0
2017-02-27 10:00:00,15.26,15.32,15.22,15.31,1259709.0,11.0076,11.0509,10.9788,11.0437,1259709.0
2017-02-27 10:30:00,15.31,15.33,15.27,15.27,784995.0,11.0437,11.0581,11.0148,11.0148,784995.0
2017-02-27 11:00:00,15.27,15.3,15.26,15.29,647381.0,11.0148,11.0365,11.0076,11.0293,647381.0
2017-02-27 11:30:00,15.29,15.29,15.23,15.24,497902.0,11.0293,11.0293,10.986,10.9932,497902.0
2017-02-27 12:00:00,15.24,15.27,15.23,15.27,668832.0,10.9932,11.0148,10.986,11.0148,668832.0
2017-02-27 12:30:00,15.27,15.3,15.26,15.29,433275.0,11.0148,11.0365,11.0076,11.0293,433275.0
2017-02-27 13:00:00,15.29,15.33,15.28,15.33,476462.0,11.0293,11.0581,11.0221,11.0581,476462.0
2017-02-27 13:30:00,15.33,15.34,15.32,15.33,289689.0,11.0581,11.0653,11.0509,11.0581,289689.0
2017-02-27 14:00:00,15.33,15.33,15.28,15.32,795817.0,11.0581,11.0581,11.0221,11.0509,795817.0
2017-02-27 14:30:00,15.32,15.33,15.3,15.3,384992.0,11.0509,11.0581,11.0365,11.0365,384992.0
2017-02-27 15:00:00,15.3,15.34,15.3,15.34,520925.0,11.0365,11.0653,11.0365,11.0653,520925.0
2017-02-27 15:30:00,15.33,15.36,15.31,15.32,1282356.0,11.0581,11.0798,11.0437,11.0509,1282356.0
2017-02-28 09:30:00,15.24,15.3,15.21,15.24,1169020.0,10.9932,11.0365,10.9716,10.9932,1169020.0
2017-02-28 10:00:00,15.24,15.3,15.18,15.21,771791.0,10.9932,11.0365,10.9499,10.9716,771791.0
2017-02-28 10:30:00,15.2,15.3,15.2,15.27,805876.0,10.9643,11.0365,10.9643,11.0148,805876.0
2017-02-28 11:00:00,15.27,15.28,15.23,15.24,580253.0,11.0148,11.0221,10.986,10.9932,580253.0
2017-02-28 11:30:00,15.24,15.25,15.21,15.23,512202.0,10.9932,11.0004,10.9716,10.986,512202.0
2017-02-28 12:00:00,15.23,15.24,15.12,15.14,681460.0,10.986,10.9932,10.9066,10.9211,681460.0
2017-02-28 12:30:00,15.15,15.2,15.14,15.18,484662.0,10.9283,10.9643,10.9211,10.9499,484662.0
2017-02-28 13:00:00,15.18,15.25,15.16,15.24,532058.0,10.9499,11.0004,10.9355,10.9932,532058.0
2017-02-28 13:30:00,15.24,15.28,15.23,15.27,502846.0,10.9932,11.0221,10.986,11.0148,502846.0
2017-02-28 14:00:00,15.27,15.27,15.2,15.24,523613.0,11.0148,11.0148,10.9643,10.9932,523613.0
2017-02-28 14:30:00,15.24,15.27,15.22,15.27,459583.0,10.9932,11.0148,10.9788,11.0148,459583.0
2017-02-28 15:00:00,15.26,15.28,15.23,15.27,850597.0,11.0076,11.0221,10.986,11.0148,850597.0
2017-02-28 15:30:00,15.27,15.28,15.22,15.27,2315111.0,11.0148,11.0221,10.9788,11.0148,2315111.0
2017-03-01 09:30:00,15.61,15.85,15.6,15.85,3688716.0,11.2601,11.4332,11.2529,11.4332,3688716.0
2017-03-01 10:00:00,15.85,16.0,15.8,15.91,2767459.0,11.4332,11.5414,11.3972,11.4765,2767459.0
2017-03-01 10:30:00,15.92,15.94,15.77,15.81,2138655.0,11.4837,11.4981,11.3755,11.4044,2138655.0
2017-03-01 11:00:00,15.8,15.9,15.8,15.89,1186777.0,11.3972,11.4693,11.3972,11.4621,1186777.0
2017-03-01 11:30:00,15.9,15.93,15.86,15.91,929235.0,11.4693,11.4909,11.4404,11.4765,929235.0
2017-03-01 12:00:00,15.91,15.97,15.9,15.93,1062691.0,11.4765,11.5198,11.4693,11.4909,1062691.0
2017-03-01 12:30:00,15.93,15.93,15.87,15.89,791657.0,11.4909,11.4909,11.4476,11.4621,791657.0
2017-03-01 13:00:00,15.89,15.94,15.87,15.89,865914.0,11.4621,11.4981,11.4476,11.4621,865914.0
2017-03-01 13:30:00,15.89,15.94,15.87,15.93,671841.0,11.4621,11.4981,11.4476,11.4909,671841.0
2017-03-01 14:00:00,15.93,16.01,15.91,15.97,1712169.0,11.4909,11.5486,11.4765,11.5198,1712169.0
2017-03-01 14:30:00,15.97,15.97,15.93,15.96,736751.0,11.5198,11.5198,11.4909,11.5126,736751.0
2017-03-01 15:00:00,15.96,16.0,15.94,16.0,1066358.0,11.5126,11.5414,11.4981,11.5414,1066358.0
2017-03-01 15:30:00,16.0,16.0,15.9,15.91,2389159.0,11.5414,11.5414,11.4693,11.4765,2389159.0
2017-03-02 09:30:00,16.01,16.03,15.8,15.85,1750791.0,11.5486,11.5631,11.3972,11.4332,1750791.0
2017-03-02 10:00:00,15.85,15.85,15.7,15.79,2133895.0,11.4332,11.4332,11.325,11.3899,2133895.0
2017-03-02 10:30:00,15.79,15.82,15.68,15.72,2107006.0,11.3899,11.4116,11.3106,11.3394,2107006.0
2017-03-02 11:00:00,15.72,15.72,15.56,15.57,1553089.0,11.3394,11.3394,11.224,11.2312,1553089.0
2017-03-02 11:30:00,15.57,15.59,15.53,15.57,775915.0,11.2312,11.2457,11.2024,11.2312,775915.0
2017-03-02 12:00:00,15.57,15.62,15.56,15.61,922512.0,11.2312,11.2673,11.224,11.2601,922512.0
2017-03-02 12:30:00,15.61,15.63,15.55,15.55,418797.0,11.2601,11.2745,11.2168,11.2168,418797.0
2017-03-02 13:00:00,15.55,15.56,15.51,15.56,407382.0,11.2168,11.224,11.188,11.224,407382.0
2017-03-02 13:30:00,15.55,15.6,15.5,15.5,1410670.0,11.2168,11.2529,11.1807,11.1807,1410670.0
2017-03-02 14:00:00,15.5,15.53,15.4,15.46,876610.0,11.1807,11.2024,11.1086,11.1519,876610.0
2017-03-02 14:30:00,15.46,15.48,15.4,15.4,809064.0,11.1519,11.1663,11.1086,11.1086,809064.0
2017-03-02 15:00:00,15.4,15.4,15.33,15.38,2066692.0,11.1086,11.1086,11.0581,11.0942,2066692.0
2017-03-02 15:30:00,15.38,15.38,15.31,15.32,2740873.0,11.0942,11.0942,11.0437,11.0509,2740873.0
2017-03-03 09:30:00,15.35,15.5,15.33,15.41,1989880.0,11.0725,11.1807,11.0581,11.1158,1989880.0
2017-03-03 10:00:00,15.42,15.5,15.39,15.4,2653862.0,11.123,11.1807,11.1014,11.1086,2653862.0
2017-03-03 10:30:00,15.4,15.4,15.33,15.33,1143149.0,11.1086,11.1086,11.0581,11.0581,1143149.0
2017-03-03 11:00:00,15.33,15.38,15.31,15.32,762836.0,11.0581,11.0942,11.0437,11.0509,762836.0
2017-03-03 11:30:00,15.32,15.36,15.32,15.36,504969.0,11.0509,11.0798,11.0509,11.0798,504969.0
2017-03-03 12:00:00,15.36,15.36,15.32,15.36,394979.0,11.0798,11.0798,11.0509,11.0798,394979.0
2017-03-03 12:30:00,15.35,15.38,15.34,15.35,773662.0,11.0725,11.0942,11.0653,11.0725,773662.0
2017-03-03 13:00:00,15.35,15.39,15.32,15.39,1604384.0,11.0725,11.1014,11.0509,11.1014,1604384.0
2017-03-03 13:30:00,15.39,15.43,15.37,15.4,1074185.0,11.1014,11.1303,11.087,11.1086,1074185.0
2017-03-03 14:00:00,15.39,15.41,15.35,15.35,936074.0,11.1014,11.1158,11.0725,11.0725,936074.0
2017-03-03 14:30:00,15.35,15.4,15.35,15.4,815151.0,11.0725,11.1086,11.0725,11.1086,815151.0
2017-03-03 15:00:00,15.39,15.41,15.38,15.4,956624.0,11.1014,11.1158,11.0942,11.1086,956624.0
2017-03-03 15:30:00,15.39,15.41,15.34,15.37,2590860.0,11.1014,11.1158,11.0653,11.087,2590860.0
2017-03-06 09:30:00,15.22,15.24,15.11,15.18,1926459.0,10.9788,10.9932,10.8994,10.9499,1926459.0
2017-03-06 10:00:00,15.17,15.21,15.1,15.12,999535.0,10.9427,10.9716,10.8922,10.9066,999535.0
2017-03-06 10:30:00,15.12,15.12,15.05,15.09,925874.0,10.9066,10.9066,10.8561,10.885,925874.0
2017-03-06 11:00:00,15.09,15.18,15.07,15.14,931330.0,10.885,10.9499,10.8706,10.9211,931330.0
2017-03-06 11:30:00,15.14,15.18,15.12,15.16,697328.0,10.9211,10.9499,10.9066,10.9355,697328.0
2017-03-06 12:00:00,15.15,15.16,15.1,15.14,582330.0,10.9283,10.9355,10.8922,10.9211,582330.0
2017-03-06 12:30:00,15.14,15.16,15.11,15.15,540994.0,10.9211,10.9355,10.8994,10.9283,540994.0
2017-03-06 13:00:00,15.15,15.24,15.14,15.22,676498.0,10.9283,10.9932,10.9211,10.9788,676498.0
2017-03-06 13:30:00,15.21,15.24,15.2,15.22,712627.0,10.9716,10.9932,10.9643,10.9788,712627.0
2017-03-06 14:00:00,15.21,15.23,15.19,15.2,401898.0,10.9716,10.986,10.9571,10.9643,401898.0
2017-03-06 14:30:00,15.2,15.23,15.19,15.21,745246.0,10.9643,10.986,10.9571,10.9716,745246.0
2017-03-06 15:00:00,15.21,15.29,15.21,15.24,1058559.0,10.9716,11.0293,10.9716,10.9932,1058559.0
2017-03-06 15:30:00,15.24,15.29,15.22,15.24,2428016.0,10.9932,11.0293,10.9788,10.9932,2428016.0
2017-03-07 09:30:00,15.23,15.25,15.12,15.23,1496447.0,10.986,11.0004,10.9066,10.986,1496447.0
2017-03-07 10:00:00,15.23,15.32,15.2,15.31,810229.0,10.986,11.0509,10.9643,11.0437,810229.0
2017-03-07 10:30:00,15.31,15.34,15.28,15.31,816545.0,11.0437,11.0653,11.0221,11.0437,816545.0
2017-03-07 11:00:00,15.31,15.37,15.28,15.29,913316.0,11.0437,11.087,11.0221,11.0293,913316.0
2017-03-07 11:30:00,15.28,15.31,15.26,15.27,676776.0,11.0221,11.0437,11.0076,11.0148,676776.0
2017-03-07 12:00:00,15.27,15.29,15.24,15.27,382243.0,11.0148,11.0293,10.9932,11.0148,382243.0
2017-03-07 12:30:00,15.27,15.31,15.25,15.3,439115.0,11.0148,11.0437,11.0004,11.0365,439115.0
2017-03-07 13:00:00,15.3,15.32,15.29,15.3,292595.0,11.0365,11.0509,11.0293,11.0365,292595.0
2017-03-07 13:30:00,15.31,15.31,15.25,15.26,307845.0,11.0437,11.0437,11.0004,11.0076,307845.0
2017-03-07 14:00:00,15.26,15.3,15.26,15.3,606880.0,11.0076,11.0365,11.0076,11.0365,606880.0
2017-03-07 14:30:00,15.3,15.35,15.29,15.34,1020491.0,11.0365,11.0725,11.0293,11.0653,1020491.0
2017-03-07 15:00:00,15.34,15.36,15.29,15.29,521371.0,11.0653,11.0798,11.0293,11.0293,521371.0
2017-03-07 15:30:00,15.29,15.3,15.22,15.25,1852435.0,11.0293,11.0365,10.9788,11.0004,1852435.0
2017-03-08 09:30:00,15.46,15.56,15.4,15.48,2509470.0,11.1996,11.272,11.1561,11.214,2509470.0
2017-03-08 10:00:00,15.48,15.48,15.36,15.42,1837030.0,11.214,11.214,11.1271,11.1706,1837030.0
2017-03-08 10:30:00,15.42,15.45,15.3,15.32,958344.0,11.1706,11.1923,11.0836,11.0981,958344.0
2017-03-08 11:00:00,15.33,15.34,15.23,15.33,1644068.0,11.1054,11.1126,11.0329,11.1054,1644068.0
2017-03-08 11:30:00,15.32,15.32,15.23,15.28,830705.0,11.0981,11.0981,11.0329,11.0692,830705.0
2017-03-08 12:00:00,15.28,15.38,15.26,15.36,737656.0,11.0692,11.1416,11.0547,11.1271,737656.0
2017-03-08 12:30:00,15.36,15.4,15.35,15.37,881019.0,11.1271,11.1561,11.1199,11.1344,881019.0
2017-03-08 13:00:00,15.37,15.4,15.34,15.37,818206.0,11.1344,11.1561,11.1126,11.1344,818206.0
2017-03-08 13:30:00,15.37,15.39,15.32,15.35,556286.0,11.1344,11.1488,11.0981,11.1199,556286.0
2017-03-08 14:00:00,15.34,15.35,15.25,15.26,873226.0,11.1126,11.1199,11.0474,11.0547,873226.0
2017-03-08 14:30:00,15.26,15.3,15.24,15.28,1014307.0,11.0547,11.0836,11.0402,11.0692,1014307.0
2017-03-08 15:00:00,15.29,15.34,15.27,15.27,574010.0,11.0764,11.1126,11.0619,11.0619,574010.0
2017-03-08 15:30:00,15.27,15.28,15.18,15.21,1861807.0,11.0619,11.0692,10.9967,11.0184,1861807.0
2017-03-09 09:30:00,15.26,15.38,15.23,15.31,1630609.0,11.0547,11.1416,11.0329,11.0909,1630609.0
2017-03-09 10:00:00,15.31,15.46,15.31,15.4,1799492.0,11.0909,11.1996,11.0909,11.1561,1799492.0
2017-03-09 10:30:00,15.4,15.4,15.3,15.33,859722.0,11.1561,11.1561,11.0836,11.1054,859722.0
2017-03-09 11:00:00,15.33,15.37,15.32,15.34,576026.0,11.1054,11.1344,11.0981,11.1126,576026.0
2017-03-09 11:30:00,15.34,15.4,15.33,15.36,703551.0,11.1126,11.1561,11.1054,11.1271,703551.0
2017-03-09 12:00:00,15.36,15.39,15.34,15.35,866905.0,11.1271,11.1488,11.1126,11.1199,866905.0
2017-03-09 12:30:00,15.35,15.36,15.31,15.32,270861.0,11.1199,11.1271,11.0909,11.0981,270861.0
2017-03-09 13:00:00,15.32,15.35,15.3,15.3,248039.0,11.0981,11.1199,11.0836,11.0836,248039.0
2017-03-09 13:30:00,15.3,15.31,15.2,15.22,828395.0,11.0836,11.0909,11.0112,11.0257,828395.0
2017-03-09 14:00:00,15.23,15.25,15.13,15.17,863241.0,11.0329,11.0474,10.9605,10.9895,863241.0
2017-03-09 14:30:00,15.18,15.19,15.14,15.16,662370.0,10.9967,11.004,10.9677,10.9822,662370.0
2017-03-09 15:00:00,15.17,15.22,15.15,15.21,614306.0,10.9895,11.0257,10.975,11.0184,614306.0
2017-03-09 15:30:00,15.21,15.24,15.18,15.19,1174258.0,11.0184,11.0402,10.9967,11.004,1174258.0
2017-03-10 09:30:00,15.3,15.33,15.17,15.26,1555790.0,11.0836,11.1054,10.9895,11.0547,1555790.0
2017-03-10 10:00:00,15.26,15.29,15.22,15.23,1023293.0,11.0547,11.0764,11.0257,11.0329,1023293.0
2017-03-10 10:30:00,15.22,15.25,15.17,15.17,1425093.0,11.0257,11.0474,10.9895,10.9895,1425093.0
2017-03-10 11:00:00,15.17,15.19,15.1,15.13,933402.0,10.9895,11.004,10.9388,10.9605,933402.0
2017-03-10 11:30:00,15.13,15.15,15.06,15.06,707609.0,10.9605,10.975,10.9098,10.9098,707609.0
2017-03-10 12:00:00,15.06,15.08,15.03,15.07,802434.0,10.9098,10.9243,10.8881,10.917,802434.0
2017-03-10 12:30:00,15.06,15.07,14.94,14.96,1290213.0,10.9098,10.917,10.8229,10.8373,1290213.0
2017-03-10 13:00:00,14.96,14.98,14.89,14.94,589447.0,10.8373,10.8518,10.7866,10.8229,589447.0
2017-03-10 13:30:00,14.94,15.0,14.91,15.0,688493.0,10.8229,10.8663,10.8011,10.8663,688493.0
2017-03-10 14:00:00,15.0,15.07,14.97,15.06,563917.0,10.8663,10.917,10.8446,10.9098,563917.0
2017-03-10 14:30:00,15.07,15.1,15.04,15.06,564169.0,10.917,10.9388,10.8953,10.9098,564169.0
2017-03-10 15:00:00,15.06,15.12,15.05,15.12,565246.0,10.9098,10.9532,10.9025,10.9532,565246.0
2017-03-10 15:30:00,15.12,15.14,15.09,15.14,1796505.0,10.9532,10.9677,10.9315,10.9677,1796505.0
2017-03-13 09:30:00,15.18,15.18,14.99,15.08,1065446.0,10.9967,10.9967,10.8591,10.9243,1065446.0
2017-03-13 10:00:00,15.08,15.19,15.07,15.16,901827.0,10.9243,11.004,10.917,10.9822,901827.0
2017-03-13 10:30:00,15.16,15.22,15.14,15.22,600505.0,10.9822,11.0257,10.9677,11.0257,600505.0
2017-03-13 11:00:00,15.22,15.22,15.09,15.11,932306.0,11.0257,11.0257,10.9315,10.946,932306.0
2017-03-13 11:30:00,15.12,15.17,15.11,15.16,346899.0,10.9532,10.9895,10.946,10.9822,346899.0
2017-03-13 12:00:00,15.16,15.17,15.12,15.12,414967.0,10.9822,10.9895,10.9532,10.9532,414967.0
2017-03-13 12:30:00,15.12,15.16,15.09,15.15,340226.0,10.9532,10.9822,10.9315,10.975,340226.0
2017-03-13 13:00:00,15.15,15.17,15.13,15.15,378351.0,10.975,10.9895,10.9605,10.975,378351.0
2017-03-13 13:30:00,15.15,15.17,15.13,15.15,300844.0,10.975,10.9895,10.9605,10.975,300844.0
2017-03-13 14:00:00,15.16,15.18,15.14,15.17,371713.0,10.9822,10.9967,10.9677,10.9895,371713.0
2017-03-13 14:30:00,15.17,15.18,15.15,15.16,294463.0,10.9895,10.9967,10.975,10.9822,294463.0
2017-03-13 15:00:00,15.17,15.18,15.11,15.11,600977.0,10.9895,10.9967,10.946,10.946,600977.0
2017-03-13 15:30:00,15.11,15.13,15.09,15.13,1093016.0,10.946,10.9605,10.9315,10.9605,1093016.0
2017-03-14 09:30:00,15.03,15.03,14.82,14.82,2467033.0,10.8881,10.8881,10.7359,10.7359,2467033.0
2017-03-14 10:00:00,14.82,14.86,14.78,14.79,760488.0,10.7359,10.7649,10.7069,10.7142,760488.0
2017-03-14 10:30:00,14.79,14.87,14.75,14.87,704753.0,10.7142,10.7721,10.6852,10.7721,704753.0
2017-03-14 11:00:00,14.87,14.94,14.84,14.92,641376.0,10.7721,10.8229,10.7504,10.8084,641376.0
2017-03-14 11:30:00,14.92,14.94,14.88,14.94,333357.0,10.8084,10.8229,10.7794,10.8229,333357.0
2017-03-14 12:00:00,14.94,14.96,14.85,14.91,522707.0,10.8229,10.8373,10.7577,10.8011,522707.0
2017-03-14 12:30:00,14.9,14.93,14.89,14.91,227646.0,10.7939,10.8156,10.7866,10.8011,227646.0
2017-03-14 13:00:00,14.91,14.99,14.91,14.99,358097.0,10.8011,10.8591,10.8011,10.8591,358097.0
2017-03-14 13:30:00,14.98,15.01,14.97,14.98,291257.0,10.8518,10.8736,10.8446,10.8518,291257.0
2017-03-14 14:00:00,14.98,15.02,14.97,15.01,474149.0,10.8518,10.8808,10.8446,10.8736,474149.0
2017-03-14 14:30:00,15.01,15.04,15.0,15.0,537315.0,10.8736,10.8953,10.8663,10.8663,537315.0
2017-03-14 15:00:00,15.01,15.06,15.0,15.05,1356675.0,10.8736,10.9098,10.8663,10.9025,1356675.0
2017-03-14 15:30:00,15.04,15.1,15.03,15.09,1808342.0,10.8953,10.9388,10.8881,10.9315,1808342.0
2017-03-15 09:30:00,15.19,15.28,15.11,15.2,4167783.0,11.004,11.0692,10.946,11.0112,4167783.0
2017-03-15 10:00:00,15.2,15.34,15.17,15.33,2530634.0,11.0112,11.1126,10.9895,11.1054,2530634.0
2017-03-15 10:30:00,15.32,15.33,15.22,15.28,1413909.0,11.0981,11.1054,11.0257,11.0692,1413909.0
2017-03-15 11:00:00,15.28,15.35,15.21,15.25,1127686.0,11.0692,11.1199,11.0184,11.0474,1127686.0
2017-03-15 11:30:00,15.25,15.27,15.21,15.24,1426878.0,11.0474,11.0619,11.0184,11.0402,1426878.0
2017-03-15 12:00:00,15.24,15.32,15.23,15.3,620320.0,11.0402,11.0981,11.0329,11.0836,620320.0
2017-03-15 12:30:00,15.31,15.33,15.28,15.29,642066.0,11.0909,11.1054,11.0692,11.0764,642066.0
2017-03-15 13:00:00,15.28,15.31,15.24,15.27,734946.0,11.0692,11.0909,11.0402,11.0619,734946.0
2017-03-15 13:30:00,15.26,15.28,15.2,15.27,779488.0,11.0547,11.0692,11.0112,11.0619,779488.0
2017-03-15 14:00:00,15.27,15.29,15.04,15.1,3354730.0,11.0619,11.0764,10.8953,10.9388,3354730.0
2017-03-15 14:30:00,15.1,15.15,15.0,15.01,1869192.0,10.9388,10.975,10.8663,10.8736,1869192.0
2017-03-15 15:00:00,15.0,15.03,14.93,14.99,2660495.0,10.8663,10.8881,10.8156,10.8591,2660495.0
2017-03-15 15:30:00,14.99,15.04,14.97,14.99,3734649.0,10.8591,10.8953,10.8446,10.8591,3734649.0
2017-03-16 09:30:00,15.11,15.18,15.01,15.15,2784489.0,10.946,10.9967,10.8736,10.975,2784489.0
2017-03-16 10:00:00,15.16,15.24,15.1,15.11,1747535.0,10.9822,11.0402,10.9388,10.946,1747535.0
2017-03-16 10:30:00,15.11,15.17,15.08,15.16,1509702.0,10.946,10.9895,10.9243,10.9822,1509702.0
2017-03-16 11:00:00,15.16,15.16,15.02,15.04,1125601.0,10.9822,10.9822,10.8808,10.8953,1125601.0
2017-03-16 11:30:00,15.04,15.08,15.02,15.08,1274069.0,10.8953,10.9243,10.8808,10.9243,1274069.0
2017-03-16 12:00:00,15.08,15.13,15.05,15.12,753365.0,10.9243,10.9605,10.9025,10.9532,753365.0
2017-03-16 12:30:00,15.12,15.15,15.1,15.15,840546.0,10.9532,10.975,10.9388,10.975,840546.0
2017-03-16 13:00:00,15.14,15.16,15.11,15.11,875453.0,10.9677,10.9822,10.946,10.946,875453.0
2017-03-16 13:30:00,15.11,15.16,15.11,15.13,652805.0,10.946,10.9822,10.946,10.9605,652805.0
2017-03-16 14:00:00,15.13,15.14,15.1,15.11,793440.0,10.9605,10.9677,10.9388,10.946,793440.0
2017-03-16 14:30:00,15.11,15.12,15.01,15.01,771232.0,10.946,10.9532,10.8736,10.8736,771232.0
2017-03-16 15:00:00,15.01,15.08,14.99,15.04,1026285.0,10.8736,10.9243,10.8591,10.8953,1026285.0
2017-03-16 15:30:00,15.04,15.07,15.02,15.04,2157143.0,10.8953,10.917,10.8808,10.8953,2157143.0
2017-03-17 09:30:00,15.05,15.11,14.95,14.97,2569229.0,10.9025,10.946,10.8301,10.8446,2569229.0
2017-03-17 10:00:00,14.96,15.01,14.88,14.94,1381540.0,10.8373,10.8736,10.7794,10.8229,1381540.0
2017-03-17 10:30:00,14.94,14.96,14.84,14.85,1100914.0,10.8229,10.8373,10.7504,10.7577,1100914.0
2017-03-17 11:00:00,14.85,14.9,14.83,14.83,1046264.0,10.7577,10.7939,10.7432,10.7432,1046264.0
2017-03-17 11:30:00,14.84,14.92,14.8,14.92,1682731.0,10.7504,10.8084,10.7214,10.8084,1682731.0
2017-03-17 12:00:00,14.92,15.02,14.91,14.97,1072807.0,10.8084,10.8808,10.8011,10.8446,1072807.0
2017-03-17 12:30:00,14.97,15.02,14.97,15.01,658651.0,10.8446,10.8808,10.8446,10.8736,658651.0
2017-03-17 13:00:00,15.01,15.07,15.01,15.07,831174.0,10.8736,10.917,10.8736,10.917,831174.0
2017-03-17 13:30:00,15.07,15.09,15.05,15.06,731588.0,10.917,10.9315,10.9025,10.9098,731588.0
2017-03-17 14:00:00,15.05,15.1,15.04,15.06,1228639.0,10.9025,10.9388,10.8953,10.9098,1228639.0
2017-03-17 14:30:00,15.06,15.07,15.02,15.02,859806.0,10.9098,10.917,10.8808,10.8808,859806.0
2017-03-17 15:00:00,15.02,15.04,14.96,14.96,1589734.0,10.8808,10.8953,10.8373,10.8373,1589734.0
2017-03-17 15:30:00,14.96,15.05,14.93,15.03,6002900.0,10.8373,10.9025,10.8156,10.8881,6002900.0
2017-03-20 09:30:00,14.98,14.98,14.84,14.95,1893106.0,10.8518,10.8518,10.7504,10.8301,1893106.0
2017-03-20 10:00:00,14.94,15.04,14.91,15.03,1282149.0,10.8229,10.8953,10.8011,10.8881,1282149.0
2017-03-20 10:30:00,15.03,15.08,14.98,15.08,1413355.0,10.8881,10.9243,10.8518,10.9243,1413355.0
2017-03-20 11:00:00,15.07,15.08,15.02,15.03,713214.0,10.917,10.9243,10.8808,10.8881,713214.0
2017-03-20 11:30:00,15.03,15.06,15.0,15.06,771859.0,10.8881,10.9098,10.8663,10.9098,771859.0
2017-03-20 12:00:00,15.05,15.06,14.98,15.02,465253.0,10.9025,10.9098,10.8518,10.8808,465253.0
2017-03-20 12:30:00,15.02,15.07,15.01,15.03,462628.0,10.8808,10.917,10.8736,10.8881,462628.0
2017-03-20 13:00:00,15.02,15.06,14.99,15.04,478098.0,10.8808,10.9098,10.8591,10.8953,478098.0
2017-03-20 13:30:00,15.04,15.07,15.0,15.03,560488.0,10.8953,10.917,10.8663,10.8881,560488.0
2017-03-20 14:00:00,15.03,15.09,15.02,15.09,774954.0,10.8881,10.9315,10.8808,10.9315,774954.0
2017-03-20 14:30:00,15.09,15.09,15.0,15.03,1062540.0,10.9315,10.9315,10.8663,10.8881,1062540.0
2017-03-20 15:00:00,15.03,15.08,15.01,15.07,868498.0,10.8881,10.9243,10.8736,10.917,868498.0
2017-03-20 15:30:00,15.07,15.08,14.88,14.89,3249637.0,10.917,10.9243,10.7794,10.7866,3249637.0
2017-03-21 09:30:00,14.97,15.02,14.78,14.78,1803334.0,10.8446,10.8808,10.7069,10.7069,1803334.0
2017-03-21 10:00:00,14.78,14.84,14.72,14.72,2255008.0,10.7069,10.7504,10.6635,10.6635,2255008.0
2017-03-21 10:30:00,14.72,14.74,14.52,14.58,1984029.0,10.6635,10.678,10.5186,10.5621,1984029.0
2017-03-21 11:00:00,14.58,14.58,14.16,14.33,2886356.0,10.5621,10.5621,10.2578,10.381,2886356.0
2017-03-21 11:30:00,14.33,14.41,14.22,14.38,2959087.0,10.381,10.4389,10.3013,10.4172,2959087.0
2017-03-21 12:00:00,14.39,14.43,14.27,14.29,1620357.0,10.4244,10.4534,10.3375,10.352,1620357.0
2017-03-21 12:30:00,14.29,14.33,14.19,14.26,1329704.0,10.352,10.381,10.2795,10.3302,1329704.0
2017-03-21 13:00:00,14.26,14.26,14.12,14.18,1428499.0,10.3302,10.3302,10.2288,10.2723,1428499.0
2017-03-21 13:30:00,14.19,14.22,14.04,14.04,1518227.0,10.2795,10.3013,10.1709,10.1709,1518227.0
2017-03-21 14:00:00,14.04,14.15,14.04,14.1,1198136.0,10.1709,10.2506,10.1709,10.2143,1198136.0
2017-03-21 14:30:00,14.09,14.12,14.0,14.06,1401533.0,10.2071,10.2288,10.1419,10.1854,1401533.0
2017-03-21 15:00:00,14.05,14.14,14.04,14.07,1618144.0,10.1781,10.2433,10.1709,10.1926,1618144.0
2017-03-21 15:30:00,14.06,14.11,14.04,14.09,3681245.0,10.1854,10.2216,10.1709,10.2071,3681245.0
2017-03-22 09:30:00,14.01,14.07,13.73,13.88,5007200.0,10.1491,10.1926,9.9463,10.055,5007200.0
2017-03-22 10:00:00,13.88,14.16,13.88,14.1,2607195.0,10.055,10.2578,10.055,10.2143,2607195.0
2017-03-22 10:30:00,14.1,14.31,14.07,14.27,2111611.0,10.2143,10.3665,10.1926,10.3375,2111611.0
2017-03-22 11:00:00,14.27,14.28,14.17,14.2,1136779.0,10.3375,10.3447,10.265,10.2868,1136779.0
2017-03-22 11:30:00,14.19,14.22,14.13,14.2,906727.0,10.2795,10.3013,10.2361,10.2868,906727.0
2017-03-22 12:00:00,14.2,14.2,14.04,14.06,952045.0,10.2868,10.2868,10.1709,10.1854,952045.0
2017-03-22 12:30:00,14.06,14.09,14.0,14.05,1097054.0,10.1854,10.2071,10.1419,10.1781,1097054.0
2017-03-22 13:00:00,14.06,14.12,14.0,14.12,1035400.0,10.1854,10.2288,10.1419,10.2288,1035400.0
2017-03-22 13:30:00,14.11,14.16,14.1,14.14,1534902.0,10.2216,10.2578,10.2143,10.2433,1534902.0
2017-03-22 14:00:00,14.13,14.22,14.13,14.15,1352698.0,10.2361,10.3013,10.2361,10.2506,1352698.0
2017-03-22 14:30:00,14.15,14.28,14.15,14.26,1132237.0,10.2506,10.3447,10.2506,10.3302,1132237.0
2017-03-22 15:00:00,14.25,14.31,14.19,14.22,1254547.0,10.323,10.3665,10.2795,10.3013,1254547.0
2017-03-22 15:30:00,14.22,14.24,14.16,14.17,1997227.0,10.3013,10.3158,10.2578,10.265,1997227.0
2017-03-23 09:30:00,14.12,14.32,14.06,14.31,1844705.0,10.2288,10.3737,10.1854,10.3665,1844705.0
2017-03-23 10:00:00,14.32,14.4,14.27,14.39,1301751.0,10.3737,10.4317,10.3375,10.4244,1301751.0
2017-03-23 10:30:00,14.39,14.54,14.37,14.45,1900272.0,10.4244,10.5331,10.4099,10.4679,1900272.0
2017-03-23 11:00:00,14.45,14.54,14.41,14.47,1048839.0,10.4679,10.5331,10.4389,10.4824,1048839.0
2017-03-23 11:30:00,14.47,14.5,14.41,14.42,700994.0,10.4824,10.5041,10.4389,10.4462,700994.0
2017-03-23 12:00:00,14.42,14.43,14.34,14.35,1172511.0,10.4462,10.4534,10.3882,10.3954,1172511.0
2017-03-23 12:30:00,14.35,14.4,14.34,14.37,1103005.0,10.3954,10.4317,10.3882,10.4099,1103005.0
2017-03-23 13:00:00,14.37,14.37,14.23,14.24,1165636.0,10.4099,10.4099,10.3085,10.3158,1165636.0
2017-03-23 13:30:00,14.24,14.34,14.22,14.29,678450.0,10.3158,10.3882,10.3013,10.352,678450.0
2017-03-23 14:00:00,14.29,14.35,14.27,14.35,583278.0,10.352,10.3954,10.3375,10.3954,583278.0
2017-03-23 14:30:00,14.35,14.38,14.31,14.33,691892.0,10.3954,10.4172,10.3665,10.381,691892.0
2017-03-23 15:00:00,14.33,14.35,14.23,14.24,1304152.0,10.381,10.3954,10.3085,10.3158,1304152.0
2017-03-23 15:30:00,14.24,14.28,14.19,14.24,2934591.0,10.3158,10.3447,10.2795,10.3158,2934591.0
2017-03-24 09:30:00,14.32,14.37,14.19,14.23,719333.0,10.3737,10.4099,10.2795,10.3085,719333.0
2017-03-24 10:00:00,14.23,14.36,14.22,14.35,907524.0,10.3085,10.4027,10.3013,10.3954,907524.0
2017-03-24 10:30:00,14.34,14.37,14.27,14.33,1177773.0,10.3882,10.4099,10.3375,10.381,1177773.0
2017-03-24 11:00:00,14.33,14.38,14.29,14.3,801207.0,10.381,10.4172,10.352,10.3592,801207.0
2017-03-24 11:30:00,14.3,14.35,14.29,14.32,281313.0,10.3592,10.3954,10.352,10.3737,281313.0
2017-03-24 12:00:00,14.32,14.33,14.21,14.25,557332.0,10.3737,10.381,10.294,10.323,557332.0
2017-03-24 12:30:00,14.26,14.31,14.24,14.28,454805.0,10.3302,10.3665,10.3158,10.3447,454805.0
2017-03-24 13:00:00,14.28,14.3,14.23,14.25,572879.0,10.3447,10.3592,10.3085,10.323,572879.0
2017-03-24 13:30:00,14.25,14.26,14.16,14.18,349900.0,10.323,10.3302,10.2578,10.2723,349900.0
2017-03-24 14:00:00,14.18,14.2,14.15,14.17,481385.0,10.2723,10.2868,10.2506,10.265,481385.0
2017-03-24 14:30:00,14.17,14.2,14.06,14.07,1345526.0,10.265,10.2868,10.1854,10.1926,1345526.0
2017-03-24 15:00:00,14.07,14.11,14.0,14.1,1280434.0,10.1926,10.2216,10.1419,10.2143,1280434.0
2017-03-24 15:30:00,14.09,14.29,14.07,14.24,3992037.0,10.2071,10.352,10.1926,10.3158,3992037.0
2017-03-27 09:30:00,13.85,13.91,13.61,13.78,4281946.0,10.0332,10.0767,9.8594,9.9825,4281946.0
2017-03-27 10:00:00,13.78,13.96,13.73,13.94,1480710.0,9.9825,10.1129,9.9463,10.0984,1480710.0
2017-03-27 10:30:00,13.94,14.03,13.92,14.01,1191060.0,10.0984,10.1636,10.0839,10.1491,1191060.0
2017-03-27 11:00:00,14.01,14.06,13.95,14.06,516305.0,10.1491,10.1854,10.1057,10.1854,516305.0
2017-03-27 11:30:00,14.05,14.12,14.02,14.06,613029.0,10.1781,10.2288,10.1564,10.1854,613029.0
2017-03-27 12:00:00,14.06,14.12,14.03,14.04,716630.0,10.1854,10.2288,10.1636,10.1709,716630.0
2017-03-27 12:30:00,14.05,14.09,14.01,14.09,635524.0,10.1781,10.2071,10.1491,10.2071,635524.0
2017-03-27 13:00:00,14.09,14.14,14.08,14.11,506009.0,10.2071,10.2433,10.1999,10.2216,506009.0
2017-03-27 13:30:00,14.11,14.13,14.01,14.02,1154733.0,10.2216,10.2361,10.1491,10.1564,1154733.0
2017-03-27 14:00:00,14.03,14.05,13.97,14.04,931015.0,10.1636,10.1781,10.1202,10.1709,931015.0
2017-03-27 14:30:00,14.03,14.06,14.01,14.03,508524.0,10.1636,10.1854,10.1491,10.1636,508524.0
2017-03-27 15:00:00,14.02,14.08,14.02,14.04,1466155.0,10.1564,10.1999,10.1564,10.1709,1466155.0
2017-03-27 15:30:00,14.04,14.1,14.03,14.08,2627259.0,10.1709,10.2143,10.1636,10.1999,2627259.0
2017-03-28 09:30:00,14.07,14.14,14.04,14.04,1955278.0,10.1926,10.2433,10.1709,10.1709,1955278.0
2017-03-28 10:00:00,14.05,14.21,14.04,14.16,2336149.0,10.1781,10.294,10.1709,10.2578,2336149.0
2017-03-28 10:30:00,14.16,14.28,14.14,14.28,1173417.0,10.2578,10.3447,10.2433,10.3447,1173417.0
2017-03-28 11:00:00,14.28,14.39,14.27,14.31,891560.0,10.3447,10.4244,10.3375,10.3665,891560.0
2017-03-28 11:30:00,14.32,14.35,14.28,14.29,661065.0,10.3737,10.3954,10.3447,10.352,661065.0
2017-03-28 12:00:00,14.28,14.33,14.26,14.31,543890.0,10.3447,10.381,10.3302,10.3665,543890.0
2017-03-28 12:30:00,14.31,14.33,14.27,14.32,604766.0,10.3665,10.381,10.3375,10.3737,604766.0
2017-03-28 13:00:00,14.32,14.35,14.3,14.33,362040.0,10.3737,10.3954,10.3592,10.381,362040.0
2017-03-28 13:30:00,14.32,14.42,14.31,14.42,518160.0,10.3737,10.4462,10.3665,10.4462,518160.0
2017-03-28 14:00:00,14.42,14.49,14.39,14.46,805393.0,10.4462,10.4969,10.4244,10.4751,805393.0
2017-03-28 14:30:00,14.46,14.5,14.42,14.43,734403.0,10.4751,10.5041,10.4462,10.4534,734403.0
2017-03-28 15:00:00,14.43,14.45,14.4,14.44,846518.0,10.4534,10.4679,10.4317,10.4606,846518.0
2017-03-28 15:30:00,14.44,14.45,14.39,14.4,1820266.0,10.4606,10.4679,10.4244,10.4317,1820266.0
2017-03-29 09:30:00,14.41,14.42,14.23,14.34,1347995.0,10.4389,10.4462,10.3085,10.3882,1347995.0
2017-03-29 10:00:00,14.35,14.36,14.2,14.23,897939.0,10.3954,10.4027,10.2868,10.3085,897939.0
2017-03-29 10:30:00,14.23,14.45,14.23,14.38,791073.0,10.3085,10.4679,10.3085,10.4172,791073.0
2017-03-29 11:00:00,14.38,14.38,14.32,14.34,486785.0,10.4172,10.4172,10.3737,10.3882,486785.0
2017-03-29 11:30:00,14.35,14.37,14.3,14.33,413348.0,10.3954,10.4099,10.3592,10.381,413348.0
2017-03-29 12:00:00,14.34,14.35,14.29,14.33,356340.0,10.3882,10.3954,10.352,10.381,356340.0
2017-03-29 12:30:00,14.33,14.33,14.27,14.31,343782.0,10.381,10.381,10.3375,10.3665,343782.0
2017-03-29 13:00:00,14.31,14.33,14.29,14.33,337491.0,10.3665,10.381,10.352,10.381,337491.0
2017-03-29 13:30:00,14.33,14.36,14.32,14.34,358978.0,10.381,10.4027,10.3737,10.3882,358978.0
2017-03-29 14:00:00,14.34,14.36,14.3,14.35,376761.0,10.3882,10.4027,10.3592,10.3954,376761.0
2017-03-29 14:30:00,14.35,14.37,14.28,14.36,716483.0,10.3954,10.4099,10.3447,10.4027,716483.0
2017-03-29 15:00:00,14.36,14.38,14.33,14.36,1355809.0,10.4027,10.4172,10.381,10.4027,1355809.0
2017-03-29 15:30:00,14.36,14.36,14.28,14.31,1930421.0,10.4027,10.4027,10.3447,10.3665,1930421.0
2017-03-30 09:30:00,14.31,14.54,14.29,14.51,1682224.0,10.3665,10.5331,10.352,10.5114,1682224.0
2017-03-30 10:00:00,14.52,14.66,14.48,14.6,1458386.0,10.5186,10.62,10.4896,10.5766,1458386.0
2017-03-30 10:30:00,14.6,14.68,14.6,14.67,1447343.0,10.5766,10.6345,10.5766,10.6273,1447343.0
2017-03-30 11:00:00,14.67,14.68,14.58,14.66,835889.0,10.6273,10.6345,10.5621,10.62,835889.0
2017-03-30 11:30:00,14.66,14.68,14.61,14.63,944231.0,10.62,10.6345,10.5838,10.5983,944231.0
2017-03-30 12:00:00,14.63,14.7,14.62,14.69,542427.0,10.5983,10.649,10.591,10.6417,542427.0
2017-03-30 12:30:00,14.69,14.7,14.61,14.62,558089.0,10.6417,10.649,10.5838,10.591,558089.0
2017-03-30 13:00:00,14.62,14.73,14.62,14.69,522160.0,10.591,10.6707,10.591,10.6417,522160.0
2017-03-30 13:30:00,14.69,14.74,14.68,14.71,428262.0,10.6417,10.678,10.6345,10.6562,428262.0
2017-03-30 14:00:00,14.71,14.77,14.71,14.76,477639.0,10.6562,10.6997,10.6562,10.6925,477639.0
2017-03-30 14:30:00,14.76,14.77,14.7,14.72,1196585.0,10.6925,10.6997,10.649,10.6635,1196585.0
2017-03-30 15:00:00,14.73,14.75,14.69,14.71,537857.0,10.6707,10.6852,10.6417,10.6562,537857.0
2017-03-30 15:30:00,14.72,14.72,14.66,14.68,1626643.0,10.6635,10.6635,10.62,10.6345,1626643.0
2017-03-31 09:30:00,14.59,14.6,14.48,14.55,1666717.0,10.5693,10.5766,10.4896,10.5403,1666717.0
2017-03-31 10:00:00,14.54,14.64,14.54,14.59,1002480.0,10.5331,10.6055,10.5331,10.5693,1002480.0
2017-03-31 10:30:00,14.6,14.67,14.59,14.61,749920.0,10.5766,10.6273,10.5693,10.5838,749920.0
2017-03-31 11:00:00,14.61,14.64,14.56,14.63,424172.0,10.5838,10.6055,10.5476,10.5983,424172.0
2017-03-31 11:30:00,14.63,14.7,14.61,14.62,745072.0,10.5983,10.649,10.5838,10.591,745072.0
2017-03-31 12:00:00,14.62,14.65,14.6,14.65,313145.0,10.591,10.6128,10.5766,10.6128,313145.0
2017-03-31 12:30:00,14.64,14.65,14.59,14.64,423611.0,10.6055,10.6128,10.5693,10.6055,423611.0
2017-03-31 13:00:00,14.64,14.68,14.62,14.68,318619.0,10.6055,10.6345,10.591,10.6345,318619.0
2017-03-31 13:30:00,14.68,14.68,14.62,14.62,436817.0,10.6345,10.6345,10.591,10.591,436817.0
2017-03-31 14:00:00,14.62,14.63,14.57,14.6,414934.0,10.591,10.5983,10.5548,10.5766,414934.0
2017-03-31 14:30:00,14.59,14.63,14.59,14.6,368925.0,10.5693,10.5983,10.5693,10.5766,368925.0
2017-03-31 15:00:00,14.6,14.64,14.59,14.6,514675.0,10.5766,10.6055,10.5693,10.5766,514675.0
2017-03-31 15:30:00,14.6,14.63,14.53,14.54,2549209.0,10.5766,10.5983,10.5258,10.5331,2549209.0
2017-04-03 09:30:00,14.56,14.63,14.46,14.47,2523950.0,10.5476,10.5983,10.4751,10.4824,2523950.0
2017-04-03 10:00:00,14.47,14.53,14.37,14.52,1844050.0,10.4824,10.5258,10.4099,10.5186,1844050.0
2017-04-03 10:30:00,14.52,14.54,14.36,14.38,1724789.0,10.5186,10.5331,10.4027,10.4172,1724789.0
2017-04-03 11:00:00,14.38,14.39,14.28,14.37,975559.0,10.4172,10.4244,10.3447,10.4099,975559.0
2017-04-03 11:30:00,14.37,14.39,14.33,14.38,1071398.0,10.4099,10.4244,10.381,10.4172,1071398.0
2017-04-03 12:00:00,14.38,14.49,14.34,14.49,1508861.0,10.4172,10.4969,10.3882,10.4969,1508861.0
2017-04-03 12:30:00,14.48,14.52,14.45,14.5,640169.0,10.4896,10.5186,10.4679,10.5041,640169.0
2017-04-03 13:00:00,14.49,14.58,14.48,14.53,781511.0,10.4969,10.5621,10.4896,10.5258,781511.0
2017-04-03 13:30:00,14.53,14.54,14.49,14.53,835219.0,10.5258,10.5331,10.4969,10.5258,835219.0
2017-04-03 14:00:00,14.54,14.54,14.48,14.53,566689.0,10.5331,10.5331,10.4896,10.5258,566689.0
2017-04-03 14:30:00,14.53,14.58,14.5,14.51,762749.0,10.5258,10.5621,10.5041,10.5114,762749.0
2017-04-03 15:00:00,14.51,14.56,14.49,14.55,1162703.0,10.5114,10.5476,10.4969,10.5403,1162703.0
2017-04-03 15:30:00,14.55,14.6,14.52,14.58,1585913.0,10.5403,10.5766,10.5186,10.5621,1585913.0
2017-04-04 09:30:00,14.46,14.59,14.41,14.49,1609876.0,10.4751,10.5693,10.4389,10.4969,1609876.0
2017-04-04 10:00:00,14.5,14.52,14.4,14.51,698275.0,10.5041,10.5186,10.4317,10.5114,698275.0
2017-04-04 10:30:00,14.51,14.56,14.44,14.46,589551.0,10.5114,10.5476,10.4606,10.4751,589551.0
2017-04-04 11:00:00,14.47,14.58,14.46,14.53,532811.0,10.4824,10.5621,10.4751,10.5258,532811.0
2017-04-04 11:30:00,14.53,14.58,14.5,14.55,427496.0,10.5258,10.5621,10.5041,10.5403,427496.0
2017-04-04 12:00:00,14.55,14.57,14.51,14.52,439219.0,10.5403,10.5548,10.5114,10.5186,439219.0
2017-04-04 12:30:00,14.52,14.53,14.46,14.47,373791.0,10.5186,10.5258,10.4751,10.4824,373791.0
2017-04-04 13:00:00,14.48,14.51,14.43,14.48,412766.0,10.4896,10.5114,10.4534,10.4896,412766.0
2017-04-04 13:30:00,14.48,14.51,14.46,14.51,505254.0,10.4896,10.5114,10.4751,10.5114,505254.0
2017-04-04 14:00:00,14.51,14.55,14.49,14.54,523777.0,10.5114,10.5403,10.4969,10.5331,523777.0
2017-04-04 14:30:00,14.54,14.55,14.5,14.51,751859.0,10.5331,10.5403,10.5041,10.5114,751859.0
2017-04-04 15:00:00,14.51,14.53,14.49,14.52,655856.0,10.5114,10.5258,10.4969,10.5186,655856.0
2017-04-04 15:30:00,14.52,14.57,14.51,14.56,1522641.0,10.5186,10.5548,10.5114,10.5476,1522641.0
2017-04-05 09:30:00,14.87,14.88,14.69,14.88,2205991.0,10.7721,10.7794,10.6417,10.7794,2205991.0
2017-04-05 10:00:00,14.87,14.91,14.79,14.81,2616243.0,10.7721,10.8011,10.7142,10.7287,2616243.0
2017-04-05 10:30:00,14.8,14.84,14.72,14.84,1635759.0,10.7214,10.7504,10.6635,10.7504,1635759.0
2017-04-05 11:00:00,14.84,14.85,14.59,14.61,1834301.0,10.7504,10.7577,10.5693,10.5838,1834301.0
2017-04-05 11:30:00,14.61,14.82,14.59,14.78,1869412.0,10.5838,10.7359,10.5693,10.7069,1869412.0
2017-04-05 12:00:00,14.78,14.79,14.71,14.73,686771.0,10.7069,10.7142,10.6562,10.6707,686771.0
2017-04-05 12:30:00,14.72,14.77,14.71,14.74,322376.0,10.6635,10.6997,10.6562,10.678,322376.0
2017-04-05 13:00:00,14.75,14.8,14.72,14.75,481033.0,10.6852,10.7214,10.6635,10.6852,481033.0
2017-04-05 13:30:00,14.75,14.77,14.7,14.74,431810.0,10.6852,10.6997,10.649,10.678,431810.0
2017-04-05 14:00:00,14.73,14.82,14.68,14.73,1027535.0,10.6707,10.7359,10.6345,10.6707,1027535.0
2017-04-05 14:30:00,14.73,14.73,14.57,14.57,855504.0,10.6707,10.6707,10.5548,10.5548,855504.0
2017-04-05 15:00:00,14.57,14.59,14.37,14.43,1760203.0,10.5548,10.5693,10.4099,10.4534,1760203.0
2017-04-05 15:30:00,14.42,14.45,14.35,14.37,3021191.0,10.4462,10.4679,10.3954,10.4099,3021191.0
2017-04-06 09:30:00,14.35,14.38,14.2,14.35,2476879.0,10.3954,10.4172,10.2868,10.3954,2476879.0
2017-04-06 10:00:00,14.35,14.49,14.32,14.47,1351449.0,10.3954,10.4969,10.3737,10.4824,1351449.0
2017-04-06 10:30:00,14.47,14.52,14.41,14.45,1169353.0,10.4824,10.5186,10.4389,10.4679,1169353.0
2017-04-06 11:00:00,14.45,14.58,14.44,14.53,1048106.0,10.4679,10.5621,10.4606,10.5258,1048106.0
2017-04-06 11:30:00,14.54,14.54,14.45,14.45,968318.0,10.5331,10.5331,10.4679,10.4679,968318.0
2017-04-06 12:00:00,14.45,14.5,14.45,14.46,555111.0,10.4679,10.5041,10.4679,10.4751,555111.0
2017-04-06 12:30:00,14.46,14.48,14.41,14.48,625552.0,10.4751,10.4896,10.4389,10.4896,625552.0
2017-04-06 13:00:00,14.48,14.6,14.46,14.58,586876.0,10.4896,10.5766,10.4751,10.5621,586876.0
2017-04-06 13:30:00,14.58,14.59,14.52,14.53,501452.0,10.5621,10.5693,10.5186,10.5258,501452.0
2017-04-06 14:00:00,14.53,14.55,14.46,14.47,552840.0,10.5258,10.5403,10.4751,10.4824,552840.0
2017-04-06 14:30:00,14.47,14.52,14.41,14.42,654881.0,10.4824,10.5186,10.4389,10.4462,654881.0
2017-04-06 15:00:00,14.43,14.52,14.41,14.5,669676.0,10.4534,10.5186,10.4389,10.5041,669676.0
2017-04-06 15:30:00,14.5,14.55,14.45,14.53,2100504.0,10.5041,10.5403,10.4679,10.5258,2100504.0
2017-04-07 09:30:00,14.39,14.5,14.28,14.31,2126583.0,10.4244,10.5041,10.3447,10.3665,2126583.0
2017-04-07 10:00:00,14.31,14.46,14.29,14.41,1626738.0,10.3665,10.4751,10.352,10.4389,1626738.0
2017-04-07 10:30:00,14.42,14.48,14.34,14.36,823015.0,10.4462,10.4896,10.3882,10.4027,823015.0
2017-04-07 11:00:00,14.36,14.42,14.33,14.38,1149276.0,10.4027,10.4462,10.381,10.4172,1149276.0
2017-04-07 11:30:00,14.38,14.4,14.33,14.37,570864.0,10.4172,10.4317,10.381,10.4099,570864.0
2017-04-07 12:00:00,14.37,14.42,14.37,14.39,492087.0,10.4099,10.4462,10.4099,10.4244,492087.0
2017-04-07 12:30:00,14.39,14.46,14.37,14.46,733090.0,10.4244,10.4751,10.4099,10.4751,733090.0
2017-04-07 13:00:00,14.45,14.5,14.44,14.5,782043.0,10.4679,10.5041,10.4606,10.5041,782043.0
2017-04-07 13:30:00,14.5,14.54,14.45,14.48,603800.0,10.5041,10.5331,10.4679,10.4896,603800.0
2017-04-07 14:00:00,14.48,14.52,14.45,14.46,486229.0,10.4896,10.5186,10.4679,10.4751,486229.0
2017-04-07 14:30:00,14.46,14.47,14.37,14.38,699911.0,10.4751,10.4824,10.4099,10.4172,699911.0
2017-04-07 15:00:00,14.37,14.45,14.37,14.41,448994.0,10.4099,10.4679,10.4099,10.4389,448994.0
2017-04-07 15:30:00,14.41,14.45,14.39,14.44,1493559.0,10.4389,10.4679,10.4244,10.4606,1493559.0
2017-04-10 09:30:00,14.41,14.53,14.38,14.51,1199812.0,10.4389,10.5258,10.4172,10.5114,1199812.0
2017-04-10 10:00:00,14.51,14.53,14.44,14.46,889497.0,10.5114,10.5258,10.4606,10.4751,889497.0
2017-04-10 10:30:00,14.46,14.47,14.34,14.35,1420413.0,10.4751,10.4824,10.3882,10.3954,1420413.0
2017-04-10 11:00:00,14.35,14.39,14.33,14.34,644936.0,10.3954,10.4244,10.381,10.3882,644936.0
2017-04-10 11:30:00,14.34,14.35,14.23,14.26,593976.0,10.3882,10.3954,10.3085,10.3302,593976.0
2017-04-10 12:00:00,14.26,14.27,14.17,14.21,589884.0,10.3302,10.3375,10.265,10.294,589884.0
2017-04-10 12:30:00,14.22,14.31,14.2,14.28,698653.0,10.3013,10.3665,10.2868,10.3447,698653.0
2017-04-10 13:00:00,14.28,14.29,14.25,14.27,463657.0,10.3447,10.352,10.323,10.3375,463657.0
2017-04-10 13:30:00,14.26,14.31,14.26,14.31,433317.0,10.3302,10.3665,10.3302,10.3665,433317.0
2017-04-10 14:00:00,14.31,14.31,14.25,14.26,437776.0,10.3665,10.3665,10.323,10.3302,437776.0
2017-04-10 14:30:00,14.26,14.3,14.24,14.28,735480.0,10.3302,10.3592,10.3158,10.3447,735480.0
2017-04-10 15:00:00,14.27,14.3,14.23,14.24,1069175.0,10.3375,10.3592,10.3085,10.3158,1069175.0
2017-04-10 15:30:00,14.23,14.24,14.19,14.21,1577900.0,10.3085,10.3158,10.2795,10.294,1577900.0
2017-04-11 09:30:00,14.1,14.16,14.05,14.11,1854801.0,10.2143,10.2578,10.1781,10.2216,1854801.0
2017-04-11 10:00:00,14.11,14.2,14.03,14.07,1764925.0,10.2216,10.2868,10.1636,10.1926,1764925.0
2017-04-11 10:30:00,14.07,14.07,13.95,14.0,2412488.0,10.1926,10.1926,10.1057,10.1419,2412488.0
2017-04-11 11:00:00,14.0,14.08,13.97,14.06,1232510.0,10.1419,10.1999,10.1202,10.1854,1232510.0
2017-04-11 11:30:00,14.06,14.13,14.05,14.11,717510.0,10.1854,10.2361,10.1781,10.2216,717510.0
2017-04-11 12:00:00,14.11,14.16,14.05,14.15,708847.0,10.2216,10.2578,10.1781,10.2506,708847.0
2017-04-11 12:30:00,14.16,14.17,14.1,14.14,332533.0,10.2578,10.265,10.2143,10.2433,332533.0
2017-04-11 13:00:00,14.14,14.21,14.13,14.17,502309.0,10.2433,10.294,10.2361,10.265,502309.0
2017-04-11 13:30:00,14.18,14.19,14.1,14.13,850614.0,10.2723,10.2795,10.2143,10.2361,850614.0
2017-04-11 14:00:00,14.14,14.15,14.09,14.13,623311.0,10.2433,10.2506,10.2071,10.2361,623311.0
2017-04-11 14:30:00,14.14,14.18,14.11,14.15,1382328.0,10.2433,10.2723,10.2216,10.2506,1382328.0
2017-04-11 15:00:00,14.15,14.16,14.09,14.11,1870550.0,10.2506,10.2578,10.2071,10.2216,1870550.0
2017-04-11 15:30:00,14.11,14.17,14.1,14.16,2451131.0,10.2216,10.265,10.2143,10.2578,2451131.0
2017-04-12 09:30:00,14.16,14.24,14.03,14.09,1821797.0,10.2578,10.3158,10.1636,10.2071,1821797.0
2017-04-12 10:00:00,14.1,14.12,14.0,14.01,1595609.0,10.2143,10.2288,10.1419,10.1491,1595609.0
2017-04-12 10:30:00,14.01,14.05,13.87,13.93,2148800.0,10.1491,10.1781,10.0477,10.0912,2148800.0
2017-04-12 11:00:00,13.93,13.98,13.89,13.91,1268970.0,10.0912,10.1274,10.0622,10.0767,1268970.0
2017-04-12 11:30:00,13.91,13.94,13.85,13.94,2226014.0,10.0767,10.0984,10.0332,10.0984,2226014.0
2017-04-12 12:00:00,13.94,14.0,13.9,13.96,1694251.0,10.0984,10.1419,10.0695,10.1129,1694251.0
2017-04-12 12:30:00,13.95,13.97,13.9,13.93,733081.0,10.1057,10.1202,10.0695,10.0912,733081.0
2017-04-12 13:00:00,13.93,13.99,13.92,13.98,561353.0,10.0912,10.1347,10.0839,10.1274,561353.0
2017-04-12 13:30:00,13.98,14.08,13.96,14.07,495835.0,10.1274,10.1999,10.1129,10.1926,495835.0
2017-04-12 14:00:00,14.08,14.08,14.04,14.05,530664.0,10.1999,10.1999,10.1709,10.1781,530664.0
2017-04-12 14:30:00,14.05,14.08,14.0,14.04,618163.0,10.1781,10.1999,10.1419,10.1709,618163.0
2017-04-12 15:00:00,14.04,14.05,13.93,13.95,1476236.0,10.1709,10.1781,10.0912,10.1057,1476236.0
2017-04-12 15:30:00,13.95,14.0,13.93,13.97,2606848.0,10.1057,10.1419,10.0912,10.1202,2606848.0
2017-04-13 09:30:00,13.89,14.02,13.73,13.95,2489133.0,10.0622,10.1564,9.9463,10.1057,2489133.0
2017-04-13 10:00:00,13.96,14.08,13.95,14.01,1747652.0,10.1129,10.1999,10.1057,10.1491,1747652.0
2017-04-13 10:30:00,14.02,14.05,13.99,14.02,935109.0,10.1564,10.1781,10.1347,10.1564,935109.0
2017-04-13 11:00:00,14.01,14.05,13.92,13.96,1294024.0,10.1491,10.1781,10.0839,10.1129,1294024.0
2017-04-13 11:30:00,13.96,13.98,13.92,13.96,790036.0,10.1129,10.1274,10.0839,10.1129,790036.0
2017-04-13 12:00:00,13.96,13.96,13.83,13.85,849693.0,10.1129,10.1129,10.0187,10.0332,849693.0
2017-04-13 12:30:00,13.84,13.88,13.79,13.81,633907.0,10.026,10.055,9.9898,10.0043,633907.0
2017-04-13 13:00:00,13.81,13.82,13.74,13.81,895341.0,10.0043,10.0115,9.9535,10.0043,895341.0
2017-04-13 13:30:00,13.82,13.83,13.75,13.76,680715.0,10.0115,10.0187,9.9608,9.968,680715.0
2017-04-13 14:00:00,13.76,13.82,13.75,13.82,813983.0,9.968,10.0115,9.9608,10.0115,813983.0
2017-04-13 14:30:00,13.82,13.85,13.79,13.82,977933.0,10.0115,10.0332,9.9898,10.0115,977933.0
2017-04-13 15:00:00,13.81,13.82,13.72,13.73,1049354.0,10.0043,10.0115,9.9391,9.9463,1049354.0
2017-04-13 15:30:00,13.72,13.75,13.67,13.68,2648702.0,9.9391,9.9608,9.9028,9.9101,2648702.0
2017-04-17 09:30:00,13.72,13.79,13.58,13.7,1866500.0,9.9391,9.9898,9.8376,9.9246,1866500.0
2017-04-17 10:00:00,13.69,13.72,13.66,13.68,857755.0,9.9173,9.9391,9.8956,9.9101,857755.0
2017-04-17 10:30:00,13.68,13.74,13.66,13.73,805033.0,9.9101,9.9535,9.8956,9.9463,805033.0
2017-04-17 11:00:00,13.73,13.82,13.72,13.78,852000.0,9.9463,10.0115,9.9391,9.9825,852000.0
2017-04-17 11:30:00,13.79,13.85,13.77,13.78,1109377.0,9.9898,10.0332,9.9753,9.9825,1109377.0
2017-04-17 12:00:00,13.78,13.86,13.77,13.84,653885.0,9.9825,10.0405,9.9753,10.026,653885.0
2017-04-17 12:30:00,13.84,13.88,13.81,13.87,1080235.0,10.026,10.055,10.0043,10.0477,1080235.0
2017-04-17 13:00:00,13.87,13.88,13.84,13.87,837577.0,10.0477,10.055,10.026,10.0477,837577.0
2017-04-17 13:30:00,13.87,13.91,13.86,13.9,670282.0,10.0477,10.0767,10.0405,10.0695,670282.0
2017-04-17 14:00:00,13.9,13.91,13.88,13.91,609035.0,10.0695,10.0767,10.055,10.0767,609035.0
2017-04-17 14:30:00,13.91,13.97,13.9,13.96,1078359.0,10.0767,10.1202,10.0695,10.1129,1078359.0
2017-04-17 15:00:00,13.95,14.03,13.93,14.03,1981853.0,10.1057,10.1636,10.0912,10.1636,1981853.0
2017-04-17 15:30:00,14.03,14.06,13.98,14.0,3672609.0,10.1636,10.1854,10.1274,10.1419,3672609.0
2017-04-18 09:30:00,13.6,13.79,13.0,13.64,7654541.0,9.8521,9.9898,9.4175,9.8811,7654541.0
2017-04-18 10:00:00,13.65,13.66,13.44,13.47,4179786.0,9.8884,9.8956,9.7362,9.758,4179786.0
2017-04-18 10:30:00,13.47,13.54,13.4,13.42,2230384.0,9.758,9.8087,9.7072,9.7217,2230384.0
2017-04-18 11:00:00,13.41,13.43,13.33,13.4,2693567.0,9.7145,9.729,9.6565,9.7072,2693567.0
2017-04-18 11:30:00,13.39,13.4,13.26,13.29,2098477.0,9.7,9.7072,9.6058,9.6276,2098477.0
2017-04-18 12:00:00,13.28,13.32,13.24,13.29,2117190.0,9.6203,9.6493,9.5913,9.6276,2117190.0
2017-04-18 12:30:00,13.29,13.35,13.25,13.31,1711492.0,9.6276,9.671,9.5986,9.642,1711492.0
2017-04-18 13:00:00,13.31,13.4,13.3,13.38,1299356.0,9.642,9.7072,9.6348,9.6928,1299356.0
2017-04-18 13:30:00,13.38,13.49,13.36,13.47,1807027.0,9.6928,9.7724,9.6783,9.758,1807027.0
2017-04-18 14:00:00,13.48,13.54,13.44,13.46,2981699.0,9.7652,9.8087,9.7362,9.7507,2981699.0
2017-04-18 14:30:00,13.46,13.47,13.36,13.41,1885997.0,9.7507,9.758,9.6783,9.7145,1885997.0
2017-04-18 15:00:00,13.4,13.41,13.34,13.34,1665213.0,9.7072,9.7145,9.6638,9.6638,1665213.0
2017-04-18 15:30:00,13.34,13.42,13.32,13.35,4799537.0,9.6638,9.7217,9.6493,9.671,4799537.0
2017-04-19 09:30:00,13.47,13.53,13.32,13.46,6620115.0,9.758,9.8014,9.6493,9.7507,6620115.0
2017-04-19 10:00:00,13.46,13.48,13.35,13.43,3454397.0,9.7507,9.7652,9.671,9.729,3454397.0
2017-04-19 10:30:00,13.43,13.47,13.37,13.46,2452565.0,9.729,9.758,9.6855,9.7507,2452565.0
2017-04-19 11:00:00,13.46,13.56,13.45,13.56,2211844.0,9.7507,9.8232,9.7435,9.8232,2211844.0
2017-04-19 11:30:00,13.56,13.56,13.46,13.47,1164830.0,9.8232,9.8232,9.7507,9.758,1164830.0
2017-04-19 12:00:00,13.48,13.48,13.42,13.45,1667602.0,9.7652,9.7652,9.7217,9.7435,1667602.0
2017-04-19 12:30:00,13.45,13.48,13.4,13.43,1451573.0,9.7435,9.7652,9.7072,9.729,1451573.0
2017-04-19 13:00:00,13.43,13.43,13.35,13.36,855709.0,9.729,9.729,9.671,9.6783,855709.0
2017-04-19 13:30:00,13.37,13.38,13.34,13.36,929347.0,9.6855,9.6928,9.6638,9.6783,929347.0
2017-04-19 14:00:00,13.37,13.38,13.32,13.36,783455.0,9.6855,9.6928,9.6493,9.6783,783455.0
2017-04-19 14:30:00,13.36,13.38,13.32,13.33,716734.0,9.6783,9.6928,9.6493,9.6565,716734.0
2017-04-19 15:00:00,13.34,13.36,13.3,13.31,1662877.0,9.6638,9.6783,9.6348,9.642,1662877.0
2017-04-19 15:30:00,13.31,13.36,13.28,13.35,3365682.0,9.642,9.6783,9.6203,9.671,3365682.0
2017-04-20 09:30:00,13.49,13.64,13.42,13.48,4234780.0,9.7724,9.8811,9.7217,9.7652,4234780.0
2017-04-20 10:00:00,13.47,13.59,13.47,13.57,1783951.0,9.758,9.8449,9.758,9.8304,1783951.0
2017-04-20 10:30:00,13.57,13.59,13.52,13.56,1553034.0,9.8304,9.8449,9.7942,9.8232,1553034.0
2017-04-20 11:00:00,13.56,13.63,13.52,13.62,2352225.0,9.8232,9.8739,9.7942,9.8666,2352225.0
2017-04-20 11:30:00,13.62,13.65,13.58,13.61,1104384.0,9.8666,9.8884,9.8376,9.8594,1104384.0
2017-04-20 12:00:00,13.62,13.66,13.61,13.63,1143078.0,9.8666,9.8956,9.8594,9.8739,1143078.0
2017-04-20 12:30:00,13.63,13.65,13.59,13.61,1863982.0,9.8739,9.8884,9.8449,9.8594,1863982.0
2017-04-20 13:00:00,13.61,13.63,13.56,13.57,1038006.0,9.8594,9.8739,9.8232,9.8304,1038006.0
2017-04-20 13:30:00,13.57,13.62,13.56,13.62,1350538.0,9.8304,9.8666,9.8232,9.8666,1350538.0
2017-04-20 14:00:00,13.63,13.66,13.59,13.65,1172113.0,9.8739,9.8956,9.8449,9.8884,1172113.0
2017-04-20 14:30:00,13.65,13.66,13.61,13.62,1562621.0,9.8884,9.8956,9.8594,9.8666,1562621.0
2017-04-20 15:00:00,13.62,13.67,13.59,13.66,1587248.0,9.8666,9.9028,9.8449,9.8956,1587248.0
2017-04-20 15:30:00,13.66,13.66,13.63,13.63,2367626.0,9.8956,9.8956,9.8739,9.8739,2367626.0
2017-04-21 09:30:00,13.59,13.68,13.55,13.62,3267830.0,9.8449,9.9101,9.8159,9.8666,3267830.0
2017-04-21 10:00:00,13.62,13.7,13.61,13.69,1073609.0,9.8666,9.9246,9.8594,9.9173,1073609.0
2017-04-21 10:30:00,13.69,13.7,13.6,13.63,1180024.0,9.9173,9.9246,9.8521,9.8739,1180024.0
2017-04-21 11:00:00,13.63,13.63,13.54,13.56,1747212.0,9.8739,9.8739,9.8087,9.8232,1747212.0
2017-04-21 11:30:00,13.56,13.57,13.52,13.54,917031.0,9.8232,9.8304,9.7942,9.8087,917031.0
2017-04-21 12:00:00,13.54,13.56,13.46,13.46,764915.0,9.8087,9.8232,9.7507,9.7507,764915.0
2017-04-21 12:30:00,13.46,13.48,13.44,13.44,580925.0,9.7507,9.7652,9.7362,9.7362,580925.0
2017-04-21 13:00:00,13.45,13.46,13.37,13.42,1024053.0,9.7435,9.7507,9.6855,9.7217,1024053.0
2017-04-21 13:30:00,13.43,13.51,13.39,13.5,1034533.0,9.729,9.7869,9.7,9.7797,1034533.0
2017-04-21 14:00:00,13.5,13.53,13.47,13.53,1069476.0,9.7797,9.8014,9.758,9.8014,1069476.0
2017-04-21 14:30:00,13.52,13.53,13.48,13.51,885493.0,9.7942,9.8014,9.7652,9.7869,885493.0
2017-04-21 15:00:00,13.52,13.52,13.46,13.51,769713.0,9.7942,9.7942,9.7507,9.7869,769713.0
2017-04-21 15:30:00,13.51,13.52,13.47,13.48,2979360.0,9.7869,9.7942,9.758,9.7652,2979360.0
2017-04-24 09:30:00,13.9,14.05,13.9,13.98,3632773.0,10.0695,10.1781,10.0695,10.1274,3632773.0
2017-04-24 10:00:00,13.98,14.01,13.81,13.85,2331283.0,10.1274,10.1491,10.0043,10.0332,2331283.0
2017-04-24 10:30:00,13.86,13.86,13.76,13.81,2269984.0,10.0405,10.0405,9.968,10.0043,2269984.0
2017-04-24 11:00:00,13.81,13.88,13.79,13.79,1559895.0,10.0043,10.055,9.9898,9.9898,1559895.0
2017-04-24 11:30:00,13.79,13.8,13.73,13.79,808613.0,9.9898,9.997,9.9463,9.9898,808613.0
2017-04-24 12:00:00,13.79,13.9,13.78,13.88,1133445.0,9.9898,10.0695,9.9825,10.055,1133445.0
2017-04-24 12:30:00,13.88,13.9,13.86,13.88,879797.0,10.055,10.0695,10.0405,10.055,879797.0
2017-04-24 13:00:00,13.87,13.9,13.85,13.88,699528.0,10.0477,10.0695,10.0332,10.055,699528.0
2017-04-24 13:30:00,13.88,13.88,13.82,13.84,622777.0,10.055,10.055,10.0115,10.026,622777.0
2017-04-24 14:00:00,13.84,13.87,13.77,13.86,6668466.0,10.026,10.0477,9.9753,10.0405,6668466.0
2017-04-24 14:30:00,13.86,13.87,13.81,13.83,1056749.0,10.0405,10.0477,10.0043,10.0187,1056749.0
2017-04-24 15:00:00,13.83,13.87,13.82,13.86,914482.0,10.0187,10.0477,10.0115,10.0405,914482.0
2017-04-24 15:30:00,13.86,13.86,13.8,13.81,2078891.0,10.0405,10.0405,9.997,10.0043,2078891.0
2017-04-25 09:30:00,13.99,14.01,13.87,13.92,2899044.0,10.1347,10.1491,10.0477,10.0839,2899044.0
2017-04-25 10:00:00,13.92,13.96,13.88,13.91,1971303.0,10.0839,10.1129,10.055,10.0767,1971303.0
2017-04-25 10:30:00,13.91,13.92,13.84,13.87,1459229.0,10.0767,10.0839,10.026,10.0477,1459229.0
2017-04-25 11:00:00,13.88,13.92,13.85,13.85,1620102.0,10.055,10.0839,10.0332,10.0332,1620102.0
2017-04-25 11:30:00,13.86,13.86,13.8,13.82,919382.0,10.0405,10.0405,9.997,10.0115,919382.0
2017-04-25 12:00:00,13.82,13.85,13.81,13.83,776717.0,10.0115,10.0332,10.0043,10.0187,776717.0
2017-04-25 12:30:00,13.84,13.84,13.78,13.79,907700.0,10.026,10.026,9.9825,9.9898,907700.0
2017-04-25 13:00:00,13.79,13.8,13.75,13.79,861507.0,9.9898,9.997,9.9608,9.9898,861507.0
2017-04-25 13:30:00,13.79,13.86,13.77,13.86,3549118.0,9.9898,10.0405,9.9753,10.0405,3549118.0
2017-04-25 14:00:00,13.86,13.94,13.83,13.94,2422565.0,10.0405,10.0984,10.0187,10.0984,2422565.0
2017-04-25 14:30:00,13.94,13.95,13.87,13.89,2177123.0,10.0984,10.1057,10.0477,10.0622,2177123.0
2017-04-25 15:00:00,13.89,13.91,13.86,13.88,1635774.0,10.0622,10.0767,10.0405,10.055,1635774.0
2017-04-25 15:30:00,13.88,13.91,13.84,13.87,4225815.0,10.055,10.0767,10.026,10.0477,4225815.0
2017-04-26 09:30:00,13.85,13.97,13.83,13.92,1211962.0,10.0332,10.1202,10.0187,10.0839,1211962.0
2017-04-26 10:00:00,13.92,13.96,13.89,13.93,1739439.0,10.0839,10.1129,10.0622,10.0912,1739439.0
2017-04-26 10:30:00,13.93,13.98,13.91,13.96,1121289.0,10.0912,10.1274,10.0767,10.1129,1121289.0
2017-04-26 11:00:00,13.96,14.1,13.95,14.08,2077332.0,10.1129,10.2143,10.1057,10.1999,2077332.0
2017-04-26 11:30:00,14.08,14.09,13.97,14.06,1811160.0,10.1999,10.2071,10.1202,10.1854,1811160.0
2017-04-26 12:00:00,14.05,14.08,14.02,14.03,701897.0,10.1781,10.1999,10.1564,10.1636,701897.0
2017-04-26 12:30:00,14.02,14.11,14.02,14.11,589637.0,10.1564,10.2216,10.1564,10.2216,589637.0
2017-04-26 13:00:00,14.1,14.13,14.09,14.1,540500.0,10.2143,10.2361,10.2071,10.2143,540500.0
2017-04-26 13:30:00,14.1,14.15,14.06,14.08,1138533.0,10.2143,10.2506,10.1854,10.1999,1138533.0
2017-04-26 14:00:00,14.07,14.08,14.02,14.07,1505195.0,10.1926,10.1999,10.1564,10.1926,1505195.0
2017-04-26 14:30:00,14.06,14.14,14.06,14.1,1095599.0,10.1854,10.2433,10.1854,10.2143,1095599.0
2017-04-26 15:00:00,14.11,14.14,14.09,14.12,1491626.0,10.2216,10.2433,10.2071,10.2288,1491626.0
2017-04-26 15:30:00,14.12,14.12,14.0,14.02,2940312.0,10.2288,10.2288,10.1419,10.1564,2940312.0
2017-04-27 09:30:00,14.02,14.04,13.85,13.88,2096921.0,10.1564,10.1709,10.0332,10.055,2096921.0
2017-04-27 10:00:00,13.88,13.9,13.79,13.81,1123364.0,10.055,10.0695,9.9898,10.0043,1123364.0
2017-04-27 10:30:00,13.81,13.84,13.72,13.76,1789309.0,10.0043,10.026,9.9391,9.968,1789309.0
2017-04-27 11:00:00,13.76,13.78,13.67,13.7,3495876.0,9.968,9.9825,9.9028,9.9246,3495876.0
2017-04-27 11:30:00,13.7,13.71,13.62,13.67,954386.0,9.9246,9.9318,9.8666,9.9028,954386.0
2017-04-27 12:00:00,13.67,13.7,13.62,13.65,1461433.0,9.9028,9.9246,9.8666,9.8884,1461433.0
2017-04-27 12:30:00,13.65,13.76,13.64,13.76,973352.0,9.8884,9.968,9.8811,9.968,973352.0
2017-04-27 13:00:00,13.76,13.76,13.71,13.75,661420.0,9.968,9.968,9.9318,9.9608,661420.0
2017-04-27 13:30:00,13.75,13.75,13.7,13.72,616916.0,9.9608,9.9608,9.9246,9.9391,616916.0
2017-04-27 14:00:00,13.72,13.76,13.69,13.76,745811.0,9.9391,9.968,9.9173,9.968,745811.0
2017-04-27 14:30:00,13.76,13.8,13.75,13.79,1067254.0,9.968,9.997,9.9608,9.9898,1067254.0
2017-04-27 15:00:00,13.79,13.79,13.74,13.78,1012311.0,9.9898,9.9898,9.9535,9.9825,1012311.0
2017-04-27 15:30:00,13.78,13.81,13.75,13.8,2299820.0,9.9825,10.0043,9.9608,9.997,2299820.0
2017-04-28 09:30:00,13.81,13.91,13.74,13.91,2169427.0,10.0043,10.0767,9.9535,10.0767,2169427.0
2017-04-28 10:00:00,13.91,13.92,13.81,13.84,1205054.0,10.0767,10.0839,10.0043,10.026,1205054.0
2017-04-28 10:30:00,13.85,13.85,13.76,13.79,810346.0,10.0332,10.0332,9.968,9.9898,810346.0
2017-04-28 11:00:00,13.79,13.83,13.76,13.8,619618.0,9.9898,10.0187,9.968,9.997,619618.0
2017-04-28 11:30:00,13.79,13.81,13.75,13.78,1252566.0,9.9898,10.0043,9.9608,9.9825,1252566.0
2017-04-28 12:00:00,13.78,13.81,13.77,13.8,575205.0,9.9825,10.0043,9.9753,9.997,575205.0
2017-04-28 12:30:00,13.8,13.8,13.75,13.77,479482.0,9.997,9.997,9.9608,9.9753,479482.0
2017-04-28 13:00:00,13.77,13.79,13.76,13.79,361730.0,9.9753,9.9898,9.968,9.9898,361730.0
2017-04-28 13:30:00,13.79,13.8,13.77,13.78,392771.0,9.9898,9.997,9.9753,9.9825,392771.0
2017-04-28 14:00:00,13.78,13.79,13.75,13.77,568283.0,9.9825,9.9898,9.9608,9.9753,568283.0
2017-04-28 14:30:00,13.77,13.79,13.75,13.75,685875.0,9.9753,9.9898,9.9608,9.9608,685875.0
2017-04-28 15:00:00,13.74,13.79,13.74,13.77,756572.0,9.9535,9.9898,9.9535,9.9753,756572.0
2017-04-28 15:30:00,13.77,13.78,13.75,13.76,2895383.0,9.9753,9.9825,9.9608,9.968,2895383.0
2017-05-01 09:30:00,13.8,13.84,13.71,13.72,2710523.0,9.997,10.026,9.9318,9.9391,2710523.0
2017-05-01 10:00:00,13.72,13.78,13.69,13.75,1577986.0,9.9391,9.9825,9.9173,9.9608,1577986.0
2017-05-01 10:30:00,13.76,13.82,13.75,13.81,601882.0,9.968,10.0115,9.9608,10.0043,601882.0
2017-05-01 11:00:00,13.81,13.85,13.8,13.82,566052.0,10.0043,10.0332,9.997,10.0115,566052.0
2017-05-01 11:30:00,13.82,13.88,13.8,13.86,562437.0,10.0115,10.055,9.997,10.0405,562437.0
2017-05-01 12:00:00,13.87,13.93,13.86,13.91,557686.0,10.0477,10.0912,10.0405,10.0767,557686.0
2017-05-01 12:30:00,13.91,13.91,13.75,13.84,1339355.0,10.0767,10.0767,9.9608,10.026,1339355.0
2017-05-01 13:00:00,13.85,13.89,13.81,13.89,495006.0,10.0332,10.0622,10.0043,10.0622,495006.0
2017-05-01 13:30:00,13.88,13.94,13.88,13.94,694465.0,10.055,10.0984,10.055,10.0984,694465.0
2017-05-01 14:00:00,13.94,14.0,13.94,13.96,920768.0,10.0984,10.1419,10.0984,10.1129,920768.0
2017-05-01 14:30:00,13.96,13.96,13.92,13.95,825842.0,10.1129,10.1129,10.0839,10.1057,825842.0
2017-05-01 15:00:00,13.96,13.96,13.88,13.88,1054637.0,10.1129,10.1129,10.055,10.055,1054637.0
2017-05-01 15:30:00,13.88,13.92,13.87,13.88,2173214.0,10.055,10.0839,10.0477,10.055,2173214.0
2017-05-02 09:30:00,13.91,13.95,13.82,13.82,2018988.0,10.0767,10.1057,10.0115,10.0115,2018988.0
2017-05-02 10:00:00,13.82,13.86,13.75,13.78,1534479.0,10.0115,10.0405,9.9608,9.9825,1534479.0
2017-05-02 10:30:00,13.77,13.79,13.71,13.74,1194977.0,9.9753,9.9898,9.9318,9.9535,1194977.0
2017-05-02 11:00:00,13.75,13.81,13.72,13.81,523734.0,9.9608,10.0043,9.9391,10.0043,523734.0
2017-05-02 11:30:00,13.8,13.8,13.72,13.75,1630753.0,9.997,9.997,9.9391,9.9608,1630753.0
2017-05-02 12:00:00,13.75,13.79,13.74,13.77,742672.0,9.9608,9.9898,9.9535,9.9753,742672.0
2017-05-02 12:30:00,13.77,13.79,13.75,13.79,271040.0,9.9753,9.9898,9.9608,9.9898,271040.0
2017-05-02 13:00:00,13.79,13.8,13.77,13.77,529676.0,9.9898,9.997,9.9753,9.9753,529676.0
2017-05-02 13:30:00,13.77,13.79,13.73,13.74,611764.0,9.9753,9.9898,9.9463,9.9535,611764.0
2017-05-02 14:00:00,13.75,13.77,13.73,13.76,733827.0,9.9608,9.9753,9.9463,9.968,733827.0
2017-05-02 14:30:00,13.75,13.77,13.73,13.75,670929.0,9.9608,9.9753,9.9463,9.9608,670929.0
2017-05-02 15:00:00,13.76,13.81,13.75,13.79,2022277.0,9.968,10.0043,9.9608,9.9898,2022277.0
2017-05-02 15:30:00,13.78,13.84,13.77,13.83,1901518.0,9.9825,10.026,9.9753,10.0187,1901518.0
2017-05-03 09:30:00,13.74,13.9,13.71,13.86,1702451.0,9.9535,10.0695,9.9318,10.0405,1702451.0
2017-05-03 10:00:00,13.86,13.96,13.86,13.92,2793659.0,10.0405,10.1129,10.0405,10.0839,2793659.0
2017-05-03 10:30:00,13.92,13.97,13.9,13.92,1089424.0,10.0839,10.1202,10.0695,10.0839,1089424.0
2017-05-03 11:00:00,13.92,13.94,13.88,13.89,945236.0,10.0839,10.0984,10.055,10.0622,945236.0
2017-05-03 11:30:00,13.89,13.91,13.87,13.88,1395016.0,10.0622,10.0767,10.0477,10.055,1395016.0
2017-05-03 12:00:00,13.88,13.89,13.83,13.85,515833.0,10.055,10.0622,10.0187,10.0332,515833.0
2017-05-03 12:30:00,13.84,13.86,13.81,13.86,551441.0,10.026,10.0405,10.0043,10.0405,551441.0
2017-05-03 13:00:00,13.86,13.88,13.85,13.87,431350.0,10.0405,10.055,10.0332,10.0477,431350.0
2017-05-03 13:30:00,13.87,13.88,13.84,13.87,631390.0,10.0477,10.055,10.026,10.0477,631390.0
2017-05-03 14:00:00,13.86,14.0,13.84,14.0,1720861.0,10.0405,10.1419,10.026,10.1419,1720861.0
2017-05-03 14:30:00,13.99,14.07,13.98,14.06,1047967.0,10.1347,10.1926,10.1274,10.1854,1047967.0
2017-05-03 15:00:00,14.06,14.08,14.04,14.06,1383694.0,10.1854,10.1999,10.1709,10.1854,1383694.0
2017-05-03 15:30:00,14.06,14.13,14.04,14.13,3747924.0,10.1854,10.2361,10.1709,10.2361,3747924.0
2017-05-04 09:30:00,14.49,14.55,14.25,14.4,4909908.0,10.4969,10.5403,10.323,10.4317,4909908.0
2017-05-04 10:00:00,14.4,14.46,14.32,14.45,1692806.0,10.4317,10.4751,10.3737,10.4679,1692806.0
2017-05-04 10:30:00,14.44,14.44,14.32,14.35,1337777.0,10.4606,10.4606,10.3737,10.3954,1337777.0
2017-05-04 11:00:00,14.35,14.43,14.34,14.39,1198703.0,10.3954,10.4534,10.3882,10.4244,1198703.0
2017-05-04 11:30:00,14.4,14.44,14.36,14.37,1135215.0,10.4317,10.4606,10.4027,10.4099,1135215.0
2017-05-04 12:00:00,14.37,14.38,14.24,14.28,1475031.0,10.4099,10.4172,10.3158,10.3447,1475031.0
2017-05-04 12:30:00,14.28,14.34,14.25,14.33,927243.0,10.3447,10.3882,10.323,10.381,927243.0
2017-05-04 13:00:00,14.33,14.34,14.28,14.28,660329.0,10.381,10.3882,10.3447,10.3447,660329.0
2017-05-04 13:30:00,14.29,14.32,14.25,14.29,1106172.0,10.352,10.3737,10.323,10.352,1106172.0
2017-05-04 14:00:00,14.29,14.31,14.23,14.27,780706.0,10.352,10.3665,10.3085,10.3375,780706.0
2017-05-04 14:30:00,14.27,14.32,14.25,14.27,753017.0,10.3375,10.3737,10.323,10.3375,753017.0
2017-05-04 15:00:00,14.27,14.28,14.23,14.24,842421.0,10.3375,10.3447,10.3085,10.3158,842421.0
2017-05-04 15:30:00,14.24,14.27,14.24,14.27,2942608.0,10.3158,10.3375,10.3158,10.3375,2942608.0
2017-05-05 09:30:00,14.3,14.34,14.22,14.24,1007247.0,10.3592,10.3882,10.3013,10.3158,1007247.0
2017-05-05 10:00:00,14.24,14.29,14.2,14.24,983571.0,10.3158,10.352,10.2868,10.3158,983571.0
2017-05-05 10:30:00,14.24,14.26,14.2,14.24,846697.0,10.3158,10.3302,10.2868,10.3158,846697.0
2017-05-05 11:00:00,14.25,14.27,14.21,14.23,1052846.0,10.323,10.3375,10.294,10.3085,1052846.0
2017-05-05 11:30:00,14.24,14.29,14.21,14.28,659233.0,10.3158,10.352,10.294,10.3447,659233.0
2017-05-05 12:00:00,14.28,14.29,14.25,14.26,745004.0,10.3447,10.352,10.323,10.3302,745004.0
2017-05-05 12:30:00,14.26,14.26,14.19,14.24,621383.0,10.3302,10.3302,10.2795,10.3158,621383.0
2017-05-05 13:00:00,14.24,14.26,14.21,14.23,331728.0,10.3158,10.3302,10.294,10.3085,331728.0
2017-05-05 13:30:00,14.23,14.25,14.2,14.23,563507.0,10.3085,10.323,10.2868,10.3085,563507.0
2017-05-05 14:00:00,14.23,14.26,14.22,14.26,464750.0,10.3085,10.3302,10.3013,10.3302,464750.0
2017-05-05 14:30:00,14.26,14.27,14.23,14.23,684705.0,10.3302,10.3375,10.3085,10.3085,684705.0
2017-05-05 15:00:00,14.23,14.28,14.23,14.26,645330.0,10.3085,10.3447,10.3085,10.3302,645330.0
2017-05-05 15:30:00,14.25,14.29,14.25,14.28,1631642.0,10.323,10.352,10.323,10.3447,1631642.0
2017-05-08 09:30:00,14.22,14.34,14.17,14.33,1735155.0,10.3013,10.3882,10.265,10.381,1735155.0
2017-05-08 10:00:00,14.32,14.42,14.3,14.37,2013851.0,10.3737,10.4462,10.3592,10.4099,2013851.0
2017-05-08 10:30:00,14.38,14.44,14.35,14.37,1132840.0,10.4172,10.4606,10.3954,10.4099,1132840.0
2017-05-08 11:00:00,14.37,14.38,14.3,14.33,731506.0,10.4099,10.4172,10.3592,10.381,731506.0
2017-05-08 11:30:00,14.32,14.34,14.29,14.33,672231.0,10.3737,10.3882,10.352,10.381,672231.0
2017-05-08 12:00:00,14.33,14.36,14.3,14.31,392757.0,10.381,10.4027,10.3592,10.3665,392757.0
2017-05-08 12:30:00,14.31,14.36,14.29,14.34,607458.0,10.3665,10.4027,10.352,10.3882,607458.0
2017-05-08 13:00:00,14.34,14.36,14.32,14.35,245366.0,10.3882,10.4027,10.3737,10.3954,245366.0
2017-05-08 13:30:00,14.35,14.39,14.34,14.39,588214.0,10.3954,10.4244,10.3882,10.4244,588214.0
2017-05-08 14:00:00,14.39,14.4,14.35,14.38,586739.0,10.4244,10.4317,10.3954,10.4172,586739.0
2017-05-08 14:30:00,14.37,14.39,14.34,14.35,359265.0,10.4099,10.4244,10.3882,10.3954,359265.0
2017-05-08 15:00:00,14.35,14.37,14.33,14.34,574309.0,10.3954,10.4099,10.381,10.3882,574309.0
2017-05-08 15:30:00,14.35,14.36,14.32,14.34,1321450.0,10.3954,10.4027,10.3737,10.3882,1321450.0
2017-05-09 09:30:00,14.37,14.5,14.34,14.47,1001921.0,10.4099,10.5041,10.3882,10.4824,1001921.0
2017-05-09 10:00:00,14.46,14.51,14.44,14.48,950039.0,10.4751,10.5114,10.4606,10.4896,950039.0
2017-05-09 10:30:00,14.47,14.48,14.38,14.4,510537.0,10.4824,10.4896,10.4172,10.4317,510537.0
2017-05-09 11:00:00,14.4,14.4,14.33,14.35,956907.0,10.4317,10.4317,10.381,10.3954,956907.0
2017-05-09 11:30:00,14.36,14.42,14.35,14.41,544458.0,10.4027,10.4462,10.3954,10.4389,544458.0
2017-05-09 12:00:00,14.42,14.42,14.36,14.37,376885.0,10.4462,10.4462,10.4027,10.4099,376885.0
2017-05-09 12:30:00,14.37,14.37,14.31,14.35,714617.0,10.4099,10.4099,10.3665,10.3954,714617.0
2017-05-09 13:00:00,14.34,14.36,14.29,14.29,625325.0,10.3882,10.4027,10.352,10.352,625325.0
2017-05-09 13:30:00,14.29,14.35,14.29,14.33,856792.0,10.352,10.3954,10.352,10.381,856792.0
2017-05-09 14:00:00,14.33,14.34,14.29,14.3,580849.0,10.381,10.3882,10.352,10.3592,580849.0
2017-05-09 14:30:00,14.3,14.32,14.28,14.29,437583.0,10.3592,10.3737,10.3447,10.352,437583.0
2017-05-09 15:00:00,14.29,14.32,14.26,14.27,556733.0,10.352,10.3737,10.3302,10.3375,556733.0
2017-05-09 15:30:00,14.27,14.27,14.15,14.21,2402822.0,10.3375,10.3375,10.2506,10.294,2402822.0
2017-05-10 09:30:00,14.18,14.27,14.09,14.25,1438204.0,10.2723,10.3375,10.2071,10.323,1438204.0
2017-05-10 10:00:00,14.24,14.32,14.22,14.23,1052389.0,10.3158,10.3737,10.3013,10.3085,1052389.0
2017-05-10 10:30:00,14.23,14.26,14.19,14.25,805269.0,10.3085,10.3302,10.2795,10.323,805269.0
2017-05-10 11:00:00,14.25,14.32,14.24,14.31,704915.0,10.323,10.3737,10.3158,10.3665,704915.0
2017-05-10 11:30:00,14.3,14.32,14.26,14.27,853600.0,10.3592,10.3737,10.3302,10.3375,853600.0
2017-05-10 12:00:00,14.27,14.3,14.25,14.26,606762.0,10.3375,10.3592,10.323,10.3302,606762.0
2017-05-10 12:30:00,14.26,14.29,14.25,14.26,351755.0,10.3302,10.352,10.323,10.3302,351755.0
2017-05-10 13:00:00,14.27,14.32,14.26,14.31,651648.0,10.3375,10.3737,10.3302,10.3665,651648.0
2017-05-10 13:30:00,14.31,14.33,14.29,14.29,206264.0,10.3665,10.381,10.352,10.352,206264.0
2017-05-10 14:00:00,14.29,14.33,14.27,14.3,483457.0,10.352,10.381,10.3375,10.3592,483457.0
2017-05-10 14:30:00,14.3,14.34,14.3,14.31,510050.0,10.3592,10.3882,10.3592,10.3665,510050.0
2017-05-10 15:00:00,14.31,14.34,14.27,14.34,2013544.0,10.3665,10.3882,10.3375,10.3882,2013544.0
2017-05-10 15:30:00,14.34,14.37,14.33,14.36,2281410.0,10.3882,10.4099,10.381,10.4027,2281410.0
2017-05-11 09:30:00,14.28,14.33,14.2,14.22,1639921.0,10.3447,10.381,10.2868,10.3013,1639921.0
2017-05-11 10:00:00,14.22,14.22,14.14,14.17,1813659.0,10.3013,10.3013,10.2433,10.265,1813659.0
2017-05-11 10:30:00,14.17,14.29,14.11,14.29,1563157.0,10.265,10.352,10.2216,10.352,1563157.0
2017-05-11 11:00:00,14.29,14.41,14.28,14.35,1645017.0,10.352,10.4389,10.3447,10.3954,1645017.0
2017-05-11 11:30:00,14.36,14.36,14.26,14.28,546731.0,10.4027,10.4027,10.3302,10.3447,546731.0
2017-05-11 12:00:00,14.28,14.31,14.26,14.29,557655.0,10.3447,10.3665,10.3302,10.352,557655.0
2017-05-11 12:30:00,14.29,14.34,14.27,14.28,576830.0,10.352,10.3882,10.3375,10.3447,576830.0
2017-05-11 13:00:00,14.28,14.31,14.25,14.25,689536.0,10.3447,10.3665,10.323,10.323,689536.0
2017-05-11 13:30:00,14.26,14.29,14.25,14.29,311161.0,10.3302,10.352,10.323,10.352,311161.0
2017-05-11 14:00:00,14.29,14.31,14.26,14.29,470593.0,10.352,10.3665,10.3302,10.352,470593.0
2017-05-11 14:30:00,14.29,14.3,14.23,14.25,539456.0,10.352,10.3592,10.3085,10.323,539456.0
2017-05-11 15:00:00,14.25,14.26,14.2,14.2,627813.0,10.323,10.3302,10.2868,10.2868,627813.0
2017-05-11 15:30:00,14.21,14.23,14.18,14.18,1552729.0,10.294,10.3085,10.2723,10.2723,1552729.0
2017-05-12 09:30:00,14.05,14.11,13.96,14.07,1535907.0,10.1781,10.2216,10.1129,10.1926,1535907.0
2017-05-12 10:00:00,14.07,14.08,13.94,13.95,919016.0,10.1926,10.1999,10.0984,10.1057,919016.0
2017-05-12 10:30:00,13.95,13.97,13.89,13.92,947789.0,10.1057,10.1202,10.0622,10.0839,947789.0
2017-05-12 11:00:00,13.91,13.98,13.9,13.98,1243175.0,10.0767,10.1274,10.0695,10.1274,1243175.0
2017-05-12 11:30:00,13.98,14.06,13.97,14.03,1275649.0,10.1274,10.1854,10.1202,10.1636,1275649.0
2017-05-12 12:00:00,14.03,14.06,14.0,14.05,953503.0,10.1636,10.1854,10.1419,10.1781,953503.0
2017-05-12 12:30:00,14.05,14.11,14.05,14.09,548554.0,10.1781,10.2216,10.1781,10.2071,548554.0
2017-05-12 13:00:00,14.09,14.1,14.06,14.08,342434.0,10.2071,10.2143,10.1854,10.1999,342434.0
2017-05-12 13:30:00,14.09,14.1,14.06,14.09,698511.0,10.2071,10.2143,10.1854,10.2071,698511.0
2017-05-12 14:00:00,14.09,14.09,14.05,14.07,809147.0,10.2071,10.2071,10.1781,10.1926,809147.0
2017-05-12 14:30:00,14.06,14.14,14.06,14.13,411349.0,10.1854,10.2433,10.1854,10.2361,411349.0
2017-05-12 15:00:00,14.14,14.14,14.09,14.09,452261.0,10.2433,10.2433,10.2071,10.2071,452261.0
2017-05-12 15:30:00,14.09,14.13,14.06,14.12,1341741.0,10.2071,10.2361,10.1854,10.2288,1341741.0
2017-05-15 09:30:00,14.19,14.3,14.19,14.29,1207117.0,10.2795,10.3592,10.2795,10.352,1207117.0
2017-05-15 10:00:00,14.29,14.34,14.27,14.32,1405955.0,10.352,10.3882,10.3375,10.3737,1405955.0
2017-05-15 10:30:00,14.32,14.33,14.28,14.32,659197.0,10.3737,10.381,10.3447,10.3737,659197.0
2017-05-15 11:00:00,14.32,14.34,14.28,14.32,587149.0,10.3737,10.3882,10.3447,10.3737,587149.0
2017-05-15 11:30:00,14.32,14.33,14.26,14.29,369712.0,10.3737,10.381,10.3302,10.352,369712.0
2017-05-15 12:00:00,14.29,14.31,14.26,14.27,320547.0,10.352,10.3665,10.3302,10.3375,320547.0
2017-05-15 12:30:00,14.27,14.31,14.26,14.29,265944.0,10.3375,10.3665,10.3302,10.352,265944.0
2017-05-15 13:00:00,14.29,14.32,14.28,14.32,218397.0,10.352,10.3737,10.3447,10.3737,218397.0
2017-05-15 13:30:00,14.32,14.33,14.27,14.28,411684.0,10.3737,10.381,10.3375,10.3447,411684.0
2017-05-15 14:00:00,14.29,14.29,14.21,14.21,876620.0,10.352,10.352,10.294,10.294,876620.0
2017-05-15 14:30:00,14.21,14.23,14.2,14.22,432071.0,10.294,10.3085,10.2868,10.3013,432071.0
2017-05-15 15:00:00,14.22,14.26,14.21,14.26,666886.0,10.3013,10.3302,10.294,10.3302,666886.0
2017-05-15 15:30:00,14.26,14.34,14.25,14.34,1990886.0,10.3302,10.3882,10.323,10.3882,1990886.0
2017-05-16 09:30:00,14.35,14.43,14.34,14.41,2012121.0,10.3954,10.4534,10.3882,10.4389,2012121.0
2017-05-16 10:00:00,14.41,14.48,14.38,14.39,1647366.0,10.4389,10.4896,10.4172,10.4244,1647366.0
2017-05-16 10:30:00,14.4,14.41,14.3,14.34,1146342.0,10.4317,10.4389,10.3592,10.3882,1146342.0
2017-05-16 11:00:00,14.34,14.4,14.32,14.4,731099.0,10.3882,10.4317,10.3737,10.4317,731099.0
2017-05-16 11:30:00,14.4,14.46,14.37,14.46,632728.0,10.4317,10.4751,10.4099,10.4751,632728.0
2017-05-16 12:00:00,14.46,14.47,14.42,14.46,510270.0,10.4751,10.4824,10.4462,10.4751,510270.0
2017-05-16 12:30:00,14.45,14.46,14.41,14.42,348414.0,10.4679,10.4751,10.4389,10.4462,348414.0
2017-05-16 13:00:00,14.41,14.45,14.4,14.41,535152.0,10.4389,10.4679,10.4317,10.4389,535152.0
2017-05-16 13:30:00,14.41,14.45,14.4,14.44,409496.0,10.4389,10.4679,10.4317,10.4606,409496.0
2017-05-16 14:00:00,14.43,14.45,14.42,14.44,365960.0,10.4534,10.4679,10.4462,10.4606,365960.0
2017-05-16 14:30:00,14.44,14.47,14.42,14.46,436424.0,10.4606,10.4824,10.4462,10.4751,436424.0
2017-05-16 15:00:00,14.47,14.51,14.45,14.5,2680317.0,10.4824,10.5114,10.4679,10.5041,2680317.0
2017-05-16 15:30:00,14.5,14.61,14.49,14.53,4724472.0,10.5041,10.5838,10.4969,10.5258,4724472.0
2017-05-17 09:30:00,14.17,14.27,14.06,14.06,6085678.0,10.265,10.3375,10.1854,10.1854,6085678.0
2017-05-17 10:00:00,14.07,14.14,14.03,14.1,3485226.0,10.1926,10.2433,10.1636,10.2143,3485226.0
2017-05-17 10:30:00,14.1,14.11,13.98,14.01,3944507.0,10.2143,10.2216,10.1274,10.1491,3944507.0
2017-05-17 11:00:00,14.01,14.07,13.97,14.06,1867759.0,10.1491,10.1926,10.1202,10.1854,1867759.0
2017-05-17 11:30:00,14.06,14.07,14.01,14.06,2590627.0,10.1854,10.1926,10.1491,10.1854,2590627.0
2017-05-17 12:00:00,14.07,14.07,13.96,13.99,1614797.0,10.1926,10.1926,10.1129,10.1347,1614797.0
2017-05-17 12:30:00,13.98,14.05,13.93,14.04,1281940.0,10.1274,10.1781,10.0912,10.1709,1281940.0
2017-05-17 13:00:00,14.03,14.11,14.01,14.08,2744676.0,10.1636,10.2216,10.1491,10.1999,2744676.0
2017-05-17 13:30:00,14.08,14.1,14.0,14.0,1267443.0,10.1999,10.2143,10.1419,10.1419,1267443.0
2017-05-17 14:00:00,14.0,14.03,13.85,13.91,2138500.0,10.1419,10.1636,10.0332,10.0767,2138500.0
2017-05-17 14:30:00,13.91,14.06,13.9,14.04,2232843.0,10.0767,10.1854,10.0695,10.1709,2232843.0
2017-05-17 15:00:00,14.04,14.12,13.99,14.04,2609510.0,10.1709,10.2288,10.1347,10.1709,2609510.0
2017-05-17 15:30:00,14.04,14.07,13.98,13.98,4613910.0,10.1709,10.1926,10.1274,10.1274,4613910.0
2017-05-18 09:30:00,13.96,14.13,13.86,13.87,2485981.0,10.1129,10.2361,10.0405,10.0477,2485981.0
2017-05-18 10:00:00,13.87,14.15,13.86,14.13,1962966.0,10.0477,10.2506,10.0405,10.2361,1962966.0
2017-05-18 10:30:00,14.14,14.18,14.08,14.1,1409739.0,10.2433,10.2723,10.1999,10.2143,1409739.0
2017-05-18 11:00:00,14.1,14.11,13.98,13.99,978434.0,10.2143,10.2216,10.1274,10.1347,978434.0
2017-05-18 11:30:00,13.99,14.01,13.86,13.91,1445006.0,10.1347,10.1491,10.0405,10.0767,1445006.0
2017-05-18 12:00:00,13.91,13.98,13.86,13.95,1311808.0,10.0767,10.1274,10.0405,10.1057,1311808.0
2017-05-18 12:30:00,13.95,14.0,13.91,13.95,903269.0,10.1057,10.1419,10.0767,10.1057,903269.0
2017-05-18 13:00:00,13.97,13.99,13.93,13.95,839579.0,10.1202,10.1347,10.0912,10.1057,839579.0
2017-05-18 13:30:00,13.96,14.0,13.91,13.98,1379098.0,10.1129,10.1419,10.0767,10.1274,1379098.0
2017-05-18 14:00:00,13.98,14.12,13.98,14.08,2101279.0,10.1274,10.2288,10.1274,10.1999,2101279.0
2017-05-18 14:30:00,14.08,14.12,14.05,14.06,771216.0,10.1999,10.2288,10.1781,10.1854,771216.0
2017-05-18 15:00:00,14.06,14.07,14.0,14.04,1162592.0,10.1854,10.1926,10.1419,10.1709,1162592.0
2017-05-18 15:30:00,14.04,14.09,14.0,14.01,1677545.0,10.1709,10.2071,10.1419,10.1491,1677545.0
2017-05-19 09:30:00,14.07,14.21,14.03,14.17,2339962.0,10.1926,10.294,10.1636,10.265,2339962.0
2017-05-19 10:00:00,14.17,14.27,14.16,14.25,1178507.0,10.265,10.3375,10.2578,10.323,1178507.0
2017-05-19 10:30:00,14.25,14.25,14.14,14.21,1044358.0,10.323,10.323,10.2433,10.294,1044358.0
2017-05-19 11:00:00,14.2,14.25,14.16,14.25,1322219.0,10.2868,10.323,10.2578,10.323,1322219.0
2017-05-19 11:30:00,14.25,14.25,14.19,14.2,526205.0,10.323,10.323,10.2795,10.2868,526205.0
2017-05-19 12:00:00,14.2,14.23,14.18,14.21,342809.0,10.2868,10.3085,10.2723,10.294,342809.0
2017-05-19 12:30:00,14.21,14.25,14.21,14.22,243093.0,10.294,10.323,10.294,10.3013,243093.0
2017-05-19 13:00:00,14.22,14.24,14.2,14.21,772368.0,10.3013,10.3158,10.2868,10.294,772368.0
2017-05-19 13:30:00,14.21,14.22,14.17,14.19,324940.0,10.294,10.3013,10.265,10.2795,324940.0
2017-05-19 14:00:00,14.19,14.22,14.16,14.18,423118.0,10.2795,10.3013,10.2578,10.2723,423118.0
2017-05-19 14:30:00,14.17,14.24,14.16,14.19,772600.0,10.265,10.3158,10.2578,10.2795,772600.0
2017-05-19 15:00:00,14.19,14.2,14.06,14.07,1240921.0,10.2795,10.2868,10.1854,10.1926,1240921.0
2017-05-19 15:30:00,14.07,14.09,14.04,14.09,2193076.0,10.1926,10.2071,10.1709,10.2071,2193076.0
2017-05-22 09:30:00,14.13,14.2,14.04,14.11,993137.0,10.2361,10.2868,10.1709,10.2216,993137.0
2017-05-22 10:00:00,14.1,14.18,14.06,14.1,716705.0,10.2143,10.2723,10.1854,10.2143,716705.0
2017-05-22 10:30:00,14.09,14.11,13.98,14.02,859390.0,10.2071,10.2216,10.1274,10.1564,859390.0
2017-05-22 11:00:00,14.01,14.06,13.97,14.04,1003657.0,10.1491,10.1854,10.1202,10.1709,1003657.0
2017-05-22 11:30:00,14.04,14.1,14.04,14.09,662268.0,10.1709,10.2143,10.1709,10.2071,662268.0
2017-05-22 12:00:00,14.09,14.18,14.08,14.14,832443.0,10.2071,10.2723,10.1999,10.2433,832443.0
2017-05-22 12:30:00,14.14,14.15,14.06,14.06,735181.0,10.2433,10.2506,10.1854,10.1854,735181.0
2017-05-22 13:00:00,14.06,14.08,14.05,14.07,527992.0,10.1854,10.1999,10.1781,10.1926,527992.0
2017-05-22 13:30:00,14.07,14.08,14.04,14.07,604706.0,10.1926,10.1999,10.1709,10.1926,604706.0
2017-05-22 14:00:00,14.06,14.08,14.04,14.04,608504.0,10.1854,10.1999,10.1709,10.1709,608504.0
2017-05-22 14:30:00,14.04,14.07,14.04,14.04,557299.0,10.1709,10.1926,10.1709,10.1709,557299.0
2017-05-22 15:00:00,14.04,14.07,14.03,14.04,882143.0,10.1709,10.1926,10.1636,10.1709,882143.0
2017-05-22 15:30:00,14.04,14.08,14.04,14.08,1871301.0,10.1709,10.1999,10.1709,10.1999,1871301.0
2017-05-23 09:30:00,14.09,14.18,14.07,14.09,1600833.0,10.2071,10.2723,10.1926,10.2071,1600833.0
2017-05-23 10:00:00,14.1,14.16,14.04,14.15,1630608.0,10.2143,10.2578,10.1709,10.2506,1630608.0
2017-05-23 10:30:00,14.15,14.23,14.14,14.23,1300103.0,10.2506,10.3085,10.2433,10.3085,1300103.0
2017-05-23 11:00:00,14.23,14.28,14.21,14.28,822777.0,10.3085,10.3447,10.294,10.3447,822777.0
2017-05-23 11:30:00,14.28,14.36,14.28,14.36,874122.0,10.3447,10.4027,10.3447,10.4027,874122.0
2017-05-23 12:00:00,14.36,14.4,14.34,14.35,558904.0,10.4027,10.4317,10.3882,10.3954,558904.0
2017-05-23 12:30:00,14.34,14.37,14.34,14.36,792962.0,10.3882,10.4099,10.3882,10.4027,792962.0
2017-05-23 13:00:00,14.36,14.42,14.34,14.42,489366.0,10.4027,10.4462,10.3882,10.4462,489366.0
2017-05-23 13:30:00,14.42,14.42,14.39,14.4,466138.0,10.4462,10.4462,10.4244,10.4317,466138.0
2017-05-23 14:00:00,14.41,14.44,14.36,14.43,994671.0,10.4389,10.4606,10.4027,10.4534,994671.0
2017-05-23 14:30:00,14.43,14.55,14.42,14.51,1193501.0,10.4534,10.5403,10.4462,10.5114,1193501.0
2017-05-23 15:00:00,14.51,14.55,14.47,14.49,1471785.0,10.5114,10.5403,10.4824,10.4969,1471785.0
2017-05-23 15:30:00,14.49,14.49,14.46,14.48,1791875.0,10.4969,10.4969,10.4751,10.4896,1791875.0
2017-05-24 09:30:00,14.46,14.48,14.38,14.46,1828787.0,10.4751,10.4896,10.4172,10.4751,1828787.0
2017-05-24 10:00:00,14.47,14.48,14.37,14.42,1523263.0,10.4824,10.4896,10.4099,10.4462,1523263.0
2017-05-24 10:30:00,14.41,14.44,14.33,14.35,779918.0,10.4389,10.4606,10.381,10.3954,779918.0
2017-05-24 11:00:00,14.35,14.37,14.32,14.36,744353.0,10.3954,10.4099,10.3737,10.4027,744353.0
2017-05-24 11:30:00,14.37,14.38,14.29,14.31,785822.0,10.4099,10.4172,10.352,10.3665,785822.0
2017-05-24 12:00:00,14.31,14.37,14.3,14.37,614673.0,10.3665,10.4099,10.3592,10.4099,614673.0
2017-05-24 12:30:00,14.37,14.37,14.3,14.3,662985.0,10.4099,10.4099,10.3592,10.3592,662985.0
2017-05-24 13:00:00,14.31,14.31,14.26,14.31,777176.0,10.3665,10.3665,10.3302,10.3665,777176.0
2017-05-24 13:30:00,14.31,14.34,14.3,14.32,550924.0,10.3665,10.3882,10.3592,10.3737,550924.0
2017-05-24 14:00:00,14.32,14.36,14.23,14.29,1155883.0,10.3737,10.4027,10.3085,10.352,1155883.0
2017-05-24 14:30:00,14.28,14.29,14.24,14.26,1049058.0,10.3447,10.352,10.3158,10.3302,1049058.0
2017-05-24 15:00:00,14.26,14.26,14.18,14.23,4405687.0,10.3302,10.3302,10.2723,10.3085,4405687.0
2017-05-24 15:30:00,14.23,14.28,14.22,14.27,3810654.0,10.3085,10.3447,10.3013,10.3375,3810654.0
2017-05-25 09:30:00,14.32,14.35,14.2,14.33,2143670.0,10.3737,10.3954,10.2868,10.381,2143670.0
2017-05-25 10:00:00,14.33,14.37,14.28,14.37,1286815.0,10.381,10.4099,10.3447,10.4099,1286815.0
2017-05-25 10:30:00,14.37,14.4,14.26,14.27,982819.0,10.4099,10.4317,10.3302,10.3375,982819.0
2017-05-25 11:00:00,14.26,14.34,14.26,14.28,1150209.0,10.3302,10.3882,10.3302,10.3447,1150209.0
2017-05-25 11:30:00,14.28,14.29,14.17,14.19,1031749.0,10.3447,10.352,10.265,10.2795,1031749.0
2017-05-25 12:00:00,14.18,14.26,14.18,14.23,993636.0,10.2723,10.3302,10.2723,10.3085,993636.0
2017-05-25 12:30:00,14.22,14.27,14.21,14.23,1295063.0,10.3013,10.3375,10.294,10.3085,1295063.0
2017-05-25 13:00:00,14.23,14.24,14.21,14.24,1096730.0,10.3085,10.3158,10.294,10.3158,1096730.0
2017-05-25 13:30:00,14.24,14.26,14.2,14.26,1185324.0,10.3158,10.3302,10.2868,10.3302,1185324.0
2017-05-25 14:00:00,14.26,14.3,14.24,14.28,700252.0,10.3302,10.3592,10.3158,10.3447,700252.0
2017-05-25 14:30:00,14.28,14.3,14.27,14.28,566138.0,10.3447,10.3592,10.3375,10.3447,566138.0
2017-05-25 15:00:00,14.28,14.28,14.25,14.25,972459.0,10.3447,10.3447,10.323,10.323,972459.0
2017-05-25 15:30:00,14.25,14.31,14.25,14.29,3647179.0,10.323,10.3665,10.323,10.352,3647179.0
2017-05-26 09:30:00,14.24,14.33,14.21,14.31,1184114.0,10.3158,10.381,10.294,10.3665,1184114.0
2017-05-26 10:00:00,14.3,14.31,14.16,14.19,1506341.0,10.3592,10.3665,10.2578,10.2795,1506341.0
2017-05-26 10:30:00,14.18,14.24,14.15,14.15,824031.0,10.2723,10.3158,10.2506,10.2506,824031.0
2017-05-26 11:00:00,14.16,14.24,14.15,14.23,684391.0,10.2578,10.3158,10.2506,10.3085,684391.0
2017-05-26 11:30:00,14.22,14.25,14.15,14.16,997633.0,10.3013,10.323,10.2506,10.2578,997633.0
2017-05-26 12:00:00,14.15,14.19,14.14,14.18,868951.0,10.2506,10.2795,10.2433,10.2723,868951.0
2017-05-26 12:30:00,14.19,14.2,14.17,14.17,357376.0,10.2795,10.2868,10.265,10.265,357376.0
2017-05-26 13:00:00,14.18,14.21,14.16,14.18,584282.0,10.2723,10.294,10.2578,10.2723,584282.0
2017-05-26 13:30:00,14.18,14.19,14.16,14.17,502116.0,10.2723,10.2795,10.2578,10.265,502116.0
2017-05-26 14:00:00,14.17,14.2,14.16,14.19,397747.0,10.265,10.2868,10.2578,10.2795,397747.0
2017-05-26 14:30:00,14.19,14.19,14.13,14.15,611219.0,10.2795,10.2795,10.2361,10.2506,611219.0
2017-05-26 15:00:00,14.16,14.18,14.13,14.15,574852.0,10.2578,10.2723,10.2361,10.2506,574852.0
2017-05-26 15:30:00,14.16,14.18,14.12,14.12,1888364.0,10.2578,10.2723,10.2288,10.2288,1888364.0
2017-05-30 09:30:00,14.06,14.07,13.94,13.96,2729174.0,10.1854,10.1926,10.0984,10.1129,2729174.0
2017-05-30 10:00:00,13.96,13.98,13.83,13.85,2012187.0,10.1129,10.1274,10.0187,10.0332,2012187.0
2017-05-30 10:30:00,13.85,14.01,13.84,13.96,2725708.0,10.0332,10.1491,10.026,10.1129,2725708.0
2017-05-30 11:00:00,13.97,14.02,13.95,13.98,1002776.0,10.1202,10.1564,10.1057,10.1274,1002776.0
2017-05-30 11:30:00,13.98,14.02,13.96,13.98,817204.0,10.1274,10.1564,10.1129,10.1274,817204.0
2017-05-30 12:00:00,13.97,14.01,13.97,13.99,754193.0,10.1202,10.1491,10.1202,10.1347,754193.0
2017-05-30 12:30:00,13.99,14.0,13.97,13.98,318245.0,10.1347,10.1419,10.1202,10.1274,318245.0
2017-05-30 13:00:00,13.98,13.99,13.96,13.98,495204.0,10.1274,10.1347,10.1129,10.1274,495204.0
2017-05-30 13:30:00,13.98,14.03,13.97,14.02,538502.0,10.1274,10.1636,10.1202,10.1564,538502.0
2017-05-30 14:00:00,14.03,14.03,13.96,13.96,671801.0,10.1636,10.1636,10.1129,10.1129,671801.0
2017-05-30 14:30:00,13.97,14.0,13.95,14.0,586017.0,10.1202,10.1419,10.1057,10.1419,586017.0
2017-05-30 15:00:00,14.0,14.01,13.99,14.0,513682.0,10.1419,10.1491,10.1347,10.1419,513682.0
2017-05-30 15:30:00,13.99,14.01,13.97,13.98,1697666.0,10.1347,10.1491,10.1202,10.1274,1697666.0
2017-05-31 09:30:00,14.01,14.03,13.67,13.69,1755075.0,10.1491,10.1636,9.9028,9.9173,1755075.0
2017-05-31 10:00:00,13.69,13.71,13.6,13.68,1888492.0,9.9173,9.9318,9.8521,9.9101,1888492.0
2017-05-31 10:30:00,13.69,13.74,13.63,13.71,2366835.0,9.9173,9.9535,9.8739,9.9318,2366835.0
2017-05-31 11:00:00,13.71,13.74,13.62,13.67,1862976.0,9.9318,9.9535,9.8666,9.9028,1862976.0
2017-05-31 11:30:00,13.66,13.69,13.62,13.67,1395881.0,9.8956,9.9173,9.8666,9.9028,1395881.0
2017-05-31 12:00:00,13.67,13.7,13.64,13.65,814834.0,9.9028,9.9246,9.8811,9.8884,814834.0
2017-05-31 12:30:00,13.65,13.71,13.64,13.68,1178747.0,9.8884,9.9318,9.8811,9.9101,1178747.0
2017-05-31 13:00:00,13.68,13.71,13.66,13.7,717095.0,9.9101,9.9318,9.8956,9.9246,717095.0
2017-05-31 13:30:00,13.7,13.72,13.63,13.66,1710896.0,9.9246,9.9391,9.8739,9.8956,1710896.0
2017-05-31 14:00:00,13.66,13.7,13.6,13.68,1409549.0,9.8956,9.9246,9.8521,9.9101,1409549.0
2017-05-31 14:30:00,13.69,13.73,13.65,13.65,2223905.0,9.9173,9.9463,9.8884,9.8884,2223905.0
2017-05-31 15:00:00,13.66,13.73,13.65,13.7,1556058.0,9.8956,9.9463,9.8884,9.9246,1556058.0
2017-05-31 15:30:00,13.7,13.84,13.7,13.83,6568707.0,9.9246,10.026,9.9246,10.0187,6568707.0
2017-06-01 09:30:00,13.93,13.94,13.68,13.71,1803018.0,10.0912,10.0984,9.9101,9.9318,1803018.0
2017-06-01 10:00:00,13.71,13.78,13.63,13.78,3540454.0,9.9318,9.9825,9.8739,9.9825,3540454.0
2017-06-01 10:30:00,13.77,13.77,13.69,13.74,1631706.0,9.9753,9.9753,9.9173,9.9535,1631706.0
2017-06-01 11:00:00,13.74,13.83,13.72,13.8,1516713.0,9.9535,10.0187,9.9391,9.997,1516713.0
2017-06-01 11:30:00,13.8,13.89,13.78,13.85,1506947.0,9.997,10.0622,9.9825,10.0332,1506947.0
2017-06-01 12:00:00,13.85,13.85,13.78,13.79,1099968.0,10.0332,10.0332,9.9825,9.9898,1099968.0
2017-06-01 12:30:00,13.79,13.83,13.78,13.8,577272.0,9.9898,10.0187,9.9825,9.997,577272.0
2017-06-01 13:00:00,13.8,13.86,13.79,13.84,1998233.0,9.997,10.0405,9.9898,10.026,1998233.0
2017-06-01 13:30:00,13.84,13.91,13.83,13.86,1899703.0,10.026,10.0767,10.0187,10.0405,1899703.0
2017-06-01 14:00:00,13.86,13.88,13.82,13.88,1780194.0,10.0405,10.055,10.0115,10.055,1780194.0
2017-06-01 14:30:00,13.88,13.91,13.84,13.84,1359069.0,10.055,10.0767,10.026,10.026,1359069.0
2017-06-01 15:00:00,13.85,13.85,13.8,13.8,1503044.0,10.0332,10.0332,9.997,9.997,1503044.0
2017-06-01 15:30:00,13.81,13.82,13.79,13.79,5611150.0,10.0043,10.0115,9.9898,9.9898,5611150.0
2017-06-02 09:30:00,13.62,13.65,13.47,13.56,3328053.0,9.8666,9.8884,9.758,9.8232,3328053.0
2017-06-02 10:00:00,13.55,13.65,13.54,13.55,1809337.0,9.8159,9.8884,9.8087,9.8159,1809337.0
2017-06-02 10:30:00,13.56,13.67,13.54,13.6,3521947.0,9.8232,9.9028,9.8087,9.8521,3521947.0
2017-06-02 11:00:00,13.6,13.62,13.49,13.53,1540730.0,9.8521,9.8666,9.7724,9.8014,1540730.0
2017-06-02 11:30:00,13.53,13.64,13.51,13.63,1474184.0,9.8014,9.8811,9.7869,9.8739,1474184.0
2017-06-02 12:00:00,13.63,13.66,13.59,13.64,1272277.0,9.8739,9.8956,9.8449,9.8811,1272277.0
2017-06-02 12:30:00,13.64,13.64,13.57,13.58,712917.0,9.8811,9.8811,9.8304,9.8376,712917.0
2017-06-02 13:00:00,13.59,13.6,13.56,13.58,1074538.0,9.8449,9.8521,9.8232,9.8376,1074538.0
2017-06-02 13:30:00,13.58,13.63,13.57,13.61,971322.0,9.8376,9.8739,9.8304,9.8594,971322.0
2017-06-02 14:00:00,13.61,13.65,13.6,13.61,1010661.0,9.8594,9.8884,9.8521,9.8594,1010661.0
2017-06-02 14:30:00,13.61,13.62,13.56,13.6,1184677.0,9.8594,9.8666,9.8232,9.8521,1184677.0
2017-06-02 15:00:00,13.6,13.63,13.59,13.61,1201654.0,9.8521,9.8739,9.8449,9.8594,1201654.0
2017-06-02 15:30:00,13.61,13.62,13.52,13.53,3326987.0,9.8594,9.8666,9.7942,9.8014,3326987.0
2017-06-05 09:30:00,13.53,13.65,13.52,13.59,2137502.0,9.8014,9.8884,9.7942,9.8449,2137502.0
2017-06-05 10:00:00,13.58,13.62,13.56,13.57,2439626.0,9.8376,9.8666,9.8232,9.8304,2439626.0
2017-06-05 10:30:00,13.56,13.61,13.56,13.6,1498069.0,9.8232,9.8594,9.8232,9.8521,1498069.0
2017-06-05 11:00:00,13.6,13.68,13.57,13.65,1780601.0,9.8521,9.9101,9.8304,9.8884,1780601.0
2017-06-05 11:30:00,13.65,13.66,13.58,13.62,846752.0,9.8884,9.8956,9.8376,9.8666,846752.0
2017-06-05 12:00:00,13.62,13.65,13.61,13.62,755719.0,9.8666,9.8884,9.8594,9.8666,755719.0
2017-06-05 12:30:00,13.62,13.65,13.59,13.64,530342.0,9.8666,9.8884,9.8449,9.8811,530342.0
2017-06-05 13:00:00,13.64,13.65,13.6,13.62,765989.0,9.8811,9.8884,9.8521,9.8666,765989.0
2017-06-05 13:30:00,13.63,13.63,13.59,13.61,568321.0,9.8739,9.8739,9.8449,9.8594,568321.0
2017-06-05 14:00:00,13.6,13.64,13.6,13.63,943359.0,9.8521,9.8811,9.8521,9.8739,943359.0
2017-06-05 14:30:00,13.64,13.65,13.61,13.62,486297.0,9.8811,9.8884,9.8594,9.8666,486297.0
2017-06-05 15:00:00,13.61,13.62,13.55,13.57,531723.0,9.8594,9.8666,9.8159,9.8304,531723.0
2017-06-05 15:30:00,13.57,13.57,13.51,13.52,1600314.0,9.8304,9.8304,9.7869,9.7942,1600314.0
2017-06-06 09:30:00,13.44,13.45,13.26,13.36,2454470.0,9.7362,9.7435,9.6058,9.6783,2454470.0
2017-06-06 10:00:00,13.37,13.46,13.33,13.43,2713863.0,9.6855,9.7507,9.6565,9.729,2713863.0
2017-06-06 10:30:00,13.43,13.45,13.37,13.41,1043368.0,9.729,9.7435,9.6855,9.7145,1043368.0
2017-06-06 11:00:00,13.41,13.45,13.37,13.44,1299296.0,9.7145,9.7435,9.6855,9.7362,1299296.0
2017-06-06 11:30:00,13.44,13.47,13.41,13.41,646283.0,9.7362,9.758,9.7145,9.7145,646283.0
2017-06-06 12:00:00,13.42,13.49,13.41,13.45,706368.0,9.7217,9.7724,9.7145,9.7435,706368.0
2017-06-06 12:30:00,13.45,13.47,13.44,13.44,428269.0,9.7435,9.758,9.7362,9.7362,428269.0
2017-06-06 13:00:00,13.45,13.46,13.39,13.39,848885.0,9.7435,9.7507,9.7,9.7,848885.0
2017-06-06 13:30:00,13.4,13.43,13.39,13.4,1058811.0,9.7072,9.729,9.7,9.7072,1058811.0
2017-06-06 14:00:00,13.4,13.42,13.38,13.4,1257592.0,9.7072,9.7217,9.6928,9.7072,1257592.0
2017-06-06 14:30:00,13.4,13.53,13.39,13.5,985304.0,9.7072,9.8014,9.7,9.7797,985304.0
2017-06-06 15:00:00,13.5,13.53,13.49,13.53,893903.0,9.7797,9.8014,9.7724,9.8014,893903.0
2017-06-06 15:30:00,13.53,13.54,13.49,13.5,1810174.0,9.8014,9.8087,9.7724,9.7797,1810174.0
2017-06-07 09:30:00,13.51,13.58,13.43,13.57,1349532.0,9.8373,9.8883,9.7791,9.881,1349532.0
2017-06-07 10:00:00,13.57,13.63,13.51,13.63,1591328.0,9.881,9.9247,9.8373,9.9247,1591328.0
2017-06-07 10:30:00,13.62,13.65,13.56,13.63,1448391.0,9.9174,9.9393,9.8738,9.9247,1448391.0
2017-06-07 11:00:00,13.63,13.64,13.56,13.57,1176481.0,9.9247,9.932,9.8738,9.881,1176481.0
2017-06-07 11:30:00,13.58,13.66,13.57,13.65,785747.0,9.8883,9.9466,9.881,9.9393,785747.0
2017-06-07 12:00:00,13.65,13.7,13.63,13.66,792350.0,9.9393,9.9757,9.9247,9.9466,792350.0
2017-06-07 12:30:00,13.66,13.67,13.57,13.6,567514.0,9.9466,9.9538,9.881,9.9029,567514.0
2017-06-07 13:00:00,13.6,13.62,13.56,13.57,446101.0,9.9029,9.9174,9.8738,9.881,446101.0
2017-06-07 13:30:00,13.57,13.61,13.53,13.58,560624.0,9.881,9.9102,9.8519,9.8883,560624.0
2017-06-07 14:00:00,13.58,13.63,13.56,13.59,481591.0,9.8883,9.9247,9.8738,9.8956,481591.0
2017-06-07 14:30:00,13.59,13.64,13.58,13.62,570714.0,9.8956,9.932,9.8883,9.9174,570714.0
2017-06-07 15:00:00,13.62,13.62,13.57,13.62,1794796.0,9.9174,9.9174,9.881,9.9174,1794796.0
2017-06-07 15:30:00,13.62,13.63,13.58,13.59,1209161.0,9.9174,9.9247,9.8883,9.8956,1209161.0
2017-06-08 09:30:00,13.56,13.96,13.53,13.94,3373277.0,9.8738,10.165,9.8519,10.1504,3373277.0
2017-06-08 10:00:00,13.94,14.05,13.89,13.96,3448307.0,10.1504,10.2305,10.114,10.165,3448307.0
2017-06-08 10:30:00,13.95,14.0,13.93,13.95,1135518.0,10.1577,10.1941,10.1432,10.1577,1135518.0
2017-06-08 11:00:00,13.94,14.07,13.93,14.05,1341205.0,10.1504,10.2451,10.1432,10.2305,1341205.0
2017-06-08 11:30:00,14.06,14.13,14.01,14.04,1428332.0,10.2378,10.2888,10.2014,10.2233,1428332.0
2017-06-08 12:00:00,14.04,14.14,14.03,14.06,1188720.0,10.2233,10.2961,10.216,10.2378,1188720.0
2017-06-08 12:30:00,14.07,14.21,14.05,14.21,1231780.0,10.2451,10.347,10.2305,10.347,1231780.0
2017-06-08 13:00:00,14.2,14.22,14.15,14.19,1866229.0,10.3398,10.3543,10.3034,10.3325,1866229.0
2017-06-08 13:30:00,14.19,14.21,14.15,14.21,767112.0,10.3325,10.347,10.3034,10.347,767112.0
2017-06-08 14:00:00,14.21,14.22,14.09,14.1,1171572.0,10.347,10.3543,10.2597,10.267,1171572.0
2017-06-08 14:30:00,14.1,14.12,14.05,14.08,1203495.0,10.267,10.2815,10.2305,10.2524,1203495.0
2017-06-08 15:00:00,14.09,14.11,14.02,14.06,1526036.0,10.2597,10.2742,10.2087,10.2378,1526036.0
2017-06-08 15:30:00,14.07,14.07,13.99,14.03,2384321.0,10.2451,10.2451,10.1869,10.216,2384321.0
2017-06-09 09:30:00,14.14,14.41,14.13,14.38,2398584.0,10.2961,10.4927,10.2888,10.4708,2398584.0
2017-06-09 10:00:00,14.37,14.41,14.29,14.39,1279735.0,10.4636,10.4927,10.4053,10.4781,1279735.0
2017-06-09 10:30:00,14.4,14.46,14.38,14.44,1359938.0,10.4854,10.5291,10.4708,10.5145,1359938.0
2017-06-09 11:00:00,14.43,14.49,14.41,14.45,1536137.0,10.5072,10.5509,10.4927,10.5218,1536137.0
2017-06-09 11:30:00,14.45,14.46,14.39,14.39,1358986.0,10.5218,10.5291,10.4781,10.4781,1358986.0
2017-06-09 12:00:00,14.39,14.45,14.36,14.4,878938.0,10.4781,10.5218,10.4563,10.4854,878938.0
2017-06-09 12:30:00,14.4,14.45,14.37,14.45,711692.0,10.4854,10.5218,10.4636,10.5218,711692.0
2017-06-09 13:00:00,14.45,14.5,14.42,14.45,757802.0,10.5218,10.5582,10.5,10.5218,757802.0
2017-06-09 13:30:00,14.44,14.48,14.3,14.3,788968.0,10.5145,10.5437,10.4126,10.4126,788968.0
2017-06-09 14:00:00,14.31,14.36,14.29,14.33,911108.0,10.4199,10.4563,10.4053,10.4344,911108.0
2017-06-09 14:30:00,14.33,14.34,14.19,14.21,1168098.0,10.4344,10.4417,10.3325,10.347,1168098.0
2017-06-09 15:00:00,14.21,14.39,14.2,14.38,1061101.0,10.347,10.4781,10.3398,10.4708,1061101.0
2017-06-09 15:30:00,14.39,14.42,14.31,14.39,2142197.0,10.4781,10.5,10.4199,10.4781,2142197.0
2017-06-12 09:30:00,14.44,14.69,14.42,14.44,3107700.0,10.5145,10.6966,10.5,10.5145,3107700.0
2017-06-12 10:00:00,14.44,14.54,14.4,14.53,2220632.0,10.5145,10.5873,10.4854,10.5801,2220632.0
2017-06-12 10:30:00,14.53,14.53,14.43,14.53,1885322.0,10.5801,10.5801,10.5072,10.5801,1885322.0
2017-06-12 11:00:00,14.53,14.54,14.32,14.33,2263387.0,10.5801,10.5873,10.4271,10.4344,2263387.0
2017-06-12 11:30:00,14.33,14.35,14.2,14.29,1891894.0,10.4344,10.449,10.3398,10.4053,1891894.0
2017-06-12 12:00:00,14.3,14.3,14.23,14.26,1303378.0,10.4126,10.4126,10.3616,10.3835,1303378.0
2017-06-12 12:30:00,14.26,14.29,14.23,14.24,737894.0,10.3835,10.4053,10.3616,10.3689,737894.0
2017-06-12 13:00:00,14.24,14.29,14.23,14.26,750767.0,10.3689,10.4053,10.3616,10.3835,750767.0
2017-06-12 13:30:00,14.27,14.29,14.24,14.25,949727.0,10.3907,10.4053,10.3689,10.3762,949727.0
2017-06-12 14:00:00,14.24,14.28,14.22,14.23,1017099.0,10.3689,10.398,10.3543,10.3616,1017099.0
2017-06-12 14:30:00,14.22,14.28,14.2,14.27,1066989.0,10.3543,10.398,10.3398,10.3907,1066989.0
2017-06-12 15:00:00,14.27,14.35,14.26,14.34,1243139.0,10.3907,10.449,10.3835,10.4417,1243139.0
2017-06-12 15:30:00,14.34,14.38,14.31,14.37,2800352.0,10.4417,10.4708,10.4199,10.4636,2800352.0
2017-06-13 09:30:00,14.48,14.58,14.41,14.5,2343794.0,10.5437,10.6165,10.4927,10.5582,2343794.0
2017-06-13 10:00:00,14.5,14.58,14.43,14.57,1919844.0,10.5582,10.6165,10.5072,10.6092,1919844.0
2017-06-13 10:30:00,14.57,14.59,14.5,14.52,1884278.0,10.6092,10.6237,10.5582,10.5728,1884278.0
2017-06-13 11:00:00,14.52,14.57,14.41,14.44,2137834.0,10.5728,10.6092,10.4927,10.5145,2137834.0
2017-06-13 11:30:00,14.44,14.49,14.43,14.48,974182.0,10.5145,10.5509,10.5072,10.5437,974182.0
2017-06-13 12:00:00,14.47,14.48,14.43,14.44,561891.0,10.5364,10.5437,10.5072,10.5145,561891.0
2017-06-13 12:30:00,14.45,14.47,14.43,14.44,573490.0,10.5218,10.5364,10.5072,10.5145,573490.0
2017-06-13 13:00:00,14.43,14.44,14.39,14.42,774375.0,10.5072,10.5145,10.4781,10.5,774375.0
2017-06-13 13:30:00,14.42,14.44,14.38,14.39,692911.0,10.5,10.5145,10.4708,10.4781,692911.0
2017-06-13 14:00:00,14.39,14.41,14.34,14.34,601223.0,10.4781,10.4927,10.4417,10.4417,601223.0
2017-06-13 14:30:00,14.35,14.41,14.32,14.4,1244648.0,10.449,10.4927,10.4271,10.4854,1244648.0
2017-06-13 15:00:00,14.39,14.42,14.35,14.42,949078.0,10.4781,10.5,10.449,10.5,949078.0
2017-06-13 15:30:00,14.42,14.43,14.39,14.43,1577471.0,10.5,10.5072,10.4781,10.5072,1577471.0
2017-06-14 09:30:00,14.3,14.34,14.1,14.28,1747021.0,10.4126,10.4417,10.267,10.398,1747021.0
2017-06-14 10:00:00,14.28,14.39,14.22,14.33,2120813.0,10.398,10.4781,10.3543,10.4344,2120813.0
2017-06-14 10:30:00,14.32,14.37,14.23,14.26,820140.0,10.4271,10.4636,10.3616,10.3835,820140.0
2017-06-14 11:00:00,14.26,14.27,14.2,14.24,745914.0,10.3835,10.3907,10.3398,10.3689,745914.0
2017-06-14 11:30:00,14.25,14.25,14.13,14.17,886747.0,10.3762,10.3762,10.2888,10.3179,886747.0
2017-06-14 12:00:00,14.16,14.19,14.12,14.17,1034419.0,10.3106,10.3325,10.2815,10.3179,1034419.0
2017-06-14 12:30:00,14.18,14.26,14.17,14.26,713435.0,10.3252,10.3835,10.3179,10.3835,713435.0
2017-06-14 13:00:00,14.26,14.29,14.22,14.25,548344.0,10.3835,10.4053,10.3543,10.3762,548344.0
2017-06-14 13:30:00,14.25,14.32,14.23,14.26,580255.0,10.3762,10.4271,10.3616,10.3835,580255.0
2017-06-14 14:00:00,14.26,14.38,14.24,14.37,1361860.0,10.3835,10.4708,10.3689,10.4636,1361860.0
2017-06-14 14:30:00,14.37,14.44,14.31,14.4,1699786.0,10.4636,10.5145,10.4199,10.4854,1699786.0
2017-06-14 15:00:00,14.4,14.5,14.36,14.49,1271063.0,10.4854,10.5582,10.4563,10.5509,1271063.0
2017-06-14 15:30:00,14.49,14.53,14.44,14.51,2017488.0,10.5509,10.5801,10.5145,10.5655,2017488.0
2017-06-15 09:30:00,14.4,14.57,14.37,14.57,1996424.0,10.4854,10.6092,10.4636,10.6092,1996424.0
2017-06-15 10:00:00,14.58,14.62,14.42,14.45,1632094.0,10.6165,10.6456,10.5,10.5218,1632094.0
2017-06-15 10:30:00,14.45,14.5,14.35,14.4,1111804.0,10.5218,10.5582,10.449,10.4854,1111804.0
2017-06-15 11:00:00,14.41,14.51,14.4,14.5,889655.0,10.4927,10.5655,10.4854,10.5582,889655.0
2017-06-15 11:30:00,14.5,14.53,14.48,14.49,676042.0,10.5582,10.5801,10.5437,10.5509,676042.0
2017-06-15 12:00:00,14.49,14.51,14.41,14.44,573481.0,10.5509,10.5655,10.4927,10.5145,573481.0
2017-06-15 12:30:00,14.43,14.49,14.43,14.45,469705.0,10.5072,10.5509,10.5072,10.5218,469705.0
2017-06-15 13:00:00,14.45,14.5,14.44,14.45,549484.0,10.5218,10.5582,10.5145,10.5218,549484.0
2017-06-15 13:30:00,14.45,14.48,14.42,14.42,418923.0,10.5218,10.5437,10.5,10.5,418923.0
2017-06-15 14:00:00,14.43,14.44,14.4,14.42,733959.0,10.5072,10.5145,10.4854,10.5,733959.0
2017-06-15 14:30:00,14.41,14.44,14.39,14.42,395892.0,10.4927,10.5145,10.4781,10.5,395892.0
2017-06-15 15:00:00,14.41,14.5,14.41,14.46,1138693.0,10.4927,10.5582,10.4927,10.5291,1138693.0
2017-06-15 15:30:00,14.46,14.47,14.37,14.4,1544966.0,10.5291,10.5364,10.4636,10.4854,1544966.0
2017-06-16 09:30:00,14.37,14.44,14.32,14.34,2428175.0,10.4636,10.5145,10.4271,10.4417,2428175.0
2017-06-16 10:00:00,14.34,14.36,14.29,14.33,1149135.0,10.4417,10.4563,10.4053,10.4344,1149135.0
2017-06-16 10:30:00,14.33,14.43,14.32,14.41,882384.0,10.4344,10.5072,10.4271,10.4927,882384.0
2017-06-16 11:00:00,14.41,14.43,14.36,14.4,517156.0,10.4927,10.5072,10.4563,10.4854,517156.0
2017-06-16 11:30:00,14.41,14.44,14.37,14.39,650275.0,10.4927,10.5145,10.4636,10.4781,650275.0
2017-06-16 12:00:00,14.39,14.43,14.37,14.4,903036.0,10.4781,10.5072,10.4636,10.4854,903036.0
2017-06-16 12:30:00,14.4,14.44,14.39,14.39,520068.0,10.4854,10.5145,10.4781,10.4781,520068.0
2017-06-16 13:00:00,14.4,14.42,14.37,14.4,494713.0,10.4854,10.5,10.4636,10.4854,494713.0
2017-06-16 13:30:00,14.4,14.41,14.34,14.35,655816.0,10.4854,10.4927,10.4417,10.449,655816.0
2017-06-16 14:00:00,14.36,14.36,14.31,14.32,526611.0,10.4563,10.4563,10.4199,10.4271,526611.0
2017-06-16 14:30:00,14.31,14.34,14.29,14.32,555912.0,10.4199,10.4417,10.4053,10.4271,555912.0
2017-06-16 15:00:00,14.33,14.39,14.32,14.32,862273.0,10.4344,10.4781,10.4271,10.4271,862273.0
2017-06-16 15:30:00,14.32,14.4,14.3,14.37,3408439.0,10.4271,10.4854,10.4126,10.4636,3408439.0
2017-06-19 09:30:00,14.45,14.6,14.41,14.56,1233671.0,10.5218,10.631,10.4927,10.6019,1233671.0
2017-06-19 10:00:00,14.56,14.63,14.53,14.57,967327.0,10.6019,10.6529,10.5801,10.6092,967327.0
2017-06-19 10:30:00,14.57,14.61,14.51,14.51,858815.0,10.6092,10.6383,10.5655,10.5655,858815.0
2017-06-19 11:00:00,14.52,14.53,14.45,14.46,735903.0,10.5728,10.5801,10.5218,10.5291,735903.0
2017-06-19 11:30:00,14.46,14.54,14.45,14.53,877903.0,10.5291,10.5873,10.5218,10.5801,877903.0
2017-06-19 12:00:00,14.53,14.56,14.52,14.56,292427.0,10.5801,10.6019,10.5728,10.6019,292427.0
2017-06-19 12:30:00,14.56,14.6,14.53,14.6,399115.0,10.6019,10.631,10.5801,10.631,399115.0
2017-06-19 13:00:00,14.6,14.61,14.58,14.58,420033.0,10.631,10.6383,10.6165,10.6165,420033.0
2017-06-19 13:30:00,14.59,14.6,14.56,14.56,353555.0,10.6237,10.631,10.6019,10.6019,353555.0
2017-06-19 14:00:00,14.57,14.57,14.48,14.5,442996.0,10.6092,10.6092,10.5437,10.5582,442996.0
2017-06-19 14:30:00,14.5,14.53,14.48,14.52,669616.0,10.5582,10.5801,10.5437,10.5728,669616.0
2017-06-19 15:00:00,14.52,14.56,14.5,14.5,745575.0,10.5728,10.6019,10.5582,10.5582,745575.0
2017-06-19 15:30:00,14.51,14.51,14.49,14.49,1272386.0,10.5655,10.5655,10.5509,10.5509,1272386.0
2017-06-20 09:30:00,14.45,14.45,14.33,14.33,1451648.0,10.5218,10.5218,10.4344,10.4344,1451648.0
2017-06-20 10:00:00,14.33,14.39,14.31,14.32,871526.0,10.4344,10.4781,10.4199,10.4271,871526.0
2017-06-20 10:30:00,14.31,14.39,14.31,14.36,636342.0,10.4199,10.4781,10.4199,10.4563,636342.0
2017-06-20 11:00:00,14.35,14.37,14.31,14.32,1370609.0,10.449,10.4636,10.4199,10.4271,1370609.0
2017-06-20 11:30:00,14.33,14.38,14.33,14.36,373926.0,10.4344,10.4708,10.4344,10.4563,373926.0
2017-06-20 12:00:00,14.37,14.38,14.32,14.35,315552.0,10.4636,10.4708,10.4271,10.449,315552.0
2017-06-20 12:30:00,14.35,14.36,14.31,14.36,346480.0,10.449,10.4563,10.4199,10.4563,346480.0
2017-06-20 13:00:00,14.35,14.37,14.33,14.34,1294594.0,10.449,10.4636,10.4344,10.4417,1294594.0
2017-06-20 13:30:00,14.34,14.35,14.32,14.35,394168.0,10.4417,10.449,10.4271,10.449,394168.0
2017-06-20 14:00:00,14.35,14.35,14.32,14.33,383691.0,10.449,10.449,10.4271,10.4344,383691.0
2017-06-20 14:30:00,14.33,14.34,14.27,14.28,939282.0,10.4344,10.4417,10.3907,10.398,939282.0
2017-06-20 15:00:00,14.28,14.29,14.25,14.27,1232518.0,10.398,10.4053,10.3762,10.3907,1232518.0
2017-06-20 15:30:00,14.26,14.3,14.25,14.28,2810510.0,10.3835,10.4126,10.3762,10.398,2810510.0
2017-06-21 09:30:00,14.31,14.31,14.16,14.2,959293.0,10.4199,10.4199,10.3106,10.3398,959293.0
2017-06-21 10:00:00,14.2,14.23,14.15,14.22,600617.0,10.3398,10.3616,10.3034,10.3543,600617.0
2017-06-21 10:30:00,14.22,14.3,14.22,14.22,1427348.0,10.3543,10.4126,10.3543,10.3543,1427348.0
2017-06-21 11:00:00,14.22,14.23,14.05,14.12,1624094.0,10.3543,10.3616,10.2305,10.2815,1624094.0
2017-06-21 11:30:00,14.12,14.22,14.11,14.21,517337.0,10.2815,10.3543,10.2742,10.347,517337.0
2017-06-21 12:00:00,14.21,14.21,14.15,14.15,336342.0,10.347,10.347,10.3034,10.3034,336342.0
2017-06-21 12:30:00,14.16,14.16,14.08,14.09,815823.0,10.3106,10.3106,10.2524,10.2597,815823.0
2017-06-21 13:00:00,14.1,14.12,14.06,14.07,492922.0,10.267,10.2815,10.2378,10.2451,492922.0
2017-06-21 13:30:00,14.07,14.08,14.01,14.02,814780.0,10.2451,10.2524,10.2014,10.2087,814780.0
2017-06-21 14:00:00,14.03,14.03,13.98,14.0,761400.0,10.216,10.216,10.1796,10.1941,761400.0
2017-06-21 14:30:00,14.0,14.05,13.99,14.01,688192.0,10.1941,10.2305,10.1869,10.2014,688192.0
2017-06-21 15:00:00,14.01,14.02,13.98,14.0,1209356.0,10.2014,10.2087,10.1796,10.1941,1209356.0
2017-06-21 15:30:00,14.0,14.0,13.95,13.97,2183417.0,10.1941,10.1941,10.1577,10.1723,2183417.0
2017-06-22 09:30:00,13.92,14.03,13.87,13.95,1756023.0,10.1359,10.216,10.0995,10.1577,1756023.0
2017-06-22 10:00:00,13.96,13.96,13.8,13.81,1381195.0,10.165,10.165,10.0485,10.0558,1381195.0
2017-06-22 10:30:00,13.81,13.89,13.77,13.84,960737.0,10.0558,10.114,10.0267,10.0776,960737.0
2017-06-22 11:00:00,13.85,13.85,13.82,13.85,529354.0,10.0849,10.0849,10.0631,10.0849,529354.0
2017-06-22 11:30:00,13.85,13.85,13.79,13.82,361327.0,10.0849,10.0849,10.0412,10.0631,361327.0
2017-06-22 12:00:00,13.82,13.84,13.8,13.84,472586.0,10.0631,10.0776,10.0485,10.0776,472586.0
2017-06-22 12:30:00,13.83,13.84,13.77,13.79,1621525.0,10.0704,10.0776,10.0267,10.0412,1621525.0
2017-06-22 13:00:00,13.79,13.86,13.79,13.86,599952.0,10.0412,10.0922,10.0412,10.0922,599952.0
2017-06-22 13:30:00,13.86,13.86,13.82,13.83,549051.0,10.0922,10.0922,10.0631,10.0704,549051.0
2017-06-22 14:00:00,13.83,13.87,13.81,13.87,468233.0,10.0704,10.0995,10.0558,10.0995,468233.0
2017-06-22 14:30:00,13.87,13.88,13.84,13.88,434301.0,10.0995,10.1068,10.0776,10.1068,434301.0
2017-06-22 15:00:00,13.88,13.9,13.86,13.88,605002.0,10.1068,10.1213,10.0922,10.1068,605002.0
2017-06-22 15:30:00,13.88,13.88,13.84,13.85,1271377.0,10.1068,10.1068,10.0776,10.0849,1271377.0
2017-06-23 09:30:00,13.95,13.95,13.77,13.82,2685446.0,10.1577,10.1577,10.0267,10.0631,2685446.0
2017-06-23 10:00:00,13.82,13.86,13.76,13.78,793005.0,10.0631,10.0922,10.0194,10.0339,793005.0
2017-06-23 10:30:00,13.78,13.85,13.78,13.82,1036348.0,10.0339,10.0849,10.0339,10.0631,1036348.0
2017-06-23 11:00:00,13.82,13.85,13.78,13.79,596396.0,10.0631,10.0849,10.0339,10.0412,596396.0
2017-06-23 11:30:00,13.79,13.8,13.74,13.75,813062.0,10.0412,10.0485,10.0048,10.0121,813062.0
2017-06-23 12:00:00,13.75,13.76,13.7,13.71,697382.0,10.0121,10.0194,9.9757,9.983,697382.0
2017-06-23 12:30:00,13.71,13.72,13.68,13.7,433190.0,9.983,9.9903,9.9611,9.9757,433190.0
2017-06-23 13:00:00,13.7,13.71,13.65,13.66,738586.0,9.9757,9.983,9.9393,9.9466,738586.0
2017-06-23 13:30:00,13.66,13.68,13.63,13.63,1289072.0,9.9466,9.9611,9.9247,9.9247,1289072.0
2017-06-23 14:00:00,13.63,13.66,13.63,13.65,1001655.0,9.9247,9.9466,9.9247,9.9393,1001655.0
2017-06-23 14:30:00,13.65,13.66,13.59,13.59,834013.0,9.9393,9.9466,9.8956,9.8956,834013.0
2017-06-23 15:00:00,13.6,13.6,13.52,13.53,1355649.0,9.9029,9.9029,9.8446,9.8519,1355649.0
2017-06-23 15:30:00,13.54,13.56,13.46,13.56,4033885.0,9.8592,9.8738,9.8009,9.8738,4033885.0
2017-06-26 09:30:00,13.59,13.81,13.55,13.8,2123905.0,9.8956,10.0558,9.8665,10.0485,2123905.0
2017-06-26 10:00:00,13.8,13.85,13.73,13.8,1723129.0,10.0485,10.0849,9.9975,10.0485,1723129.0
2017-06-26 10:30:00,13.8,13.81,13.65,13.67,1826798.0,10.0485,10.0558,9.9393,9.9538,1826798.0
2017-06-26 11:00:00,13.66,13.67,13.58,13.64,1291226.0,9.9466,9.9538,9.8883,9.932,1291226.0
2017-06-26 11:30:00,13.65,13.74,13.64,13.7,937807.0,9.9393,10.0048,9.932,9.9757,937807.0
2017-06-26 12:00:00,13.7,13.7,13.64,13.65,627997.0,9.9757,9.9757,9.932,9.9393,627997.0
2017-06-26 12:30:00,13.65,13.65,13.61,13.65,677040.0,9.9393,9.9393,9.9102,9.9393,677040.0
2017-06-26 13:00:00,13.65,13.67,13.63,13.66,325635.0,9.9393,9.9538,9.9247,9.9466,325635.0
2017-06-26 13:30:00,13.66,13.67,13.62,13.66,462220.0,9.9466,9.9538,9.9174,9.9466,462220.0
2017-06-26 14:00:00,13.65,13.76,13.65,13.76,553340.0,9.9393,10.0194,9.9393,10.0194,553340.0
2017-06-26 14:30:00,13.76,13.78,13.74,13.76,852609.0,10.0194,10.0339,10.0048,10.0194,852609.0
2017-06-26 15:00:00,13.76,13.8,13.76,13.77,509077.0,10.0194,10.0485,10.0194,10.0267,509077.0
2017-06-26 15:30:00,13.77,13.78,13.75,13.76,1871402.0,10.0267,10.0339,10.0121,10.0194,1871402.0
2017-06-27 09:30:00,13.87,13.94,13.8,13.92,1755258.0,10.0995,10.1504,10.0485,10.1359,1755258.0
2017-06-27 10:00:00,13.91,13.93,13.83,13.83,1161767.0,10.1286,10.1432,10.0704,10.0704,1161767.0
2017-06-27 10:30:00,13.84,13.93,13.8,13.88,797427.0,10.0776,10.1432,10.0485,10.1068,797427.0
2017-06-27 11:00:00,13.87,13.98,13.87,13.98,907995.0,10.0995,10.1796,10.0995,10.1796,907995.0
2017-06-27 11:30:00,13.97,14.05,13.96,14.04,1070510.0,10.1723,10.2305,10.165,10.2233,1070510.0
2017-06-27 12:00:00,14.04,14.04,13.98,14.0,410537.0,10.2233,10.2233,10.1796,10.1941,410537.0
2017-06-27 12:30:00,14.01,14.04,13.94,14.01,1423667.0,10.2014,10.2233,10.1504,10.2014,1423667.0
2017-06-27 13:00:00,14.02,14.05,14.0,14.04,956099.0,10.2087,10.2305,10.1941,10.2233,956099.0
2017-06-27 13:30:00,14.04,14.05,14.0,14.02,827786.0,10.2233,10.2305,10.1941,10.2087,827786.0
2017-06-27 14:00:00,14.03,14.03,13.93,14.01,2530389.0,10.216,10.216,10.1432,10.2014,2530389.0
2017-06-27 14:30:00,14.01,14.04,13.98,13.99,1064013.0,10.2014,10.2233,10.1796,10.1869,1064013.0
2017-06-27 15:00:00,13.98,14.05,13.97,14.02,1217374.0,10.1796,10.2305,10.1723,10.2087,1217374.0
2017-06-27 15:30:00,14.02,14.02,13.97,14.0,5584256.0,10.2087,10.2087,10.1723,10.1941,5584256.0
2017-06-28 09:30:00,14.11,14.23,14.07,14.21,3819853.0,10.2742,10.3616,10.2451,10.347,3819853.0
2017-06-28 10:00:00,14.21,14.26,14.08,14.08,2316595.0,10.347,10.3835,10.2524,10.2524,2316595.0
2017-06-28 10:30:00,14.08,14.16,14.05,14.1,1119552.0,10.2524,10.3106,10.2305,10.267,1119552.0
2017-06-28 11:00:00,14.1,14.17,14.1,14.13,1276855.0,10.267,10.3179,10.267,10.2888,1276855.0
2017-06-28 11:30:00,14.13,14.16,14.09,14.09,577052.0,10.2888,10.3106,10.2597,10.2597,577052.0
2017-06-28 12:00:00,14.1,14.14,14.09,14.13,1479987.0,10.267,10.2961,10.2597,10.2888,1479987.0
2017-06-28 12:30:00,14.13,14.13,14.06,14.09,820647.0,10.2888,10.2888,10.2378,10.2597,820647.0
2017-06-28 13:00:00,14.09,14.1,14.05,14.09,698071.0,10.2597,10.267,10.2305,10.2597,698071.0
2017-06-28 13:30:00,14.09,14.16,14.09,14.12,1556867.0,10.2597,10.3106,10.2597,10.2815,1556867.0
2017-06-28 14:00:00,14.12,14.13,14.04,14.04,1281730.0,10.2815,10.2888,10.2233,10.2233,1281730.0
2017-06-28 14:30:00,14.04,14.1,14.04,14.06,969895.0,10.2233,10.267,10.2233,10.2378,969895.0
2017-06-28 15:00:00,14.06,14.11,14.05,14.11,1155329.0,10.2378,10.2742,10.2305,10.2742,1155329.0
2017-06-28 15:30:00,14.1,14.12,14.07,14.09,2657553.0,10.267,10.2815,10.2451,10.2597,2657553.0
2017-06-29 09:30:00,14.67,14.85,14.63,14.7,7527298.0,10.682,10.8131,10.6529,10.7038,7527298.0
2017-06-29 10:00:00,14.71,14.74,14.65,14.73,2773920.0,10.7111,10.733,10.6674,10.7257,2773920.0
2017-06-29 10:30:00,14.73,14.75,14.65,14.69,2232014.0,10.7257,10.7403,10.6674,10.6966,2232014.0
2017-06-29 11:00:00,14.7,14.77,14.64,14.66,1858420.0,10.7038,10.7548,10.6602,10.6747,1858420.0
2017-06-29 11:30:00,14.66,14.67,14.55,14.57,2203154.0,10.6747,10.682,10.5946,10.6092,2203154.0
2017-06-29 12:00:00,14.57,14.59,14.51,14.54,1760072.0,10.6092,10.6237,10.5655,10.5873,1760072.0
2017-06-29 12:30:00,14.53,14.56,14.48,14.56,1275836.0,10.5801,10.6019,10.5437,10.6019,1275836.0
2017-06-29 13:00:00,14.55,14.59,14.52,14.55,1573286.0,10.5946,10.6237,10.5728,10.5946,1573286.0
2017-06-29 13:30:00,14.55,14.69,14.52,14.68,1810168.0,10.5946,10.6966,10.5728,10.6893,1810168.0
2017-06-29 14:00:00,14.68,14.76,14.66,14.75,1958782.0,10.6893,10.7475,10.6747,10.7403,1958782.0
2017-06-29 14:30:00,14.75,14.75,14.69,14.71,1085977.0,10.7403,10.7403,10.6966,10.7111,1085977.0
2017-06-29 15:00:00,14.71,14.76,14.68,14.7,1751982.0,10.7111,10.7475,10.6893,10.7038,1751982.0
2017-06-29 15:30:00,14.7,14.72,14.66,14.68,2875024.0,10.7038,10.7184,10.6747,10.6893,2875024.0
2017-06-30 09:30:00,14.73,14.81,14.55,14.57,1590607.0,10.7257,10.7839,10.5946,10.6092,1590607.0
2017-06-30 10:00:00,14.57,14.58,14.47,14.49,1667103.0,10.6092,10.6165,10.5364,10.5509,1667103.0
2017-06-30 10:30:00,14.49,14.58,14.47,14.49,1681900.0,10.5509,10.6165,10.5364,10.5509,1681900.0
2017-06-30 11:00:00,14.5,14.57,14.49,14.54,828822.0,10.5582,10.6092,10.5509,10.5873,828822.0
2017-06-30 11:30:00,14.54,14.63,14.53,14.62,593618.0,10.5873,10.6529,10.5801,10.6456,593618.0
2017-06-30 12:00:00,14.63,14.63,14.57,14.57,357888.0,10.6529,10.6529,10.6092,10.6092,357888.0
2017-06-30 12:30:00,14.57,14.61,14.55,14.56,379712.0,10.6092,10.6383,10.5946,10.6019,379712.0
2017-06-30 13:00:00,14.56,14.64,14.55,14.64,529227.0,10.6019,10.6602,10.5946,10.6602,529227.0
2017-06-30 13:30:00,14.64,14.65,14.6,14.61,522225.0,10.6602,10.6674,10.631,10.6383,522225.0
2017-06-30 14:00:00,14.6,14.62,14.57,14.61,509581.0,10.631,10.6456,10.6092,10.6383,509581.0
2017-06-30 14:30:00,14.62,14.7,14.61,14.69,844393.0,10.6456,10.7038,10.6383,10.6966,844393.0
2017-06-30 15:00:00,14.7,14.72,14.68,14.71,744813.0,10.7038,10.7184,10.6893,10.7111,744813.0
2017-06-30 15:30:00,14.71,14.73,14.64,14.65,1816765.0,10.7111,10.7257,10.6602,10.6674,1816765.0
2017-07-03 09:30:00,14.77,14.85,14.68,14.72,1601692.0,10.7548,10.8131,10.6893,10.7184,1601692.0
2017-07-03 10:00:00,14.72,14.84,14.72,14.79,1402597.0,10.7184,10.8058,10.7184,10.7694,1402597.0
2017-07-03 10:30:00,14.79,14.93,14.79,14.92,986541.0,10.7694,10.8713,10.7694,10.864,986541.0
2017-07-03 11:00:00,14.92,14.94,14.85,14.93,842860.0,10.864,10.8786,10.8131,10.8713,842860.0
2017-07-03 11:30:00,14.93,14.97,14.88,14.89,825335.0,10.8713,10.9004,10.8349,10.8422,825335.0
2017-07-03 12:00:00,14.89,14.92,14.81,14.86,1072289.0,10.8422,10.864,10.7839,10.8203,1072289.0
2017-07-03 12:30:00,14.86,14.93,14.84,14.88,1973035.0,10.8203,10.8713,10.8058,10.8349,1973035.0
2017-07-05 09:30:00,14.9,14.91,14.73,14.79,1634798.0,10.8495,10.8568,10.7257,10.7694,1634798.0
2017-07-05 10:00:00,14.79,14.8,14.68,14.79,1075680.0,10.7694,10.7767,10.6893,10.7694,1075680.0
2017-07-05 10:30:00,14.79,14.89,14.77,14.89,587770.0,10.7694,10.8422,10.7548,10.8422,587770.0
2017-07-05 11:00:00,14.89,14.92,14.79,14.8,679106.0,10.8422,10.864,10.7694,10.7767,679106.0
2017-07-05 11:30:00,14.8,14.87,14.78,14.84,621622.0,10.7767,10.8276,10.7621,10.8058,621622.0
2017-07-05 12:00:00,14.84,14.84,14.78,14.81,1124271.0,10.8058,10.8058,10.7621,10.7839,1124271.0
2017-07-05 12:30:00,14.81,14.9,14.8,14.89,572892.0,10.7839,10.8495,10.7767,10.8422,572892.0
2017-07-05 13:00:00,14.88,14.9,14.84,14.87,839123.0,10.8349,10.8495,10.8058,10.8276,839123.0
2017-07-05 13:30:00,14.87,14.9,14.86,14.87,419305.0,10.8276,10.8495,10.8203,10.8276,419305.0
2017-07-05 14:00:00,14.87,14.94,14.87,14.88,987855.0,10.8276,10.8786,10.8276,10.8349,987855.0
2017-07-05 14:30:00,14.88,14.92,14.84,14.85,837016.0,10.8349,10.864,10.8058,10.8131,837016.0
2017-07-05 15:00:00,14.85,14.9,14.83,14.86,718193.0,10.8131,10.8495,10.7985,10.8203,718193.0
2017-07-05 15:30:00,14.86,14.88,14.85,14.85,1634028.0,10.8203,10.8349,10.8131,10.8131,1634028.0
2017-07-06 09:30:00,14.84,14.95,14.75,14.79,1309590.0,10.8058,10.8859,10.7403,10.7694,1309590.0
2017-07-06 10:00:00,14.79,14.92,14.76,14.88,1033691.0,10.7694,10.864,10.7475,10.8349,1033691.0
2017-07-06 10:30:00,14.88,14.91,14.82,14.84,595493.0,10.8349,10.8568,10.7912,10.8058,595493.0
2017-07-06 11:00:00,14.85,14.96,14.84,14.9,754445.0,10.8131,10.8932,10.8058,10.8495,754445.0
2017-07-06 11:30:00,14.9,14.94,14.87,14.94,629712.0,10.8495,10.8786,10.8276,10.8786,629712.0
2017-07-06 12:00:00,14.94,14.97,14.89,14.89,987452.0,10.8786,10.9004,10.8422,10.8422,987452.0
2017-07-06 12:30:00,14.89,14.93,14.88,14.9,456822.0,10.8422,10.8713,10.8349,10.8495,456822.0
2017-07-06 13:00:00,14.9,14.93,14.88,14.89,623481.0,10.8495,10.8713,10.8349,10.8422,623481.0
2017-07-06 13:30:00,14.88,14.9,14.83,14.83,575899.0,10.8349,10.8495,10.7985,10.7985,575899.0
2017-07-06 14:00:00,14.84,14.84,14.75,14.77,817034.0,10.8058,10.8058,10.7403,10.7548,817034.0
2017-07-06 14:30:00,14.76,14.8,14.74,14.8,391901.0,10.7475,10.7767,10.733,10.7767,391901.0
2017-07-06 15:00:00,14.79,14.81,14.72,14.72,490982.0,10.7694,10.7839,10.7184,10.7184,490982.0
2017-07-06 15:30:00,14.72,14.73,14.69,14.73,1801684.0,10.7184,10.7257,10.6966,10.7257,1801684.0
2017-07-07 09:30:00,14.82,14.82,14.63,14.67,1543414.0,10.7912,10.7912,10.6529,10.682,1543414.0
2017-07-07 10:00:00,14.67,14.68,14.58,14.6,918448.0,10.682,10.6893,10.6165,10.631,918448.0
2017-07-07 10:30:00,14.61,14.65,14.56,14.61,1109953.0,10.6383,10.6674,10.6019,10.6383,1109953.0
2017-07-07 11:00:00,14.61,14.67,14.58,14.67,1061760.0,10.6383,10.682,10.6165,10.682,1061760.0
2017-07-07 11:30:00,14.67,14.76,14.66,14.74,1073482.0,10.682,10.7475,10.6747,10.733,1073482.0
2017-07-07 12:00:00,14.73,14.75,14.72,14.74,602894.0,10.7257,10.7403,10.7184,10.733,602894.0
2017-07-07 12:30:00,14.74,14.74,14.7,14.72,408903.0,10.733,10.733,10.7038,10.7184,408903.0
2017-07-07 13:00:00,14.71,14.73,14.7,14.71,455659.0,10.7111,10.7257,10.7038,10.7111,455659.0
2017-07-07 13:30:00,14.7,14.72,14.68,14.71,390734.0,10.7038,10.7184,10.6893,10.7111,390734.0
2017-07-07 14:00:00,14.7,14.72,14.68,14.68,409788.0,10.7038,10.7184,10.6893,10.6893,409788.0
2017-07-07 14:30:00,14.68,14.71,14.66,14.66,576339.0,10.6893,10.7111,10.6747,10.6747,576339.0
2017-07-07 15:00:00,14.67,14.68,14.64,14.67,605584.0,10.682,10.6893,10.6602,10.682,605584.0
2017-07-07 15:30:00,14.66,14.71,14.65,14.7,3017229.0,10.6747,10.7111,10.6674,10.7038,3017229.0
2017-07-10 09:30:00,14.66,14.74,14.6,14.71,1211736.0,10.6747,10.733,10.631,10.7111,1211736.0
2017-07-10 10:00:00,14.71,14.76,14.65,14.72,653903.0,10.7111,10.7475,10.6674,10.7184,653903.0
2017-07-10 10:30:00,14.72,14.74,14.66,14.7,707208.0,10.7184,10.733,10.6747,10.7038,707208.0
2017-07-10 11:00:00,14.71,14.75,14.69,14.69,492381.0,10.7111,10.7403,10.6966,10.6966,492381.0
2017-07-10 11:30:00,14.69,14.72,14.65,14.69,665435.0,10.6966,10.7184,10.6674,10.6966,665435.0
2017-07-10 12:00:00,14.69,14.75,14.66,14.73,700201.0,10.6966,10.7403,10.6747,10.7257,700201.0
2017-07-10 12:30:00,14.73,14.76,14.7,14.75,260079.0,10.7257,10.7475,10.7038,10.7403,260079.0
2017-07-10 13:00:00,14.75,14.76,14.71,14.74,315551.0,10.7403,10.7475,10.7111,10.733,315551.0
2017-07-10 13:30:00,14.74,14.78,14.73,14.75,361988.0,10.733,10.7621,10.7257,10.7403,361988.0
2017-07-10 14:00:00,14.75,14.8,14.74,14.77,442647.0,10.7403,10.7767,10.733,10.7548,442647.0
2017-07-10 14:30:00,14.77,14.8,14.76,14.79,388782.0,10.7548,10.7767,10.7475,10.7694,388782.0
2017-07-10 15:00:00,14.78,14.81,14.73,14.73,374045.0,10.7621,10.7839,10.7257,10.7257,374045.0
2017-07-10 15:30:00,14.73,14.79,14.73,14.76,1216831.0,10.7257,10.7694,10.7257,10.7475,1216831.0
2017-07-11 09:30:00,14.76,14.82,14.67,14.72,1214581.0,10.7475,10.7912,10.682,10.7184,1214581.0
2017-07-11 10:00:00,14.72,14.75,14.68,14.7,955735.0,10.7184,10.7403,10.6893,10.7038,955735.0
2017-07-11 10:30:00,14.7,14.84,14.68,14.83,798406.0,10.7038,10.8058,10.6893,10.7985,798406.0
2017-07-11 11:00:00,14.83,14.85,14.68,14.73,883807.0,10.7985,10.8131,10.6893,10.7257,883807.0
2017-07-11 11:30:00,14.72,14.84,14.71,14.83,754231.0,10.7184,10.8058,10.7111,10.7985,754231.0
2017-07-11 12:00:00,14.83,14.86,14.8,14.84,535128.0,10.7985,10.8203,10.7767,10.8058,535128.0
2017-07-11 12:30:00,14.83,14.84,14.75,14.77,455681.0,10.7985,10.8058,10.7403,10.7548,455681.0
2017-07-11 13:00:00,14.78,14.8,14.75,14.76,440930.0,10.7621,10.7767,10.7403,10.7475,440930.0
2017-07-11 13:30:00,14.75,14.79,14.72,14.77,579862.0,10.7403,10.7694,10.7184,10.7548,579862.0
2017-07-11 14:00:00,14.78,14.79,14.71,14.75,572215.0,10.7621,10.7694,10.7111,10.7403,572215.0
2017-07-11 14:30:00,14.75,14.78,14.72,14.77,502721.0,10.7403,10.7621,10.7184,10.7548,502721.0
2017-07-11 15:00:00,14.77,14.78,14.72,14.73,439999.0,10.7548,10.7621,10.7184,10.7257,439999.0
2017-07-11 15:30:00,14.73,14.78,14.72,14.74,1210346.0,10.7257,10.7621,10.7184,10.733,1210346.0
2017-07-12 09:30:00,14.66,14.72,14.62,14.7,1224405.0,10.6747,10.7184,10.6456,10.7038,1224405.0
2017-07-12 10:00:00,14.71,14.76,14.7,14.74,1028331.0,10.7111,10.7475,10.7038,10.733,1028331.0
2017-07-12 10:30:00,14.74,14.76,14.6,14.61,1062796.0,10.733,10.7475,10.631,10.6383,1062796.0
2017-07-12 11:00:00,14.62,14.66,14.57,14.6,943484.0,10.6456,10.6747,10.6092,10.631,943484.0
2017-07-12 11:30:00,14.6,14.64,14.56,14.62,842346.0,10.631,10.6602,10.6019,10.6456,842346.0
2017-07-12 12:00:00,14.62,14.64,14.57,14.62,704252.0,10.6456,10.6602,10.6092,10.6456,704252.0
2017-07-12 12:30:00,14.62,14.62,14.56,14.61,511592.0,10.6456,10.6456,10.6019,10.6383,511592.0
2017-07-12 13:00:00,14.61,14.67,14.6,14.62,687116.0,10.6383,10.682,10.631,10.6456,687116.0
2017-07-12 13:30:00,14.61,14.62,14.58,14.6,585725.0,10.6383,10.6456,10.6165,10.631,585725.0
2017-07-12 14:00:00,14.6,14.6,14.56,14.59,417787.0,10.631,10.631,10.6019,10.6237,417787.0
2017-07-12 14:30:00,14.59,14.61,14.57,14.59,401720.0,10.6237,10.6383,10.6092,10.6237,401720.0
2017-07-12 15:00:00,14.59,14.63,14.57,14.63,528486.0,10.6237,10.6529,10.6092,10.6529,528486.0
2017-07-12 15:30:00,14.63,14.63,14.6,14.63,1606099.0,10.6529,10.6529,10.631,10.6529,1606099.0
2017-07-13 09:30:00,14.68,14.72,14.61,14.69,1020792.0,10.6893,10.7184,10.6383,10.6966,1020792.0
2017-07-13 10:00:00,14.7,14.76,14.68,14.69,1087045.0,10.7038,10.7475,10.6893,10.6966,1087045.0
2017-07-13 10:30:00,14.68,14.76,14.67,14.74,967300.0,10.6893,10.7475,10.682,10.733,967300.0
2017-07-13 11:00:00,14.73,14.78,14.69,14.77,948549.0,10.7257,10.7621,10.6966,10.7548,948549.0
2017-07-13 11:30:00,14.77,14.77,14.71,14.72,993645.0,10.7548,10.7548,10.7111,10.7184,993645.0
2017-07-13 12:00:00,14.72,14.77,14.72,14.76,347437.0,10.7184,10.7548,10.7184,10.7475,347437.0
2017-07-13 12:30:00,14.76,14.77,14.73,14.76,330504.0,10.7475,10.7548,10.7257,10.7475,330504.0
2017-07-13 13:00:00,14.76,14.79,14.75,14.75,463518.0,10.7475,10.7694,10.7403,10.7403,463518.0
2017-07-13 13:30:00,14.75,14.78,14.74,14.76,572509.0,10.7403,10.7621,10.733,10.7475,572509.0
2017-07-13 14:00:00,14.76,14.77,14.74,14.76,354685.0,10.7475,10.7548,10.733,10.7475,354685.0
2017-07-13 14:30:00,14.76,14.79,14.75,14.78,580322.0,10.7475,10.7694,10.7403,10.7621,580322.0
2017-07-13 15:00:00,14.78,14.83,14.77,14.83,966400.0,10.7621,10.7985,10.7548,10.7985,966400.0
2017-07-13 15:30:00,14.83,14.85,14.8,14.82,2392062.0,10.7985,10.8131,10.7767,10.7912,2392062.0
2017-07-14 09:30:00,14.61,14.75,14.44,14.59,2501734.0,10.6383,10.7403,10.5145,10.6237,2501734.0
2017-07-14 10:00:00,14.58,14.6,14.52,14.55,1085417.0,10.6165,10.631,10.5728,10.5946,1085417.0
2017-07-14 10:30:00,14.55,14.63,14.53,14.62,692036.0,10.5946,10.6529,10.5801,10.6456,692036.0
2017-07-14 11:00:00,14.62,14.66,14.59,14.62,473395.0,10.6456,10.6747,10.6237,10.6456,473395.0
2017-07-14 11:30:00,14.62,14.66,14.6,14.62,451302.0,10.6456,10.6747,10.631,10.6456,451302.0
2017-07-14 12:00:00,14.63,14.63,14.57,14.6,572432.0,10.6529,10.6529,10.6092,10.631,572432.0
2017-07-14 12:30:00,14.6,14.61,14.58,14.6,355998.0,10.631,10.6383,10.6165,10.631,355998.0
2017-07-14 13:00:00,14.61,14.69,14.6,14.66,820131.0,10.6383,10.6966,10.631,10.6747,820131.0
2017-07-14 13:30:00,14.66,14.68,14.63,14.66,303156.0,10.6747,10.6893,10.6529,10.6747,303156.0
2017-07-14 14:00:00,14.66,14.69,14.65,14.67,329350.0,10.6747,10.6966,10.6674,10.682,329350.0
2017-07-14 14:30:00,14.67,14.7,14.65,14.7,424711.0,10.682,10.7038,10.6674,10.7038,424711.0
2017-07-14 15:00:00,14.7,14.76,14.68,14.75,811023.0,10.7038,10.7475,10.6893,10.7403,811023.0
2017-07-14 15:30:00,14.75,14.75,14.67,14.68,997176.0,10.7403,10.7403,10.682,10.6893,997176.0
2017-07-17 09:30:00,14.67,14.67,14.55,14.6,1027368.0,10.682,10.682,10.5946,10.631,1027368.0
2017-07-17 10:00:00,14.6,14.61,14.54,14.58,1039544.0,10.631,10.6383,10.5873,10.6165,1039544.0
2017-07-17 10:30:00,14.58,14.67,14.56,14.67,796480.0,10.6165,10.682,10.6019,10.682,796480.0
2017-07-17 11:00:00,14.67,14.7,14.65,14.67,400480.0,10.682,10.7038,10.6674,10.682,400480.0
2017-07-17 11:30:00,14.66,14.67,14.63,14.64,476809.0,10.6747,10.682,10.6529,10.6602,476809.0
2017-07-17 12:00:00,14.65,14.68,14.64,14.67,317261.0,10.6674,10.6893,10.6602,10.682,317261.0
2017-07-17 12:30:00,14.67,14.69,14.66,14.69,322075.0,10.682,10.6966,10.6747,10.6966,322075.0
2017-07-17 13:00:00,14.68,14.72,14.67,14.71,586500.0,10.6893,10.7184,10.682,10.7111,586500.0
2017-07-17 13:30:00,14.72,14.74,14.7,14.71,506447.0,10.7184,10.733,10.7038,10.7111,506447.0
2017-07-17 14:00:00,14.71,14.78,14.69,14.77,831758.0,10.7111,10.7621,10.6966,10.7548,831758.0
2017-07-17 14:30:00,14.77,14.78,14.71,14.71,339974.0,10.7548,10.7621,10.7111,10.7111,339974.0
2017-07-17 15:00:00,14.71,14.73,14.68,14.69,403748.0,10.7111,10.7257,10.6893,10.6966,403748.0
2017-07-17 15:30:00,14.69,14.7,14.66,14.7,1051662.0,10.6966,10.7038,10.6747,10.7038,1051662.0
2017-07-18 09:30:00,14.55,14.67,14.53,14.57,1199927.0,10.5946,10.682,10.5801,10.6092,1199927.0
2017-07-18 10:00:00,14.56,14.63,14.54,14.54,1099796.0,10.6019,10.6529,10.5873,10.5873,1099796.0
2017-07-18 10:30:00,14.54,14.55,14.42,14.5,1234135.0,10.5873,10.5946,10.5,10.5582,1234135.0
2017-07-18 11:00:00,14.5,14.53,14.46,14.48,608557.0,10.5582,10.5801,10.5291,10.5437,608557.0
2017-07-18 11:30:00,14.48,14.49,14.45,14.47,474539.0,10.5437,10.5509,10.5218,10.5364,474539.0
2017-07-18 12:00:00,14.47,14.54,14.46,14.52,601786.0,10.5364,10.5873,10.5291,10.5728,601786.0
2017-07-18 12:30:00,14.52,14.53,14.49,14.51,317261.0,10.5728,10.5801,10.5509,10.5655,317261.0
2017-07-18 13:00:00,14.51,14.57,14.49,14.55,379196.0,10.5655,10.6092,10.5509,10.5946,379196.0
2017-07-18 13:30:00,14.56,14.6,14.55,14.58,480388.0,10.6019,10.631,10.5946,10.6165,480388.0
2017-07-18 14:00:00,14.58,14.6,14.53,14.53,606581.0,10.6165,10.631,10.5801,10.5801,606581.0
2017-07-18 14:30:00,14.53,14.57,14.52,14.53,482178.0,10.5801,10.6092,10.5728,10.5801,482178.0
2017-07-18 15:00:00,14.54,14.57,14.52,14.56,690797.0,10.5873,10.6092,10.5728,10.6019,690797.0
2017-07-18 15:30:00,14.56,14.56,14.51,14.52,1300980.0,10.6019,10.6019,10.5655,10.5728,1300980.0
2017-07-19 09:30:00,14.56,14.61,14.5,14.52,1767897.0,10.6019,10.6383,10.5582,10.5728,1767897.0
2017-07-19 10:00:00,14.53,14.61,14.53,14.61,885190.0,10.5801,10.6383,10.5801,10.6383,885190.0
2017-07-19 10:30:00,14.61,14.63,14.51,14.53,897892.0,10.6383,10.6529,10.5655,10.5801,897892.0
2017-07-19 11:00:00,14.53,14.54,14.45,14.46,867427.0,10.5801,10.5873,10.5218,10.5291,867427.0
2017-07-19 11:30:00,14.46,14.48,14.45,14.45,457777.0,10.5291,10.5437,10.5218,10.5218,457777.0
2017-07-19 12:00:00,14.46,14.46,14.4,14.41,857787.0,10.5291,10.5291,10.4854,10.4927,857787.0
2017-07-19 12:30:00,14.4,14.42,14.34,14.34,753720.0,10.4854,10.5,10.4417,10.4417,753720.0
2017-07-19 13:00:00,14.35,14.4,14.34,14.39,381100.0,10.449,10.4854,10.4417,10.4781,381100.0
2017-07-19 13:30:00,14.39,14.43,14.38,14.43,365308.0,10.4781,10.5072,10.4708,10.5072,365308.0
2017-07-19 14:00:00,14.43,14.45,14.41,14.44,783416.0,10.5072,10.5218,10.4927,10.5145,783416.0
2017-07-19 14:30:00,14.43,14.45,14.42,14.42,431516.0,10.5072,10.5218,10.5,10.5,431516.0
2017-07-19 15:00:00,14.42,14.49,14.42,14.47,735890.0,10.5,10.5509,10.5,10.5364,735890.0
2017-07-19 15:30:00,14.46,14.49,14.45,14.48,1683870.0,10.5291,10.5509,10.5218,10.5437,1683870.0
2017-07-20 09:30:00,14.5,14.54,14.37,14.53,1601277.0,10.5582,10.5873,10.4636,10.5801,1601277.0
2017-07-20 10:00:00,14.53,14.53,14.42,14.52,1263087.0,10.5801,10.5801,10.5,10.5728,1263087.0
2017-07-20 10:30:00,14.51,14.51,14.37,14.42,1300660.0,10.5655,10.5655,10.4636,10.5,1300660.0
2017-07-20 11:00:00,14.42,14.43,14.3,14.31,1025379.0,10.5,10.5072,10.4126,10.4199,1025379.0
2017-07-20 11:30:00,14.31,14.33,14.28,14.32,730574.0,10.4199,10.4344,10.398,10.4271,730574.0
2017-07-20 12:00:00,14.31,14.38,14.28,14.36,716285.0,10.4199,10.4708,10.398,10.4563,716285.0
2017-07-20 12:30:00,14.36,14.4,14.34,14.36,799589.0,10.4563,10.4854,10.4417,10.4563,799589.0
2017-07-20 13:00:00,14.35,14.37,14.33,14.37,764091.0,10.449,10.4636,10.4344,10.4636,764091.0
2017-07-20 13:30:00,14.37,14.39,14.35,14.36,695232.0,10.4636,10.4781,10.449,10.4563,695232.0
2017-07-20 14:00:00,14.35,14.37,14.32,14.35,1099570.0,10.449,10.4636,10.4271,10.449,1099570.0
2017-07-20 14:30:00,14.35,14.36,14.33,14.34,605547.0,10.449,10.4563,10.4344,10.4417,605547.0
2017-07-20 15:00:00,14.35,14.36,14.28,14.29,1704441.0,10.449,10.4563,10.398,10.4053,1704441.0
2017-07-20 15:30:00,14.29,14.34,14.28,14.31,2740981.0,10.4053,10.4417,10.398,10.4199,2740981.0
2017-07-21 09:30:00,14.22,14.37,14.08,14.16,4139273.0,10.3543,10.4636,10.2524,10.3106,4139273.0
2017-07-21 10:00:00,14.16,14.16,14.01,14.1,1970536.0,10.3106,10.3106,10.2014,10.267,1970536.0
2017-07-21 10:30:00,14.1,14.18,14.04,14.15,1828896.0,10.267,10.3252,10.2233,10.3034,1828896.0
2017-07-21 11:00:00,14.15,14.22,14.12,14.19,764471.0,10.3034,10.3543,10.2815,10.3325,764471.0
2017-07-21 11:30:00,14.18,14.25,14.15,14.24,2209284.0,10.3252,10.3762,10.3034,10.3689,2209284.0
2017-07-21 12:00:00,14.24,14.31,14.23,14.29,858139.0,10.3689,10.4199,10.3616,10.4053,858139.0
2017-07-21 12:30:00,14.29,14.31,14.26,14.28,662291.0,10.4053,10.4199,10.3835,10.398,662291.0
2017-07-21 13:00:00,14.29,14.3,14.24,14.27,665373.0,10.4053,10.4126,10.3689,10.3907,665373.0
2017-07-21 13:30:00,14.26,14.34,14.25,14.31,747726.0,10.3835,10.4417,10.3762,10.4199,747726.0
2017-07-21 14:00:00,14.31,14.32,14.22,14.22,734600.0,10.4199,10.4271,10.3543,10.3543,734600.0
2017-07-21 14:30:00,14.22,14.24,14.17,14.24,575318.0,10.3543,10.3689,10.3179,10.3689,575318.0
2017-07-21 15:00:00,14.24,14.25,14.16,14.17,610614.0,10.3689,10.3762,10.3106,10.3179,610614.0
2017-07-21 15:30:00,14.17,14.23,14.16,14.23,2714955.0,10.3179,10.3616,10.3106,10.3616,2714955.0
2017-07-24 09:30:00,14.26,14.46,14.22,14.46,1469406.0,10.3835,10.5291,10.3543,10.5291,1469406.0
2017-07-24 10:00:00,14.46,14.46,14.39,14.45,1333717.0,10.5291,10.5291,10.4781,10.5218,1333717.0
2017-07-24 10:30:00,14.45,14.47,14.35,14.36,1188075.0,10.5218,10.5364,10.449,10.4563,1188075.0
2017-07-24 11:00:00,14.36,14.43,14.34,14.39,1051704.0,10.4563,10.5072,10.4417,10.4781,1051704.0
2017-07-24 11:30:00,14.39,14.41,14.37,14.39,474210.0,10.4781,10.4927,10.4636,10.4781,474210.0
2017-07-24 12:00:00,14.39,14.4,14.35,14.39,860678.0,10.4781,10.4854,10.449,10.4781,860678.0
2017-07-24 12:30:00,14.4,14.4,14.36,14.39,434251.0,10.4854,10.4854,10.4563,10.4781,434251.0
2017-07-24 13:00:00,14.38,14.42,14.37,14.4,812385.0,10.4708,10.5,10.4636,10.4854,812385.0
2017-07-24 13:30:00,14.4,14.44,14.39,14.43,379444.0,10.4854,10.5145,10.4781,10.5072,379444.0
2017-07-24 14:00:00,14.44,14.45,14.39,14.39,732676.0,10.5145,10.5218,10.4781,10.4781,732676.0
2017-07-24 14:30:00,14.4,14.41,14.37,14.37,611048.0,10.4854,10.4927,10.4636,10.4636,611048.0
2017-07-24 15:00:00,14.38,14.41,14.37,14.4,1629549.0,10.4708,10.4927,10.4636,10.4854,1629549.0
2017-07-24 15:30:00,14.4,14.42,14.39,14.41,1677640.0,10.4854,10.5,10.4781,10.4927,1677640.0
2017-07-25 09:30:00,14.55,14.77,14.55,14.6,3723028.0,10.5946,10.7548,10.5946,10.631,3723028.0
2017-07-25 10:00:00,14.6,14.62,14.5,14.53,1438437.0,10.631,10.6456,10.5582,10.5801,1438437.0
2017-07-25 10:30:00,14.53,14.63,14.5,14.62,1869518.0,10.5801,10.6529,10.5582,10.6456,1869518.0
2017-07-25 11:00:00,14.63,14.69,14.58,14.68,945491.0,10.6529,10.6966,10.6165,10.6893,945491.0
2017-07-25 11:30:00,14.68,14.71,14.63,14.71,554418.0,10.6893,10.7111,10.6529,10.7111,554418.0
2017-07-25 12:00:00,14.71,14.75,14.69,14.73,855747.0,10.7111,10.7403,10.6966,10.7257,855747.0
2017-07-25 12:30:00,14.73,14.74,14.67,14.7,718287.0,10.7257,10.733,10.682,10.7038,718287.0
2017-07-25 13:00:00,14.7,14.7,14.6,14.61,856721.0,10.7038,10.7038,10.631,10.6383,856721.0
2017-07-25 13:30:00,14.61,14.62,14.57,14.59,688590.0,10.6383,10.6456,10.6092,10.6237,688590.0
2017-07-25 14:00:00,14.59,14.59,14.55,14.57,1206851.0,10.6237,10.6237,10.5946,10.6092,1206851.0
2017-07-25 14:30:00,14.58,14.59,14.53,14.55,732774.0,10.6165,10.6237,10.5801,10.5946,732774.0
2017-07-25 15:00:00,14.55,14.6,14.53,14.57,1138464.0,10.5946,10.631,10.5801,10.6092,1138464.0
2017-07-25 15:30:00,14.57,14.6,14.53,14.56,2717613.0,10.6092,10.631,10.5801,10.6019,2717613.0
2017-07-26 09:30:00,14.68,14.73,14.59,14.71,3408509.0,10.6893,10.7257,10.6237,10.7111,3408509.0
2017-07-26 10:00:00,14.71,14.75,14.64,14.67,1790574.0,10.7111,10.7403,10.6602,10.682,1790574.0
2017-07-26 10:30:00,14.67,14.68,14.49,14.52,1381556.0,10.682,10.6893,10.5509,10.5728,1381556.0
2017-07-26 11:00:00,14.53,14.58,14.48,14.55,1970504.0,10.5801,10.6165,10.5437,10.5946,1970504.0
2017-07-26 11:30:00,14.55,14.6,14.52,14.58,810166.0,10.5946,10.631,10.5728,10.6165,810166.0
2017-07-26 12:00:00,14.57,14.65,14.57,14.62,846910.0,10.6092,10.6674,10.6092,10.6456,846910.0
2017-07-26 12:30:00,14.62,14.66,14.6,14.61,1012490.0,10.6456,10.6747,10.631,10.6383,1012490.0
2017-07-26 13:00:00,14.6,14.63,14.58,14.58,1153672.0,10.631,10.6529,10.6165,10.6165,1153672.0
2017-07-26 13:30:00,14.59,14.6,14.55,14.59,1063030.0,10.6237,10.631,10.5946,10.6237,1063030.0
2017-07-26 14:00:00,14.59,14.64,14.54,14.62,1735261.0,10.6237,10.6602,10.5873,10.6456,1735261.0
2017-07-26 14:30:00,14.62,14.63,14.55,14.56,1244232.0,10.6456,10.6529,10.5946,10.6019,1244232.0
2017-07-26 15:00:00,14.55,14.57,14.48,14.48,1521597.0,10.5946,10.6092,10.5437,10.5437,1521597.0
2017-07-26 15:30:00,14.48,14.51,14.4,14.45,2609544.0,10.5437,10.5655,10.4854,10.5218,2609544.0
2017-07-27 09:30:00,14.47,14.5,14.35,14.42,2058192.0,10.5364,10.5582,10.449,10.5,2058192.0
2017-07-27 10:00:00,14.42,14.46,14.36,14.44,2470012.0,10.5,10.5291,10.4563,10.5145,2470012.0
2017-07-27 10:30:00,14.44,14.46,14.4,14.44,1128528.0,10.5145,10.5291,10.4854,10.5145,1128528.0
2017-07-27 11:00:00,14.44,14.47,14.34,14.42,2287855.0,10.5145,10.5364,10.4417,10.5,2287855.0
2017-07-27 11:30:00,14.42,14.47,14.4,14.44,1376095.0,10.5,10.5364,10.4854,10.5145,1376095.0
2017-07-27 12:00:00,14.44,14.49,14.4,14.4,1315606.0,10.5145,10.5509,10.4854,10.4854,1315606.0
2017-07-27 12:30:00,14.41,14.41,14.35,14.39,994808.0,10.4927,10.4927,10.449,10.4781,994808.0
2017-07-27 13:00:00,14.39,14.43,14.34,14.36,897951.0,10.4781,10.5072,10.4417,10.4563,897951.0
2017-07-27 13:30:00,14.36,14.4,14.31,14.34,841375.0,10.4563,10.4854,10.4199,10.4417,841375.0
2017-07-27 14:00:00,14.34,14.39,14.32,14.33,688899.0,10.4417,10.4781,10.4271,10.4344,688899.0
2017-07-27 14:30:00,14.33,14.36,14.3,14.35,906086.0,10.4344,10.4563,10.4126,10.449,906086.0
2017-07-27 15:00:00,14.35,14.41,14.32,14.4,946040.0,10.449,10.4927,10.4271,10.4854,946040.0
2017-07-27 15:30:00,14.4,14.41,14.37,14.4,1402394.0,10.4854,10.4927,10.4636,10.4854,1402394.0
2017-07-28 09:30:00,14.4,14.45,14.37,14.39,1992409.0,10.4854,10.5218,10.4636,10.4781,1992409.0
2017-07-28 10:00:00,14.39,14.41,14.32,14.36,1002958.0,10.4781,10.4927,10.4271,10.4563,1002958.0
2017-07-28 10:30:00,14.36,14.5,14.35,14.5,2409774.0,10.4563,10.5582,10.449,10.5582,2409774.0
2017-07-28 11:00:00,14.5,14.53,14.48,14.49,2269399.0,10.5582,10.5801,10.5437,10.5509,2269399.0
2017-07-28 11:30:00,14.5,14.51,14.46,14.48,1136845.0,10.5582,10.5655,10.5291,10.5437,1136845.0
2017-07-28 12:00:00,14.48,14.55,14.47,14.52,722384.0,10.5437,10.5946,10.5364,10.5728,722384.0
2017-07-28 12:30:00,14.53,14.54,14.5,14.5,692521.0,10.5801,10.5873,10.5582,10.5582,692521.0
2017-07-28 13:00:00,14.51,14.51,14.46,14.48,525819.0,10.5655,10.5655,10.5291,10.5437,525819.0
2017-07-28 13:30:00,14.48,14.52,14.47,14.51,516665.0,10.5437,10.5728,10.5364,10.5655,516665.0
2017-07-28 14:00:00,14.5,14.53,14.49,14.51,751034.0,10.5582,10.5801,10.5509,10.5655,751034.0
2017-07-28 14:30:00,14.52,14.52,14.49,14.5,731750.0,10.5728,10.5728,10.5509,10.5582,731750.0
2017-07-28 15:00:00,14.5,14.52,14.47,14.48,981999.0,10.5582,10.5728,10.5364,10.5437,981999.0
2017-07-28 15:30:00,14.49,14.53,14.48,14.5,1767364.0,10.5509,10.5801,10.5437,10.5582,1767364.0
2017-07-31 09:30:00,14.56,14.66,14.54,14.6,1203618.0,10.6019,10.6747,10.5873,10.631,1203618.0
2017-07-31 10:00:00,14.61,14.65,14.57,14.64,830092.0,10.6383,10.6674,10.6092,10.6602,830092.0
2017-07-31 10:30:00,14.63,14.65,14.57,14.59,1340086.0,10.6529,10.6674,10.6092,10.6237,1340086.0
2017-07-31 11:00:00,14.59,14.62,14.56,14.62,990990.0,10.6237,10.6456,10.6019,10.6456,990990.0
2017-07-31 11:30:00,14.61,14.61,14.55,14.57,939215.0,10.6383,10.6383,10.5946,10.6092,939215.0
2017-07-31 12:00:00,14.56,14.61,14.55,14.59,858980.0,10.6019,10.6383,10.5946,10.6237,858980.0
2017-07-31 12:30:00,14.6,14.62,14.59,14.6,946400.0,10.631,10.6456,10.6237,10.631,946400.0
2017-07-31 13:00:00,14.61,14.65,14.61,14.65,737954.0,10.6383,10.6674,10.6383,10.6674,737954.0
2017-07-31 13:30:00,14.65,14.68,14.64,14.67,631127.0,10.6674,10.6893,10.6602,10.682,631127.0
2017-07-31 14:00:00,14.66,14.67,14.6,14.63,566114.0,10.6747,10.682,10.631,10.6529,566114.0
2017-07-31 14:30:00,14.63,14.63,14.58,14.58,473086.0,10.6529,10.6529,10.6165,10.6165,473086.0
2017-07-31 15:00:00,14.58,14.64,14.57,14.63,686798.0,10.6165,10.6602,10.6092,10.6529,686798.0
2017-07-31 15:30:00,14.63,14.65,14.59,14.6,1599057.0,10.6529,10.6674,10.6237,10.631,1599057.0
2017-08-01 09:30:00,14.68,14.74,14.58,14.72,2037292.0,10.6893,10.733,10.6165,10.7184,2037292.0
2017-08-01 10:00:00,14.72,14.77,14.62,14.63,1931773.0,10.7184,10.7548,10.6456,10.6529,1931773.0
2017-08-01 10:30:00,14.63,14.66,14.59,14.65,1178524.0,10.6529,10.6747,10.6237,10.6674,1178524.0
2017-08-01 11:00:00,14.65,14.7,14.62,14.62,1097002.0,10.6674,10.7038,10.6456,10.6456,1097002.0
2017-08-01 11:30:00,14.62,14.71,14.62,14.69,627484.0,10.6456,10.7111,10.6456,10.6966,627484.0
2017-08-01 12:00:00,14.69,14.72,14.67,14.67,571923.0,10.6966,10.7184,10.682,10.682,571923.0
2017-08-01 12:30:00,14.68,14.7,14.67,14.7,433964.0,10.6893,10.7038,10.682,10.7038,433964.0
2017-08-01 13:00:00,14.69,14.71,14.68,14.69,454831.0,10.6966,10.7111,10.6893,10.6966,454831.0
2017-08-01 13:30:00,14.68,14.7,14.67,14.69,500825.0,10.6893,10.7038,10.682,10.6966,500825.0
2017-08-01 14:00:00,14.68,14.75,14.68,14.75,684332.0,10.6893,10.7403,10.6893,10.7403,684332.0
2017-08-01 14:30:00,14.75,14.75,14.71,14.72,660952.0,10.7403,10.7403,10.7111,10.7184,660952.0
2017-08-01 15:00:00,14.72,14.73,14.68,14.69,1639407.0,10.7184,10.7257,10.6893,10.6966,1639407.0
2017-08-01 15:30:00,14.69,14.71,14.68,14.7,1844568.0,10.6966,10.7111,10.6893,10.7038,1844568.0
2017-08-02 09:30:00,14.7,14.78,14.66,14.72,1481774.0,10.7038,10.7621,10.6747,10.7184,1481774.0
2017-08-02 10:00:00,14.72,14.75,14.68,14.7,1376000.0,10.7184,10.7403,10.6893,10.7038,1376000.0
2017-08-02 10:30:00,14.7,14.71,14.64,14.71,1220155.0,10.7038,10.7111,10.6602,10.7111,1220155.0
2017-08-02 11:00:00,14.71,14.79,14.7,14.77,2138463.0,10.7111,10.7694,10.7038,10.7548,2138463.0
2017-08-02 11:30:00,14.77,14.8,14.74,14.74,704968.0,10.7548,10.7767,10.733,10.733,704968.0
2017-08-02 12:00:00,14.74,14.76,14.72,14.73,639428.0,10.733,10.7475,10.7184,10.7257,639428.0
2017-08-02 12:30:00,14.73,14.78,14.72,14.78,786638.0,10.7257,10.7621,10.7184,10.7621,786638.0
2017-08-02 13:00:00,14.77,14.8,14.77,14.79,475888.0,10.7548,10.7767,10.7548,10.7694,475888.0
2017-08-02 13:30:00,14.79,14.79,14.77,14.78,346253.0,10.7694,10.7694,10.7548,10.7621,346253.0
2017-08-02 14:00:00,14.78,14.82,14.78,14.78,552385.0,10.7621,10.7912,10.7621,10.7621,552385.0
2017-08-02 14:30:00,14.78,14.82,14.78,14.79,747854.0,10.7621,10.7912,10.7621,10.7694,747854.0
2017-08-02 15:00:00,14.79,14.82,14.79,14.81,668980.0,10.7694,10.7912,10.7694,10.7839,668980.0
2017-08-02 15:30:00,14.82,14.85,14.8,14.82,1444818.0,10.7912,10.8131,10.7767,10.7912,1444818.0
2017-08-03 09:30:00,14.85,14.91,14.74,14.87,2011108.0,10.8131,10.8568,10.733,10.8276,2011108.0
2017-08-03 10:00:00,14.87,14.88,14.81,14.85,1564029.0,10.8276,10.8349,10.7839,10.8131,1564029.0
2017-08-03 10:30:00,14.85,14.86,14.78,14.82,2081027.0,10.8131,10.8203,10.7621,10.7912,2081027.0
2017-08-03 11:00:00,14.81,14.82,14.76,14.81,2038861.0,10.7839,10.7912,10.7475,10.7839,2038861.0
2017-08-03 11:30:00,14.81,14.85,14.8,14.83,1113591.0,10.7839,10.8131,10.7767,10.7985,1113591.0
2017-08-03 12:00:00,14.83,14.86,14.8,14.85,469097.0,10.7985,10.8203,10.7767,10.8131,469097.0
2017-08-03 12:30:00,14.86,14.95,14.85,14.94,1466312.0,10.8203,10.8859,10.8131,10.8786,1466312.0
2017-08-03 13:00:00,14.94,14.97,14.92,14.94,930342.0,10.8786,10.9004,10.864,10.8786,930342.0
2017-08-03 13:30:00,14.94,14.96,14.91,14.92,503776.0,10.8786,10.8932,10.8568,10.864,503776.0
2017-08-03 14:00:00,14.93,14.93,14.85,14.85,668293.0,10.8713,10.8713,10.8131,10.8131,668293.0
2017-08-03 14:30:00,14.86,14.9,14.85,14.89,698580.0,10.8203,10.8495,10.8131,10.8422,698580.0
2017-08-03 15:00:00,14.89,14.96,14.88,14.94,1063013.0,10.8422,10.8932,10.8349,10.8786,1063013.0
2017-08-03 15:30:00,14.94,14.94,14.89,14.9,2515411.0,10.8786,10.8786,10.8422,10.8495,2515411.0
2017-08-04 09:30:00,15.04,15.12,14.96,15.04,2217298.0,10.9514,11.0097,10.8932,10.9514,2217298.0
2017-08-04 10:00:00,15.04,15.23,15.03,15.22,1786613.0,10.9514,11.0898,10.9441,11.0825,1786613.0
2017-08-04 10:30:00,15.22,15.28,15.2,15.25,1511422.0,11.0825,11.1262,11.0679,11.1043,1511422.0
2017-08-04 11:00:00,15.25,15.26,15.16,15.24,972210.0,11.1043,11.1116,11.0388,11.097,972210.0
2017-08-04 11:30:00,15.24,15.27,15.21,15.24,692838.0,11.097,11.1189,11.0752,11.097,692838.0
2017-08-04 12:00:00,15.24,15.26,15.23,15.26,538776.0,11.097,11.1116,11.0898,11.1116,538776.0
2017-08-04 12:30:00,15.26,15.26,15.23,15.25,497122.0,11.1116,11.1116,11.0898,11.1043,497122.0
2017-08-04 13:00:00,15.25,15.26,15.22,15.23,403440.0,11.1043,11.1116,11.0825,11.0898,403440.0
2017-08-04 13:30:00,15.24,15.25,15.19,15.21,470518.0,11.097,11.1043,11.0606,11.0752,470518.0
2017-08-04 14:00:00,15.2,15.22,14.94,14.95,5874528.0,11.0679,11.0825,10.8786,10.8859,5874528.0
2017-08-04 14:30:00,14.95,15.0,14.81,14.93,9940367.0,10.8859,10.9223,10.7839,10.8713,9940367.0
2017-08-04 15:00:00,14.93,14.93,14.84,14.86,1916800.0,10.8713,10.8713,10.8058,10.8203,1916800.0
2017-08-04 15:30:00,14.86,14.95,14.84,14.94,3231825.0,10.8203,10.8859,10.8058,10.8786,3231825.0
2017-08-07 09:30:00,14.99,15.0,14.86,14.9,1017911.0,10.915,10.9223,10.8203,10.8495,1017911.0
2017-08-07 10:00:00,14.9,14.95,14.89,14.92,1038674.0,10.8495,10.8859,10.8422,10.864,1038674.0
2017-08-07 10:30:00,14.92,14.95,14.88,14.92,531733.0,10.864,10.8859,10.8349,10.864,531733.0
2017-08-07 11:00:00,14.92,14.92,14.87,14.89,557074.0,10.864,10.864,10.8276,10.8422,557074.0
2017-08-07 11:30:00,14.89,14.92,14.88,14.92,504997.0,10.8422,10.864,10.8349,10.864,504997.0
2017-08-07 12:00:00,14.92,14.93,14.89,14.93,338713.0,10.864,10.8713,10.8422,10.8713,338713.0
2017-08-07 12:30:00,14.93,14.97,14.92,14.96,615767.0,10.8713,10.9004,10.864,10.8932,615767.0
2017-08-07 13:00:00,14.96,14.96,14.93,14.95,373204.0,10.8932,10.8932,10.8713,10.8859,373204.0
2017-08-07 13:30:00,14.95,14.95,14.91,14.93,362519.0,10.8859,10.8859,10.8568,10.8713,362519.0
2017-08-07 14:00:00,14.93,14.96,14.91,14.96,448985.0,10.8713,10.8932,10.8568,10.8932,448985.0
2017-08-07 14:30:00,14.96,14.97,14.94,14.94,489209.0,10.8932,10.9004,10.8786,10.8786,489209.0
2017-08-07 15:00:00,14.94,14.95,14.92,14.95,474896.0,10.8786,10.8859,10.864,10.8859,474896.0
2017-08-07 15:30:00,14.94,14.95,14.86,14.87,2052080.0,10.8786,10.8859,10.8203,10.8276,2052080.0
2017-08-08 09:30:00,14.84,14.93,14.82,14.89,1107775.0,10.8058,10.8713,10.7912,10.8422,1107775.0
2017-08-08 10:00:00,14.89,14.95,14.88,14.93,1249920.0,10.8422,10.8859,10.8349,10.8713,1249920.0
2017-08-08 10:30:00,14.92,15.05,14.91,15.05,1083144.0,10.864,10.9587,10.8568,10.9587,1083144.0
2017-08-08 11:00:00,15.05,15.09,15.01,15.02,2106685.0,10.9587,10.9878,10.9296,10.9369,2106685.0
2017-08-08 11:30:00,15.02,15.11,15.01,15.08,1699481.0,10.9369,11.0024,10.9296,10.9805,1699481.0
2017-08-08 12:00:00,15.08,15.11,15.0,15.01,614049.0,10.9805,11.0024,10.9223,10.9296,614049.0
2017-08-08 12:30:00,15.01,15.03,14.93,14.94,632608.0,10.9296,10.9441,10.8713,10.8786,632608.0
2017-08-08 13:00:00,14.94,14.98,14.91,14.92,494613.0,10.8786,10.9077,10.8568,10.864,494613.0
2017-08-08 13:30:00,14.92,14.95,14.88,14.93,1044176.0,10.864,10.8859,10.8349,10.8713,1044176.0
2017-08-08 14:00:00,14.93,14.97,14.91,14.96,572239.0,10.8713,10.9004,10.8568,10.8932,572239.0
2017-08-08 14:30:00,14.96,14.98,14.92,14.92,677348.0,10.8932,10.9077,10.864,10.864,677348.0
2017-08-08 15:00:00,14.92,14.96,14.89,14.91,998558.0,10.864,10.8932,10.8422,10.8568,998558.0
2017-08-08 15:30:00,14.92,14.92,14.82,14.86,2923066.0,10.864,10.864,10.7912,10.8203,2923066.0
2017-08-09 09:30:00,14.73,14.82,14.68,14.76,1607855.0,10.7257,10.7912,10.6893,10.7475,1607855.0
2017-08-09 10:00:00,14.75,14.77,14.68,14.76,1165142.0,10.7403,10.7548,10.6893,10.7475,1165142.0
2017-08-09 10:30:00,14.76,14.8,14.7,14.73,870760.0,10.7475,10.7767,10.7038,10.7257,870760.0
2017-08-09 11:00:00,14.74,14.74,14.66,14.67,775947.0,10.733,10.733,10.6747,10.682,775947.0
2017-08-09 11:30:00,14.67,14.74,14.66,14.71,710598.0,10.682,10.733,10.6747,10.7111,710598.0
2017-08-09 12:00:00,14.71,14.73,14.67,14.69,474465.0,10.7111,10.7257,10.682,10.6966,474465.0
2017-08-09 12:30:00,14.7,14.71,14.67,14.68,443954.0,10.7038,10.7111,10.682,10.6893,443954.0
2017-08-09 13:00:00,14.68,14.71,14.65,14.67,502983.0,10.6893,10.7111,10.6674,10.682,502983.0
2017-08-09 13:30:00,14.66,14.68,14.6,14.63,1036354.0,10.6747,10.6893,10.631,10.6529,1036354.0
2017-08-09 14:00:00,14.63,14.64,14.59,14.61,737021.0,10.6529,10.6602,10.6237,10.6383,737021.0
2017-08-09 14:30:00,14.61,14.63,14.59,14.63,872882.0,10.6383,10.6529,10.6237,10.6529,872882.0
2017-08-09 15:00:00,14.63,14.64,14.6,14.62,742466.0,10.6529,10.6602,10.631,10.6456,742466.0
2017-08-09 15:30:00,14.63,14.68,14.6,14.68,2257876.0,10.6529,10.6893,10.631,10.6893,2257876.0
2017-08-10 09:30:00,14.56,14.6,14.48,14.49,1213576.0,10.6019,10.631,10.5437,10.5509,1213576.0
2017-08-10 10:00:00,14.49,14.5,14.38,14.46,1185190.0,10.5509,10.5582,10.4708,10.5291,1185190.0
2017-08-10 10:30:00,14.46,14.47,14.38,14.43,1270119.0,10.5291,10.5364,10.4708,10.5072,1270119.0
2017-08-10 11:00:00,14.43,14.45,14.35,14.37,727161.0,10.5072,10.5218,10.449,10.4636,727161.0
2017-08-10 11:30:00,14.37,14.43,14.36,14.42,559851.0,10.4636,10.5072,10.4563,10.5,559851.0
2017-08-10 12:00:00,14.42,14.44,14.39,14.42,507422.0,10.5,10.5145,10.4781,10.5,507422.0
2017-08-10 12:30:00,14.42,14.44,14.38,14.43,437604.0,10.5,10.5145,10.4708,10.5072,437604.0
2017-08-10 13:00:00,14.43,14.48,14.42,14.47,598966.0,10.5072,10.5437,10.5,10.5364,598966.0
2017-08-10 13:30:00,14.46,14.48,14.44,14.46,473434.0,10.5291,10.5437,10.5145,10.5291,473434.0
2017-08-10 14:00:00,14.46,14.47,14.42,14.44,531539.0,10.5291,10.5364,10.5,10.5145,531539.0
2017-08-10 14:30:00,14.44,14.48,14.4,14.41,520875.0,10.5145,10.5437,10.4854,10.4927,520875.0
2017-08-10 15:00:00,14.41,14.43,14.34,14.37,791382.0,10.4927,10.5072,10.4417,10.4636,791382.0
2017-08-10 15:30:00,14.37,14.38,14.27,14.31,2685324.0,10.4636,10.4708,10.3907,10.4199,2685324.0
2017-08-11 09:30:00,14.26,14.4,14.16,14.19,1904841.0,10.3835,10.4854,10.3106,10.3325,1904841.0
2017-08-11 10:00:00,14.19,14.3,14.16,14.18,1288534.0,10.3325,10.4126,10.3106,10.3252,1288534.0
2017-08-11 10:30:00,14.19,14.24,14.18,14.2,816182.0,10.3325,10.3689,10.3252,10.3398,816182.0
2017-08-11 11:00:00,14.19,14.23,14.12,14.13,806823.0,10.3325,10.3616,10.2815,10.2888,806823.0
2017-08-11 11:30:00,14.13,14.18,14.08,14.1,975081.0,10.2888,10.3252,10.2524,10.267,975081.0
2017-08-11 12:00:00,14.1,14.14,14.07,14.11,583015.0,10.267,10.2961,10.2451,10.2742,583015.0
2017-08-11 12:30:00,14.11,14.13,14.09,14.1,585937.0,10.2742,10.2888,10.2597,10.267,585937.0
2017-08-11 13:00:00,14.1,14.16,14.08,14.1,589944.0,10.267,10.3106,10.2524,10.267,589944.0
2017-08-11 13:30:00,14.11,14.12,14.06,14.09,472456.0,10.2742,10.2815,10.2378,10.2597,472456.0
2017-08-11 14:00:00,14.08,14.11,14.07,14.08,878858.0,10.2524,10.2742,10.2451,10.2524,878858.0
2017-08-11 14:30:00,14.08,14.1,14.04,14.04,960201.0,10.2524,10.267,10.2233,10.2233,960201.0
2017-08-11 15:00:00,14.04,14.07,14.0,14.02,1512910.0,10.2233,10.2451,10.1941,10.2087,1512910.0
2017-08-11 15:30:00,14.03,14.08,14.01,14.06,2655077.0,10.216,10.2524,10.2014,10.2378,2655077.0
2017-08-14 09:30:00,14.22,14.42,14.22,14.41,2233351.0,10.3543,10.5,10.3543,10.4927,2233351.0
2017-08-14 10:00:00,14.41,14.43,14.35,14.38,728565.0,10.4927,10.5072,10.449,10.4708,728565.0
2017-08-14 10:30:00,14.39,14.42,14.38,14.39,764503.0,10.4781,10.5,10.4708,10.4781,764503.0
2017-08-14 11:00:00,14.39,14.45,14.37,14.43,666361.0,10.4781,10.5218,10.4636,10.5072,666361.0
2017-08-14 11:30:00,14.44,14.47,14.42,14.45,497256.0,10.5145,10.5364,10.5,10.5218,497256.0
2017-08-14 12:00:00,14.46,14.47,14.43,14.44,373832.0,10.5291,10.5364,10.5072,10.5145,373832.0
2017-08-14 12:30:00,14.44,14.44,14.38,14.39,408884.0,10.5145,10.5145,10.4708,10.4781,408884.0
2017-08-14 13:00:00,14.4,14.44,14.39,14.4,325259.0,10.4854,10.5145,10.4781,10.4854,325259.0
2017-08-14 13:30:00,14.4,14.45,14.39,14.44,432777.0,10.4854,10.5218,10.4781,10.5145,432777.0
2017-08-14 14:00:00,14.45,14.46,14.41,14.44,674151.0,10.5218,10.5291,10.4927,10.5145,674151.0
2017-08-14 14:30:00,14.43,14.44,14.4,14.41,595919.0,10.5072,10.5145,10.4854,10.4927,595919.0
2017-08-14 15:00:00,14.4,14.43,14.4,14.41,1263918.0,10.4854,10.5072,10.4854,10.4927,1263918.0
2017-08-14 15:30:00,14.42,14.44,14.39,14.41,2009183.0,10.5,10.5145,10.4781,10.4927,2009183.0
2017-08-15 09:30:00,14.59,14.67,14.58,14.61,2182787.0,10.6237,10.682,10.6165,10.6383,2182787.0
2017-08-15 10:00:00,14.61,14.61,14.52,14.57,853242.0,10.6383,10.6383,10.5728,10.6092,853242.0
2017-08-15 10:30:00,14.57,14.57,14.51,14.51,600995.0,10.6092,10.6092,10.5655,10.5655,600995.0
2017-08-15 11:00:00,14.5,14.55,14.49,14.51,489440.0,10.5582,10.5946,10.5509,10.5655,489440.0
2017-08-15 11:30:00,14.51,14.51,14.48,14.5,706610.0,10.5655,10.5655,10.5437,10.5582,706610.0
2017-08-15 12:00:00,14.51,14.53,14.5,14.51,519332.0,10.5655,10.5801,10.5582,10.5655,519332.0
2017-08-15 12:30:00,14.5,14.53,14.47,14.5,524204.0,10.5582,10.5801,10.5364,10.5582,524204.0
2017-08-15 13:00:00,14.5,14.52,14.48,14.5,558256.0,10.5582,10.5728,10.5437,10.5582,558256.0
2017-08-15 13:30:00,14.5,14.51,14.48,14.5,423030.0,10.5582,10.5655,10.5437,10.5582,423030.0
2017-08-15 14:00:00,14.5,14.53,14.49,14.53,622124.0,10.5582,10.5801,10.5509,10.5801,622124.0
2017-08-15 14:30:00,14.52,14.52,14.5,14.51,506493.0,10.5728,10.5728,10.5582,10.5655,506493.0
2017-08-15 15:00:00,14.52,14.53,14.51,14.52,699183.0,10.5728,10.5801,10.5655,10.5728,699183.0
2017-08-15 15:30:00,14.52,14.53,14.47,14.48,1337613.0,10.5728,10.5801,10.5364,10.5437,1337613.0
2017-08-16 09:30:00,14.54,14.59,14.51,14.57,934635.0,10.5873,10.6237,10.5655,10.6092,934635.0
2017-08-16 10:00:00,14.58,14.6,14.54,14.58,513822.0,10.6165,10.631,10.5873,10.6165,513822.0
2017-08-16 10:30:00,14.58,14.59,14.53,14.54,635376.0,10.6165,10.6237,10.5801,10.5873,635376.0
2017-08-16 11:00:00,14.54,14.56,14.49,14.53,781565.0,10.5873,10.6019,10.5509,10.5801,781565.0
2017-08-16 11:30:00,14.52,14.55,14.5,14.53,997337.0,10.5728,10.5946,10.5582,10.5801,997337.0
2017-08-16 12:00:00,14.53,14.55,14.52,14.53,404185.0,10.5801,10.5946,10.5728,10.5801,404185.0
2017-08-16 12:30:00,14.53,14.54,14.47,14.49,397486.0,10.5801,10.5873,10.5364,10.5509,397486.0
2017-08-16 13:00:00,14.49,14.52,14.45,14.47,519620.0,10.5509,10.5728,10.5218,10.5364,519620.0
2017-08-16 13:30:00,14.46,14.47,14.43,14.45,426100.0,10.5291,10.5364,10.5072,10.5218,426100.0
2017-08-16 14:00:00,14.45,14.47,14.33,14.36,1024380.0,10.5218,10.5364,10.4344,10.4563,1024380.0
2017-08-16 14:30:00,14.35,14.4,14.33,14.35,1022436.0,10.449,10.4854,10.4344,10.449,1022436.0
2017-08-16 15:00:00,14.36,14.39,14.33,14.33,739311.0,10.4563,10.4781,10.4344,10.4344,739311.0
2017-08-16 15:30:00,14.33,14.36,14.32,14.35,1903221.0,10.4344,10.4563,10.4271,10.449,1903221.0
2017-08-17 09:30:00,14.28,14.4,14.26,14.32,987929.0,10.398,10.4854,10.3835,10.4271,987929.0
2017-08-17 10:00:00,14.32,14.39,14.27,14.33,1181378.0,10.4271,10.4781,10.3907,10.4344,1181378.0
2017-08-17 10:30:00,14.33,14.39,14.27,14.31,797289.0,10.4344,10.4781,10.3907,10.4199,797289.0
2017-08-17 11:00:00,14.31,14.38,14.31,14.31,704379.0,10.4199,10.4708,10.4199,10.4199,704379.0
2017-08-17 11:30:00,14.31,14.33,14.26,14.31,663168.0,10.4199,10.4344,10.3835,10.4199,663168.0
2017-08-17 12:00:00,14.31,14.32,14.22,14.24,593695.0,10.4199,10.4271,10.3543,10.3689,593695.0
2017-08-17 12:30:00,14.24,14.24,14.13,14.15,930911.0,10.3689,10.3689,10.2888,10.3034,930911.0
2017-08-17 13:00:00,14.15,14.16,14.12,14.15,634054.0,10.3034,10.3106,10.2815,10.3034,634054.0
2017-08-17 13:30:00,14.16,14.19,14.14,14.18,638284.0,10.3106,10.3325,10.2961,10.3252,638284.0
2017-08-17 14:00:00,14.18,14.19,14.11,14.14,547711.0,10.3252,10.3325,10.2742,10.2961,547711.0
2017-08-17 14:30:00,14.14,14.15,14.08,14.13,771604.0,10.2961,10.3034,10.2524,10.2888,771604.0
2017-08-17 15:00:00,14.13,14.13,14.03,14.05,1025184.0,10.2888,10.2888,10.216,10.2305,1025184.0
2017-08-17 15:30:00,14.04,14.06,13.96,13.98,2344693.0,10.2233,10.2378,10.165,10.1796,2344693.0
2017-08-18 09:30:00,13.91,14.05,13.89,14.02,2431047.0,10.1286,10.2305,10.114,10.2087,2431047.0
2017-08-18 10:00:00,14.02,14.15,14.02,14.08,1237432.0,10.2087,10.3034,10.2087,10.2524,1237432.0
2017-08-18 10:30:00,14.07,14.1,14.02,14.03,821756.0,10.2451,10.267,10.2087,10.216,821756.0
2017-08-18 11:00:00,14.03,14.15,14.03,14.13,836520.0,10.216,10.3034,10.216,10.2888,836520.0
2017-08-18 11:30:00,14.13,14.2,14.1,14.17,1151917.0,10.2888,10.3398,10.267,10.3179,1151917.0
2017-08-18 12:00:00,14.18,14.19,14.11,14.19,568278.0,10.3252,10.3325,10.2742,10.3325,568278.0
2017-08-18 12:30:00,14.18,14.23,14.15,14.18,600031.0,10.3252,10.3616,10.3034,10.3252,600031.0
2017-08-18 13:00:00,14.18,14.2,14.12,14.14,514416.0,10.3252,10.3398,10.2815,10.2961,514416.0
2017-08-18 13:30:00,14.13,14.16,14.11,14.13,649477.0,10.2888,10.3106,10.2742,10.2888,649477.0
2017-08-18 14:00:00,14.13,14.14,14.06,14.06,1116278.0,10.2888,10.2961,10.2378,10.2378,1116278.0
2017-08-18 14:30:00,14.06,14.09,14.04,14.05,488450.0,10.2378,10.2597,10.2233,10.2305,488450.0
2017-08-18 15:00:00,14.05,14.09,14.04,14.07,663237.0,10.2305,10.2597,10.2233,10.2451,663237.0
2017-08-18 15:30:00,14.07,14.11,14.05,14.06,2086797.0,10.2451,10.2742,10.2305,10.2378,2086797.0
2017-08-21 09:30:00,14.06,14.07,13.97,14.0,1046233.0,10.2378,10.2451,10.1723,10.1941,1046233.0
2017-08-21 10:00:00,13.99,14.02,13.95,13.95,747817.0,10.1869,10.2087,10.1577,10.1577,747817.0
2017-08-21 10:30:00,13.95,14.0,13.94,13.99,721033.0,10.1577,10.1941,10.1504,10.1869,721033.0
2017-08-21 11:00:00,13.99,14.02,13.96,14.0,675518.0,10.1869,10.2087,10.165,10.1941,675518.0
2017-08-21 11:30:00,13.99,14.04,13.98,14.03,577294.0,10.1869,10.2233,10.1796,10.216,577294.0
2017-08-21 12:00:00,14.03,14.07,14.01,14.06,411661.0,10.216,10.2451,10.2014,10.2378,411661.0
2017-08-21 12:30:00,14.07,14.07,14.03,14.03,288684.0,10.2451,10.2451,10.216,10.216,288684.0
2017-08-21 13:00:00,14.04,14.04,14.0,14.02,266773.0,10.2233,10.2233,10.1941,10.2087,266773.0
2017-08-21 13:30:00,14.01,14.03,13.94,13.97,506266.0,10.2014,10.216,10.1504,10.1723,506266.0
2017-08-21 14:00:00,13.97,14.0,13.95,14.0,1057352.0,10.1723,10.1941,10.1577,10.1941,1057352.0
2017-08-21 14:30:00,14.0,14.02,13.98,14.01,389685.0,10.1941,10.2087,10.1796,10.2014,389685.0
2017-08-21 15:00:00,14.01,14.04,13.99,14.03,808935.0,10.2014,10.2233,10.1869,10.216,808935.0
2017-08-21 15:30:00,14.04,14.06,14.02,14.03,1178990.0,10.2233,10.2378,10.2087,10.216,1178990.0
2017-08-22 09:30:00,14.11,14.21,14.1,14.2,1359103.0,10.2742,10.347,10.267,10.3398,1359103.0
2017-08-22 10:00:00,14.21,14.24,14.19,14.2,797544.0,10.347,10.3689,10.3325,10.3398,797544.0
2017-08-22 10:30:00,14.2,14.2,14.15,14.2,574457.0,10.3398,10.3398,10.3034,10.3398,574457.0
2017-08-22 11:00:00,14.2,14.21,14.17,14.19,548957.0,10.3398,10.347,10.3179,10.3325,548957.0
2017-08-22 11:30:00,14.19,14.25,14.18,14.24,608811.0,10.3325,10.3762,10.3252,10.3689,608811.0
2017-08-22 12:00:00,14.23,14.25,14.22,14.24,428000.0,10.3616,10.3762,10.3543,10.3689,428000.0
2017-08-22 12:30:00,14.24,14.27,14.22,14.27,512662.0,10.3689,10.3907,10.3543,10.3907,512662.0
2017-08-22 13:00:00,14.27,14.28,14.25,14.25,432376.0,10.3907,10.398,10.3762,10.3762,432376.0
2017-08-22 13:30:00,14.26,14.27,14.22,14.25,572445.0,10.3835,10.3907,10.3543,10.3762,572445.0
2017-08-22 14:00:00,14.25,14.25,14.22,14.22,729254.0,10.3762,10.3762,10.3543,10.3543,729254.0
2017-08-22 14:30:00,14.23,14.27,14.22,14.25,644981.0,10.3616,10.3907,10.3543,10.3762,644981.0
2017-08-22 15:00:00,14.25,14.27,14.24,14.25,609991.0,10.3762,10.3907,10.3689,10.3762,609991.0
2017-08-22 15:30:00,14.26,14.3,14.24,14.25,2049228.0,10.3835,10.4126,10.3689,10.3762,2049228.0
2017-08-23 09:30:00,14.13,14.35,14.1,14.35,1024671.0,10.2888,10.449,10.267,10.449,1024671.0
2017-08-23 10:00:00,14.34,14.39,14.29,14.36,880211.0,10.4417,10.4781,10.4053,10.4563,880211.0
2017-08-23 10:30:00,14.35,14.41,14.35,14.39,533660.0,10.449,10.4927,10.449,10.4781,533660.0
2017-08-23 11:00:00,14.39,14.43,14.36,14.42,538016.0,10.4781,10.5072,10.4563,10.5,538016.0
2017-08-23 11:30:00,14.43,14.45,14.39,14.43,518383.0,10.5072,10.5218,10.4781,10.5072,518383.0
2017-08-23 12:00:00,14.42,14.46,14.4,14.46,620989.0,10.5,10.5291,10.4854,10.5291,620989.0
2017-08-23 12:30:00,14.45,14.47,14.44,14.45,1071683.0,10.5218,10.5364,10.5145,10.5218,1071683.0
2017-08-23 13:00:00,14.45,14.46,14.42,14.43,936775.0,10.5218,10.5291,10.5,10.5072,936775.0
2017-08-23 13:30:00,14.43,14.45,14.41,14.44,549114.0,10.5072,10.5218,10.4927,10.5145,549114.0
2017-08-23 14:00:00,14.44,14.44,14.4,14.42,592092.0,10.5145,10.5145,10.4854,10.5,592092.0
2017-08-23 14:30:00,14.42,14.43,14.38,14.39,725560.0,10.5,10.5072,10.4708,10.4781,725560.0
2017-08-23 15:00:00,14.4,14.41,14.37,14.4,1463889.0,10.4854,10.4927,10.4636,10.4854,1463889.0
2017-08-23 15:30:00,14.39,14.4,14.31,14.32,1953966.0,10.4781,10.4854,10.4199,10.4271,1953966.0
2017-08-24 09:30:00,14.38,14.42,14.31,14.35,1055577.0,10.4708,10.5,10.4199,10.449,1055577.0
2017-08-24 10:00:00,14.35,14.43,14.34,14.41,594926.0,10.449,10.5072,10.4417,10.4927,594926.0
2017-08-24 10:30:00,14.41,14.46,14.39,14.43,671483.0,10.4927,10.5291,10.4781,10.5072,671483.0
2017-08-24 11:00:00,14.43,14.47,14.39,14.42,824990.0,10.5072,10.5364,10.4781,10.5,824990.0
2017-08-24 11:30:00,14.43,14.44,14.39,14.42,505605.0,10.5072,10.5145,10.4781,10.5,505605.0
2017-08-24 12:00:00,14.43,14.47,14.42,14.46,468861.0,10.5072,10.5364,10.5,10.5291,468861.0
2017-08-24 12:30:00,14.46,14.47,14.41,14.42,340911.0,10.5291,10.5364,10.4927,10.5,340911.0
2017-08-24 13:00:00,14.42,14.44,14.4,14.43,451422.0,10.5,10.5145,10.4854,10.5072,451422.0
2017-08-24 13:30:00,14.42,14.43,14.39,14.4,469006.0,10.5,10.5072,10.4781,10.4854,469006.0
2017-08-24 14:00:00,14.4,14.44,14.39,14.43,633277.0,10.4854,10.5145,10.4781,10.5072,633277.0
2017-08-24 14:30:00,14.43,14.45,14.41,14.44,540708.0,10.5072,10.5218,10.4927,10.5145,540708.0
2017-08-24 15:00:00,14.45,14.46,14.42,14.44,688673.0,10.5218,10.5291,10.5,10.5145,688673.0
2017-08-24 15:30:00,14.45,14.46,14.43,14.44,1269203.0,10.5218,10.5291,10.5072,10.5145,1269203.0
2017-08-25 09:30:00,14.5,14.58,14.48,14.55,766359.0,10.5582,10.6165,10.5437,10.5946,766359.0
2017-08-25 10:00:00,14.54,14.55,14.48,14.5,622433.0,10.5873,10.5946,10.5437,10.5582,622433.0
2017-08-25 10:30:00,14.51,14.53,14.47,14.53,510626.0,10.5655,10.5801,10.5364,10.5801,510626.0
2017-08-25 11:00:00,14.52,14.52,14.43,14.45,785762.0,10.5728,10.5728,10.5072,10.5218,785762.0
2017-08-25 11:30:00,14.45,14.48,14.44,14.44,498379.0,10.5218,10.5437,10.5145,10.5145,498379.0
2017-08-25 12:00:00,14.45,14.46,14.43,14.45,301196.0,10.5218,10.5291,10.5072,10.5218,301196.0
2017-08-25 12:30:00,14.45,14.46,14.43,14.44,305472.0,10.5218,10.5291,10.5072,10.5145,305472.0
2017-08-25 13:00:00,14.44,14.47,14.43,14.46,341670.0,10.5145,10.5364,10.5072,10.5291,341670.0
2017-08-25 13:30:00,14.46,14.48,14.45,14.48,317837.0,10.5291,10.5437,10.5218,10.5437,317837.0
2017-08-25 14:00:00,14.48,14.51,14.47,14.49,433348.0,10.5437,10.5655,10.5364,10.5509,433348.0
2017-08-25 14:30:00,14.49,14.49,14.46,14.46,231362.0,10.5509,10.5509,10.5291,10.5291,231362.0
2017-08-25 15:00:00,14.46,14.51,14.45,14.49,707948.0,10.5291,10.5655,10.5218,10.5509,707948.0
2017-08-25 15:30:00,14.49,14.5,14.44,14.45,1173677.0,10.5509,10.5582,10.5145,10.5218,1173677.0
2017-08-28 09:30:00,14.46,14.51,14.42,14.44,1066016.0,10.5291,10.5655,10.5,10.5145,1066016.0
2017-08-28 10:00:00,14.44,14.44,14.35,14.35,867677.0,10.5145,10.5145,10.449,10.449,867677.0
2017-08-28 10:30:00,14.35,14.4,14.33,14.39,845083.0,10.449,10.4854,10.4344,10.4781,845083.0
2017-08-28 11:00:00,14.38,14.39,14.32,14.34,597474.0,10.4708,10.4781,10.4271,10.4417,597474.0
2017-08-28 11:30:00,14.33,14.35,14.31,14.33,572236.0,10.4344,10.449,10.4199,10.4344,572236.0
2017-08-28 12:00:00,14.33,14.35,14.29,14.29,495146.0,10.4344,10.449,10.4053,10.4053,495146.0
2017-08-28 12:30:00,14.29,14.32,14.29,14.31,414218.0,10.4053,10.4271,10.4053,10.4199,414218.0
2017-08-28 13:00:00,14.31,14.33,14.3,14.31,299537.0,10.4199,10.4344,10.4126,10.4199,299537.0
2017-08-28 13:30:00,14.31,14.32,14.29,14.3,569557.0,10.4199,10.4271,10.4053,10.4126,569557.0
2017-08-28 14:00:00,14.3,14.32,14.27,14.27,732224.0,10.4126,10.4271,10.3907,10.3907,732224.0
2017-08-28 14:30:00,14.28,14.29,14.26,14.28,481693.0,10.398,10.4053,10.3835,10.398,481693.0
2017-08-28 15:00:00,14.27,14.31,14.27,14.31,658867.0,10.3907,10.4199,10.3907,10.4199,658867.0
2017-08-28 15:30:00,14.31,14.33,14.29,14.3,2027550.0,10.4199,10.4344,10.4053,10.4126,2027550.0
2017-08-29 09:30:00,14.1,14.1,13.97,13.99,2248828.0,10.267,10.267,10.1723,10.1869,2248828.0
2017-08-29 10:00:00,13.99,14.05,13.98,14.04,1836346.0,10.1869,10.2305,10.1796,10.2233,1836346.0
2017-08-29 10:30:00,14.04,14.14,14.04,14.13,710505.0,10.2233,10.2961,10.2233,10.2888,710505.0
2017-08-29 11:00:00,14.12,14.16,14.08,14.09,674137.0,10.2815,10.3106,10.2524,10.2597,674137.0
2017-08-29 11:30:00,14.09,14.13,14.07,14.1,523379.0,10.2597,10.2888,10.2451,10.267,523379.0
2017-08-29 12:00:00,14.1,14.12,14.07,14.09,543118.0,10.267,10.2815,10.2451,10.2597,543118.0
2017-08-29 12:30:00,14.09,14.16,14.09,14.15,423924.0,10.2597,10.3106,10.2597,10.3034,423924.0
2017-08-29 13:00:00,14.15,14.19,14.13,14.17,395546.0,10.3034,10.3325,10.2888,10.3179,395546.0
2017-08-29 13:30:00,14.17,14.17,14.14,14.16,342984.0,10.3179,10.3179,10.2961,10.3106,342984.0
2017-08-29 14:00:00,14.16,14.19,14.16,14.18,411786.0,10.3106,10.3325,10.3106,10.3252,411786.0
2017-08-29 14:30:00,14.18,14.2,14.17,14.18,430851.0,10.3252,10.3398,10.3179,10.3252,430851.0
2017-08-29 15:00:00,14.18,14.21,14.17,14.19,461065.0,10.3252,10.347,10.3179,10.3325,461065.0
2017-08-29 15:30:00,14.18,14.2,14.15,14.16,1315415.0,10.3252,10.3398,10.3034,10.3106,1315415.0
2017-08-30 09:30:00,14.17,14.25,14.14,14.24,840637.0,10.3179,10.3762,10.2961,10.3689,840637.0
2017-08-30 10:00:00,14.23,14.24,14.2,14.23,679318.0,10.3616,10.3689,10.3398,10.3616,679318.0
2017-08-30 10:30:00,14.23,14.25,14.19,14.24,545002.0,10.3616,10.3762,10.3325,10.3689,545002.0
2017-08-30 11:00:00,14.23,14.27,14.22,14.27,366069.0,10.3616,10.3907,10.3543,10.3907,366069.0
2017-08-30 11:30:00,14.27,14.27,14.23,14.24,253806.0,10.3907,10.3907,10.3616,10.3689,253806.0
2017-08-30 12:00:00,14.23,14.25,14.22,14.23,357903.0,10.3616,10.3762,10.3543,10.3616,357903.0
2017-08-30 12:30:00,14.24,14.28,14.23,14.27,325062.0,10.3689,10.398,10.3616,10.3907,325062.0
2017-08-30 13:00:00,14.28,14.3,14.26,14.29,538070.0,10.398,10.4126,10.3835,10.4053,538070.0
2017-08-30 13:30:00,14.29,14.31,14.26,14.27,443604.0,10.4053,10.4199,10.3835,10.3907,443604.0
2017-08-30 14:00:00,14.27,14.27,14.22,14.23,503414.0,10.3907,10.3907,10.3543,10.3616,503414.0
2017-08-30 14:30:00,14.24,14.26,14.22,14.25,396558.0,10.3689,10.3835,10.3543,10.3762,396558.0
2017-08-30 15:00:00,14.25,14.27,14.21,14.26,1436553.0,10.3762,10.3907,10.347,10.3835,1436553.0
2017-08-30 15:30:00,14.27,14.27,14.23,14.24,1084995.0,10.3907,10.3907,10.3616,10.3689,1084995.0
2017-08-31 09:30:00,14.28,14.3,14.21,14.22,746417.0,10.398,10.4126,10.347,10.3543,746417.0
2017-08-31 10:00:00,14.23,14.29,14.22,14.24,425882.0,10.3616,10.4053,10.3543,10.3689,425882.0
2017-08-31 10:30:00,14.23,14.25,14.17,14.25,868607.0,10.3616,10.3762,10.3179,10.3762,868607.0
2017-08-31 11:00:00,14.25,14.28,14.23,14.26,368400.0,10.3762,10.398,10.3616,10.3835,368400.0
2017-08-31 11:30:00,14.25,14.26,14.2,14.22,372131.0,10.3762,10.3835,10.3398,10.3543,372131.0
2017-08-31 12:00:00,14.22,14.23,14.19,14.21,458334.0,10.3543,10.3616,10.3325,10.347,458334.0
2017-08-31 12:30:00,14.21,14.21,14.17,14.17,411326.0,10.347,10.347,10.3179,10.3179,411326.0
2017-08-31 13:00:00,14.17,14.19,14.15,14.16,301399.0,10.3179,10.3325,10.3034,10.3106,301399.0
2017-08-31 13:30:00,14.17,14.19,14.15,14.18,275518.0,10.3179,10.3325,10.3034,10.3252,275518.0
2017-08-31 14:00:00,14.17,14.2,14.16,14.19,302457.0,10.3179,10.3398,10.3106,10.3325,302457.0
2017-08-31 14:30:00,14.18,14.21,14.17,14.21,417790.0,10.3252,10.347,10.3179,10.347,417790.0
2017-08-31 15:00:00,14.21,14.21,14.17,14.19,309249.0,10.347,10.347,10.3179,10.3325,309249.0
2017-08-31 15:30:00,14.19,14.21,14.11,14.12,2511197.0,10.3325,10.347,10.2742,10.2815,2511197.0
2017-09-01 09:30:00,14.13,14.28,14.11,14.27,834838.0,10.2888,10.398,10.2742,10.3907,834838.0
2017-09-01 10:00:00,14.27,14.35,14.27,14.32,1073042.0,10.3907,10.449,10.3907,10.4271,1073042.0
2017-09-01 10:30:00,14.32,14.36,14.32,14.34,762395.0,10.4271,10.4563,10.4271,10.4417,762395.0
2017-09-01 11:00:00,14.33,14.35,14.29,14.3,611780.0,10.4344,10.449,10.4053,10.4126,611780.0
2017-09-01 11:30:00,14.29,14.31,14.28,14.31,375107.0,10.4053,10.4199,10.398,10.4199,375107.0
2017-09-01 12:00:00,14.31,14.33,14.29,14.29,276777.0,10.4199,10.4344,10.4053,10.4053,276777.0
2017-09-01 12:30:00,14.29,14.34,14.28,14.34,421829.0,10.4053,10.4417,10.398,10.4417,421829.0
2017-09-01 13:00:00,14.34,14.36,14.32,14.34,596840.0,10.4417,10.4563,10.4271,10.4417,596840.0
2017-09-01 13:30:00,14.34,14.35,14.31,14.32,186117.0,10.4417,10.449,10.4199,10.4271,186117.0
2017-09-01 14:00:00,14.32,14.33,14.27,14.27,324265.0,10.4271,10.4344,10.3907,10.3907,324265.0
2017-09-01 14:30:00,14.28,14.29,14.26,14.26,207206.0,10.398,10.4053,10.3835,10.3835,207206.0
2017-09-01 15:00:00,14.26,14.27,14.26,14.27,201090.0,10.3835,10.3907,10.3835,10.3907,201090.0
2017-09-01 15:30:00,14.27,14.27,14.23,14.24,1556234.0,10.3907,10.3907,10.3616,10.3689,1556234.0
2017-09-05 09:30:00,14.14,14.14,13.89,13.95,2143400.0,10.2961,10.2961,10.114,10.1577,2143400.0
2017-09-05 10:00:00,13.96,13.97,13.9,13.92,1413762.0,10.165,10.1723,10.1213,10.1359,1413762.0
2017-09-05 10:30:00,13.91,13.93,13.86,13.87,621827.0,10.1286,10.1432,10.0922,10.0995,621827.0
2017-09-05 11:00:00,13.88,13.93,13.84,13.85,779829.0,10.1068,10.1432,10.0776,10.0849,779829.0
2017-09-05 11:30:00,13.85,13.89,13.85,13.87,474276.0,10.0849,10.114,10.0849,10.0995,474276.0
2017-09-05 12:00:00,13.86,13.86,13.72,13.73,1047370.0,10.0922,10.0922,9.9903,9.9975,1047370.0
2017-09-05 12:30:00,13.72,13.75,13.7,13.72,770171.0,9.9903,10.0121,9.9757,9.9903,770171.0
2017-09-05 13:00:00,13.71,13.72,13.65,13.69,837987.0,9.983,9.9903,9.9393,9.9684,837987.0
2017-09-05 13:30:00,13.7,13.71,13.66,13.68,766008.0,9.9757,9.983,9.9466,9.9611,766008.0
2017-09-05 14:00:00,13.68,13.69,13.64,13.67,827401.0,9.9611,9.9684,9.932,9.9538,827401.0
2017-09-05 14:30:00,13.68,13.71,13.64,13.65,763151.0,9.9611,9.983,9.932,9.9393,763151.0
2017-09-05 15:00:00,13.66,13.67,13.6,13.63,794319.0,9.9466,9.9538,9.9029,9.9247,794319.0
2017-09-05 15:30:00,13.64,13.68,13.61,13.64,1740992.0,9.932,9.9611,9.9102,9.932,1740992.0
2017-09-06 09:30:00,13.71,13.75,13.66,13.69,1128103.0,9.983,10.0121,9.9466,9.9684,1128103.0
2017-09-06 10:00:00,13.69,13.72,13.66,13.69,727628.0,9.9684,9.9903,9.9466,9.9684,727628.0
2017-09-06 10:30:00,13.69,13.72,13.66,13.67,832328.0,9.9684,9.9903,9.9466,9.9538,832328.0
2017-09-06 11:00:00,13.67,13.67,13.63,13.64,1138548.0,9.9538,9.9538,9.9247,9.932,1138548.0
2017-09-06 11:30:00,13.64,13.65,13.57,13.59,567771.0,9.932,9.9393,9.881,9.8956,567771.0
2017-09-06 12:00:00,13.6,13.62,13.57,13.61,532665.0,9.9029,9.9174,9.881,9.9102,532665.0
2017-09-06 12:30:00,13.6,13.69,13.59,13.67,484452.0,9.9029,9.9684,9.8956,9.9538,484452.0
2017-09-06 13:00:00,13.68,13.74,13.67,13.73,656044.0,9.9611,10.0048,9.9538,9.9975,656044.0
2017-09-06 13:30:00,13.73,13.74,13.7,13.71,263077.0,9.9975,10.0048,9.9757,9.983,263077.0
2017-09-06 14:00:00,13.71,13.74,13.7,13.7,399731.0,9.983,10.0048,9.9757,9.9757,399731.0
2017-09-06 14:30:00,13.7,13.73,13.68,13.68,406426.0,9.9757,9.9975,9.9611,9.9611,406426.0
2017-09-06 15:00:00,13.69,13.71,13.66,13.7,419489.0,9.9684,9.983,9.9466,9.9757,419489.0
2017-09-06 15:30:00,13.69,13.7,13.62,13.62,1132468.0,9.9684,9.9757,9.9174,9.9174,1132468.0
2017-09-07 09:30:00,13.51,13.61,13.35,13.36,849145.0,9.9046,9.9779,9.7873,9.7946,849145.0
2017-09-07 10:00:00,13.35,13.35,13.13,13.13,1865170.0,9.7873,9.7873,9.626,9.626,1865170.0
2017-09-07 10:30:00,13.13,13.22,13.12,13.19,1360767.0,9.626,9.692,9.6186,9.67,1360767.0
2017-09-07 11:00:00,13.19,13.23,13.08,13.09,694277.0,9.67,9.6993,9.5893,9.5967,694277.0
2017-09-07 11:30:00,13.08,13.11,13.02,13.05,737435.0,9.5893,9.6113,9.5453,9.5673,737435.0
2017-09-07 12:00:00,13.05,13.15,13.05,13.12,611398.0,9.5673,9.6406,9.5673,9.6186,611398.0
2017-09-07 12:30:00,13.13,13.18,13.1,13.17,462716.0,9.626,9.6626,9.604,9.6553,462716.0
2017-09-07 13:00:00,13.17,13.17,13.09,13.1,427049.0,9.6553,9.6553,9.5967,9.604,427049.0
2017-09-07 13:30:00,13.1,13.15,13.1,13.15,405859.0,9.604,9.6406,9.604,9.6406,405859.0
2017-09-07 14:00:00,13.15,13.17,13.12,13.16,440782.0,9.6406,9.6553,9.6186,9.648,440782.0
2017-09-07 14:30:00,13.17,13.19,13.14,13.19,477887.0,9.6553,9.67,9.6333,9.67,477887.0
2017-09-07 15:00:00,13.19,13.19,13.16,13.16,384960.0,9.67,9.67,9.648,9.648,384960.0
2017-09-07 15:30:00,13.17,13.17,13.14,13.17,1540064.0,9.6553,9.6553,9.6333,9.6553,1540064.0
2017-09-08 09:30:00,13.14,13.33,13.13,13.27,2005666.0,9.6333,9.7726,9.626,9.7286,2005666.0
2017-09-08 10:00:00,13.26,13.35,13.25,13.29,1508928.0,9.7213,9.7873,9.714,9.7433,1508928.0
2017-09-08 10:30:00,13.28,13.38,13.27,13.34,800092.0,9.7359,9.8093,9.7286,9.7799,800092.0
2017-09-08 11:00:00,13.33,13.39,13.23,13.24,840859.0,9.7726,9.8166,9.6993,9.7066,840859.0
2017-09-08 11:30:00,13.24,13.27,13.21,13.22,470405.0,9.7066,9.7286,9.6846,9.692,470405.0
2017-09-08 12:00:00,13.22,13.26,13.2,13.25,473766.0,9.692,9.7213,9.6773,9.714,473766.0
2017-09-08 12:30:00,13.24,13.27,13.23,13.26,245880.0,9.7066,9.7286,9.6993,9.7213,245880.0
2017-09-08 13:00:00,13.25,13.25,13.18,13.19,387599.0,9.714,9.714,9.6626,9.67,387599.0
2017-09-08 13:30:00,13.19,13.24,13.19,13.24,311793.0,9.67,9.7066,9.67,9.7066,311793.0
2017-09-08 14:00:00,13.24,13.36,13.22,13.34,919519.0,9.7066,9.7946,9.692,9.7799,919519.0
2017-09-08 14:30:00,13.35,13.36,13.28,13.3,725663.0,9.7873,9.7946,9.7359,9.7506,725663.0
2017-09-08 15:00:00,13.3,13.31,13.26,13.27,574247.0,9.7506,9.7579,9.7213,9.7286,574247.0
2017-09-08 15:30:00,13.26,13.29,13.23,13.27,1834776.0,9.7213,9.7433,9.6993,9.7286,1834776.0
2017-09-11 09:30:00,13.44,13.52,13.38,13.49,2106166.0,9.8532,9.9119,9.8093,9.8899,2106166.0
2017-09-11 10:00:00,13.49,13.55,13.46,13.49,884680.0,9.8899,9.9339,9.8679,9.8899,884680.0
2017-09-11 10:30:00,13.49,13.54,13.47,13.49,733235.0,9.8899,9.9266,9.8752,9.8899,733235.0
2017-09-11 11:00:00,13.49,13.58,13.47,13.54,815134.0,9.8899,9.9559,9.8752,9.9266,815134.0
2017-09-11 11:30:00,13.54,13.58,13.53,13.55,861171.0,9.9266,9.9559,9.9192,9.9339,861171.0
2017-09-11 12:00:00,13.55,13.62,13.53,13.62,735567.0,9.9339,9.9852,9.9192,9.9852,735567.0
2017-09-11 12:30:00,13.62,13.64,13.56,13.57,408320.0,9.9852,9.9999,9.9412,9.9486,408320.0
2017-09-11 13:00:00,13.56,13.62,13.56,13.59,413643.0,9.9412,9.9852,9.9412,9.9632,413643.0
2017-09-11 13:30:00,13.6,13.61,13.56,13.59,364215.0,9.9705,9.9779,9.9412,9.9632,364215.0
2017-09-11 14:00:00,13.59,13.59,13.52,13.55,636655.0,9.9632,9.9632,9.9119,9.9339,636655.0
2017-09-11 14:30:00,13.55,13.58,13.52,13.53,561654.0,9.9339,9.9559,9.9119,9.9192,561654.0
2017-09-11 15:00:00,13.52,13.58,13.52,13.58,902925.0,9.9119,9.9559,9.9119,9.9559,902925.0
2017-09-11 15:30:00,13.58,13.59,13.52,13.53,2982237.0,9.9559,9.9632,9.9119,9.9192,2982237.0
2017-09-12 09:30:00,13.58,13.78,13.56,13.73,1717244.0,9.9559,10.1025,9.9412,10.0659,1717244.0
2017-09-12 10:00:00,13.73,13.77,13.68,13.72,664717.0,10.0659,10.0952,10.0292,10.0585,664717.0
2017-09-12 10:30:00,13.72,13.78,13.7,13.76,594915.0,10.0585,10.1025,10.0439,10.0879,594915.0
2017-09-12 11:00:00,13.76,13.77,13.72,13.74,456773.0,10.0879,10.0952,10.0585,10.0732,456773.0
2017-09-12 11:30:00,13.74,13.8,13.73,13.79,1088725.0,10.0732,10.1172,10.0659,10.1098,1088725.0
2017-09-12 12:00:00,13.79,13.83,13.78,13.81,764456.0,10.1098,10.1392,10.1025,10.1245,764456.0
2017-09-12 12:30:00,13.81,13.83,13.8,13.83,705263.0,10.1245,10.1392,10.1172,10.1392,705263.0
2017-09-12 13:00:00,13.83,13.86,13.82,13.85,400307.0,10.1392,10.1612,10.1318,10.1538,400307.0
2017-09-12 13:30:00,13.85,13.87,13.83,13.85,472691.0,10.1538,10.1685,10.1392,10.1538,472691.0
2017-09-12 14:00:00,13.84,13.85,13.76,13.78,777899.0,10.1465,10.1538,10.0879,10.1025,777899.0
2017-09-12 14:30:00,13.78,13.81,13.76,13.8,416618.0,10.1025,10.1245,10.0879,10.1172,416618.0
2017-09-12 15:00:00,13.8,13.82,13.76,13.77,487556.0,10.1172,10.1318,10.0879,10.0952,487556.0
2017-09-12 15:30:00,13.77,13.78,13.69,13.7,2447773.0,10.0952,10.1025,10.0365,10.0439,2447773.0
2017-09-13 09:30:00,13.67,13.78,13.65,13.71,1129425.0,10.0219,10.1025,10.0072,10.0512,1129425.0
2017-09-13 10:00:00,13.71,13.78,13.69,13.76,954932.0,10.0512,10.1025,10.0365,10.0879,954932.0
2017-09-13 10:30:00,13.76,13.84,13.75,13.77,1014818.0,10.0879,10.1465,10.0805,10.0952,1014818.0
2017-09-13 11:00:00,13.78,13.78,13.7,13.71,805533.0,10.1025,10.1025,10.0439,10.0512,805533.0
2017-09-13 11:30:00,13.72,13.73,13.69,13.7,522493.0,10.0585,10.0659,10.0365,10.0439,522493.0
2017-09-13 12:00:00,13.7,13.71,13.68,13.69,515407.0,10.0439,10.0512,10.0292,10.0365,515407.0
2017-09-13 12:30:00,13.7,13.71,13.68,13.71,917686.0,10.0439,10.0512,10.0292,10.0512,917686.0
2017-09-13 13:00:00,13.71,13.71,13.65,13.66,378936.0,10.0512,10.0512,10.0072,10.0145,378936.0
2017-09-13 13:30:00,13.66,13.67,13.64,13.66,399222.0,10.0145,10.0219,9.9999,10.0145,399222.0
2017-09-13 14:00:00,13.67,13.71,13.65,13.7,467583.0,10.0219,10.0512,10.0072,10.0439,467583.0
2017-09-13 14:30:00,13.7,13.74,13.69,13.74,386425.0,10.0439,10.0732,10.0365,10.0732,386425.0
2017-09-13 15:00:00,13.74,13.74,13.7,13.7,553598.0,10.0732,10.0732,10.0439,10.0439,553598.0
2017-09-13 15:30:00,13.7,13.74,13.69,13.74,2151664.0,10.0439,10.0732,10.0365,10.0732,2151664.0
2017-09-14 09:30:00,13.74,13.82,13.69,13.8,1396826.0,10.0732,10.1318,10.0365,10.1172,1396826.0
2017-09-14 10:00:00,13.81,13.88,13.79,13.86,1072788.0,10.1245,10.1758,10.1098,10.1612,1072788.0
2017-09-14 10:30:00,13.86,13.88,13.83,13.85,1220406.0,10.1612,10.1758,10.1392,10.1538,1220406.0
2017-09-14 11:00:00,13.86,13.89,13.84,13.84,1090791.0,10.1612,10.1832,10.1465,10.1465,1090791.0
2017-09-14 11:30:00,13.84,13.87,13.81,13.82,940676.0,10.1465,10.1685,10.1245,10.1318,940676.0
2017-09-14 12:00:00,13.82,13.84,13.79,13.8,441195.0,10.1318,10.1465,10.1098,10.1172,441195.0
2017-09-14 12:30:00,13.8,13.81,13.78,13.78,411046.0,10.1172,10.1245,10.1025,10.1025,411046.0
2017-09-14 13:00:00,13.78,13.78,13.72,13.72,292570.0,10.1025,10.1025,10.0585,10.0585,292570.0
2017-09-14 13:30:00,13.72,13.73,13.67,13.69,466583.0,10.0585,10.0659,10.0219,10.0365,466583.0
2017-09-14 14:00:00,13.69,13.73,13.68,13.71,648467.0,10.0365,10.0659,10.0292,10.0512,648467.0
2017-09-14 14:30:00,13.71,13.72,13.67,13.69,425483.0,10.0512,10.0585,10.0219,10.0365,425483.0
2017-09-14 15:00:00,13.69,13.74,13.68,13.71,544640.0,10.0365,10.0732,10.0292,10.0512,544640.0
2017-09-14 15:30:00,13.71,13.72,13.67,13.69,1492254.0,10.0512,10.0585,10.0219,10.0365,1492254.0
2017-09-15 09:30:00,13.67,13.77,13.65,13.69,1966887.0,10.0219,10.0952,10.0072,10.0365,1966887.0
2017-09-15 10:00:00,13.68,13.75,13.67,13.75,573546.0,10.0292,10.0805,10.0219,10.0805,573546.0
2017-09-15 10:30:00,13.76,13.77,13.69,13.73,411414.0,10.0879,10.0952,10.0365,10.0659,411414.0
2017-09-15 11:00:00,13.73,13.76,13.69,13.73,278633.0,10.0659,10.0879,10.0365,10.0659,278633.0
2017-09-15 11:30:00,13.73,13.75,13.69,13.71,262981.0,10.0659,10.0805,10.0365,10.0512,262981.0
2017-09-15 12:00:00,13.71,13.72,13.67,13.69,690461.0,10.0512,10.0585,10.0219,10.0365,690461.0
2017-09-15 12:30:00,13.68,13.72,13.68,13.71,655857.0,10.0292,10.0585,10.0292,10.0512,655857.0
2017-09-15 13:00:00,13.71,13.73,13.7,13.71,243069.0,10.0512,10.0659,10.0439,10.0512,243069.0
2017-09-15 13:30:00,13.72,13.74,13.71,13.71,188970.0,10.0585,10.0732,10.0512,10.0512,188970.0
2017-09-15 14:00:00,13.71,13.75,13.7,13.71,283015.0,10.0512,10.0805,10.0439,10.0512,283015.0
2017-09-15 14:30:00,13.71,13.74,13.7,13.73,274413.0,10.0512,10.0732,10.0439,10.0659,274413.0
2017-09-15 15:00:00,13.73,13.76,13.72,13.76,560405.0,10.0659,10.0879,10.0585,10.0879,560405.0
2017-09-15 15:30:00,13.76,13.77,13.72,13.75,2372199.0,10.0879,10.0952,10.0585,10.0805,2372199.0
2017-09-18 09:30:00,13.81,13.91,13.77,13.88,920767.0,10.1245,10.1978,10.0952,10.1758,920767.0
2017-09-18 10:00:00,13.89,13.93,13.88,13.93,760647.0,10.1832,10.2125,10.1758,10.2125,760647.0
2017-09-18 10:30:00,13.93,13.97,13.91,13.94,468685.0,10.2125,10.2418,10.1978,10.2198,468685.0
2017-09-18 11:00:00,13.94,13.99,13.93,13.98,405768.0,10.2198,10.2565,10.2125,10.2491,405768.0
2017-09-18 11:30:00,13.98,14.03,13.98,14.03,1272466.0,10.2491,10.2858,10.2491,10.2858,1272466.0
2017-09-18 12:00:00,14.03,14.05,13.99,14.0,944902.0,10.2858,10.3005,10.2565,10.2638,944902.0
2017-09-18 12:30:00,14.01,14.03,13.99,14.02,295971.0,10.2711,10.2858,10.2565,10.2785,295971.0
2017-09-18 13:00:00,14.03,14.04,14.01,14.03,298431.0,10.2858,10.2931,10.2711,10.2858,298431.0
2017-09-18 13:30:00,14.03,14.08,14.02,14.07,1137328.0,10.2858,10.3225,10.2785,10.3151,1137328.0
2017-09-18 14:00:00,14.07,14.09,14.05,14.08,490046.0,10.3151,10.3298,10.3005,10.3225,490046.0
2017-09-18 14:30:00,14.08,14.08,14.03,14.04,267442.0,10.3225,10.3225,10.2858,10.2931,267442.0
2017-09-18 15:00:00,14.04,14.05,14.01,14.05,710968.0,10.2931,10.3005,10.2711,10.3005,710968.0
2017-09-18 15:30:00,14.04,14.06,14.01,14.03,1667544.0,10.2931,10.3078,10.2711,10.2858,1667544.0
2017-09-19 09:30:00,14.0,14.16,13.97,14.14,1109553.0,10.2638,10.3811,10.2418,10.3664,1109553.0
2017-09-19 10:00:00,14.14,14.17,14.12,14.12,1867773.0,10.3664,10.3884,10.3518,10.3518,1867773.0
2017-09-19 10:30:00,14.12,14.14,14.09,14.1,1041172.0,10.3518,10.3664,10.3298,10.3371,1041172.0
2017-09-19 11:00:00,14.1,14.11,14.08,14.1,880598.0,10.3371,10.3444,10.3225,10.3371,880598.0
2017-09-19 11:30:00,14.09,14.11,14.07,14.1,1079226.0,10.3298,10.3444,10.3151,10.3371,1079226.0
2017-09-19 12:00:00,14.1,14.13,14.09,14.13,751798.0,10.3371,10.3591,10.3298,10.3591,751798.0
2017-09-19 12:30:00,14.12,14.16,14.12,14.14,728940.0,10.3518,10.3811,10.3518,10.3664,728940.0
2017-09-19 13:00:00,14.14,14.15,14.11,14.12,285117.0,10.3664,10.3738,10.3444,10.3518,285117.0
2017-09-19 13:30:00,14.12,14.16,14.11,14.15,342998.0,10.3518,10.3811,10.3444,10.3738,342998.0
2017-09-19 14:00:00,14.15,14.16,14.13,14.13,431888.0,10.3738,10.3811,10.3591,10.3591,431888.0
2017-09-19 14:30:00,14.14,14.14,14.11,14.13,419439.0,10.3664,10.3664,10.3444,10.3591,419439.0
2017-09-19 15:00:00,14.13,14.16,14.12,14.15,781433.0,10.3591,10.3811,10.3518,10.3738,781433.0
2017-09-19 15:30:00,14.15,14.16,14.13,14.16,1576422.0,10.3738,10.3811,10.3591,10.3811,1576422.0
2017-09-20 09:30:00,14.13,14.16,13.98,14.0,737707.0,10.3591,10.3811,10.2491,10.2638,737707.0
2017-09-20 10:00:00,14.0,14.02,13.92,14.01,1534488.0,10.2638,10.2785,10.2052,10.2711,1534488.0
2017-09-20 10:30:00,14.01,14.08,13.99,14.08,625402.0,10.2711,10.3225,10.2565,10.3225,625402.0
2017-09-20 11:00:00,14.08,14.12,14.06,14.11,685281.0,10.3225,10.3518,10.3078,10.3444,685281.0
2017-09-20 11:30:00,14.12,14.14,14.1,14.12,508850.0,10.3518,10.3664,10.3371,10.3518,508850.0
2017-09-20 12:00:00,14.12,14.12,14.04,14.06,430295.0,10.3518,10.3518,10.2931,10.3078,430295.0
2017-09-20 12:30:00,14.07,14.09,14.05,14.08,205735.0,10.3151,10.3298,10.3005,10.3225,205735.0
2017-09-20 13:00:00,14.08,14.1,14.07,14.07,311837.0,10.3225,10.3371,10.3151,10.3151,311837.0
2017-09-20 13:30:00,14.07,14.09,14.06,14.08,262149.0,10.3151,10.3298,10.3078,10.3225,262149.0
2017-09-20 14:00:00,14.08,14.31,14.08,14.26,2736271.0,10.3225,10.4911,10.3225,10.4544,2736271.0
2017-09-20 14:30:00,14.26,14.34,14.26,14.29,1692733.0,10.4544,10.5131,10.4544,10.4764,1692733.0
2017-09-20 15:00:00,14.29,14.31,14.22,14.27,1130575.0,10.4764,10.4911,10.4251,10.4617,1130575.0
2017-09-20 15:30:00,14.27,14.32,14.25,14.31,2634028.0,10.4617,10.4984,10.4471,10.4911,2634028.0
2017-09-21 09:30:00,14.23,14.45,14.23,14.35,1273922.0,10.4324,10.5937,10.4324,10.5204,1273922.0
2017-09-21 10:00:00,14.35,14.37,14.29,14.37,590215.0,10.5204,10.5351,10.4764,10.5351,590215.0
2017-09-21 10:30:00,14.37,14.41,14.36,14.37,881149.0,10.5351,10.5644,10.5277,10.5351,881149.0
2017-09-21 11:00:00,14.36,14.39,14.35,14.38,409311.0,10.5277,10.5497,10.5204,10.5424,409311.0
2017-09-21 11:30:00,14.38,14.4,14.35,14.38,306490.0,10.5424,10.5571,10.5204,10.5424,306490.0
2017-09-21 12:00:00,14.38,14.39,14.34,14.36,225644.0,10.5424,10.5497,10.5131,10.5277,225644.0
2017-09-21 12:30:00,14.36,14.4,14.35,14.39,233676.0,10.5277,10.5571,10.5204,10.5497,233676.0
2017-09-21 13:00:00,14.39,14.41,14.38,14.39,247719.0,10.5497,10.5644,10.5424,10.5497,247719.0
2017-09-21 13:30:00,14.4,14.44,14.39,14.44,629834.0,10.5571,10.5864,10.5497,10.5864,629834.0
2017-09-21 14:00:00,14.44,14.46,14.41,14.45,644069.0,10.5864,10.601,10.5644,10.5937,644069.0
2017-09-21 14:30:00,14.45,14.45,14.42,14.45,530805.0,10.5937,10.5937,10.5717,10.5937,530805.0
2017-09-21 15:00:00,14.45,14.46,14.43,14.46,559414.0,10.5937,10.601,10.579,10.601,559414.0
2017-09-21 15:30:00,14.46,14.46,14.42,14.44,1085488.0,10.601,10.601,10.5717,10.5864,1085488.0
2017-09-22 09:30:00,14.35,14.4,14.29,14.39,750211.0,10.5204,10.5571,10.4764,10.5497,750211.0
2017-09-22 10:00:00,14.39,14.42,14.34,14.4,797236.0,10.5497,10.5717,10.5131,10.5571,797236.0
2017-09-22 10:30:00,14.4,14.41,14.36,14.38,676077.0,10.5571,10.5644,10.5277,10.5424,676077.0
2017-09-22 11:00:00,14.38,14.4,14.35,14.35,376082.0,10.5424,10.5571,10.5204,10.5204,376082.0
2017-09-22 11:30:00,14.36,14.42,14.35,14.42,673820.0,10.5277,10.5717,10.5204,10.5717,673820.0
2017-09-22 12:00:00,14.42,14.43,14.4,14.41,332611.0,10.5717,10.579,10.5571,10.5644,332611.0
2017-09-22 12:30:00,14.41,14.43,14.39,14.4,493398.0,10.5644,10.579,10.5497,10.5571,493398.0
2017-09-22 13:00:00,14.4,14.41,14.38,14.39,321876.0,10.5571,10.5644,10.5424,10.5497,321876.0
2017-09-22 13:30:00,14.38,14.4,14.36,14.39,265397.0,10.5424,10.5571,10.5277,10.5497,265397.0
2017-09-22 14:00:00,14.39,14.4,14.37,14.38,455233.0,10.5497,10.5571,10.5351,10.5424,455233.0
2017-09-22 14:30:00,14.38,14.4,14.37,14.4,879006.0,10.5424,10.5571,10.5351,10.5571,879006.0
2017-09-22 15:00:00,14.4,14.41,14.38,14.4,545238.0,10.5571,10.5644,10.5424,10.5571,545238.0
2017-09-22 15:30:00,14.4,14.42,14.39,14.41,2264206.0,10.5571,10.5717,10.5497,10.5644,2264206.0
2017-09-25 09:30:00,14.37,14.5,14.37,14.49,1084321.0,10.5351,10.6304,10.5351,10.623,1084321.0
2017-09-25 10:00:00,14.49,14.53,14.46,14.52,796484.0,10.623,10.6524,10.601,10.645,796484.0
2017-09-25 10:30:00,14.53,14.56,14.43,14.45,738073.0,10.6524,10.6744,10.579,10.5937,738073.0
2017-09-25 11:00:00,14.44,14.46,14.38,14.44,1009461.0,10.5864,10.601,10.5424,10.5864,1009461.0
2017-09-25 11:30:00,14.44,14.44,14.38,14.39,700669.0,10.5864,10.5864,10.5424,10.5497,700669.0
2017-09-25 12:00:00,14.4,14.43,14.37,14.43,777849.0,10.5571,10.579,10.5351,10.579,777849.0
2017-09-25 12:30:00,14.42,14.46,14.41,14.46,927176.0,10.5717,10.601,10.5644,10.601,927176.0
2017-09-25 13:00:00,14.46,14.46,14.43,14.45,335996.0,10.601,10.601,10.579,10.5937,335996.0
2017-09-25 13:30:00,14.44,14.47,14.44,14.46,497563.0,10.5864,10.6084,10.5864,10.601,497563.0
2017-09-25 14:00:00,14.46,14.48,14.44,14.46,1054213.0,10.601,10.6157,10.5864,10.601,1054213.0
2017-09-25 14:30:00,14.47,14.48,14.44,14.46,676167.0,10.6084,10.6157,10.5864,10.601,676167.0
2017-09-25 15:00:00,14.46,14.52,14.46,14.51,756805.0,10.601,10.645,10.601,10.6377,756805.0
2017-09-25 15:30:00,14.51,14.52,14.47,14.49,1149056.0,10.6377,10.645,10.6084,10.623,1149056.0
2017-09-26 09:30:00,14.54,14.6,14.47,14.59,924259.0,10.6597,10.7037,10.6084,10.6963,924259.0
2017-09-26 10:00:00,14.59,14.67,14.57,14.64,1457513.0,10.6963,10.755,10.6817,10.733,1457513.0
2017-09-26 10:30:00,14.64,14.66,14.6,14.65,544695.0,10.733,10.7477,10.7037,10.7403,544695.0
2017-09-26 11:00:00,14.64,14.66,14.58,14.59,702652.0,10.733,10.7477,10.689,10.6963,702652.0
2017-09-26 11:30:00,14.59,14.68,14.58,14.67,810538.0,10.6963,10.7623,10.689,10.755,810538.0
2017-09-26 12:00:00,14.67,14.68,14.64,14.68,339717.0,10.755,10.7623,10.733,10.7623,339717.0
2017-09-26 12:30:00,14.68,14.77,14.65,14.72,994043.0,10.7623,10.8283,10.7403,10.7917,994043.0
2017-09-26 13:00:00,14.71,14.73,14.68,14.72,590354.0,10.7843,10.799,10.7623,10.7917,590354.0
2017-09-26 13:30:00,14.72,14.75,14.7,14.73,443178.0,10.7917,10.8136,10.777,10.799,443178.0
2017-09-26 14:00:00,14.74,14.74,14.7,14.73,348772.0,10.8063,10.8063,10.777,10.799,348772.0
2017-09-26 14:30:00,14.73,14.76,14.72,14.75,465897.0,10.799,10.821,10.7917,10.8136,465897.0
2017-09-26 15:00:00,14.75,14.77,14.74,14.76,471714.0,10.8136,10.8283,10.8063,10.821,471714.0
2017-09-26 15:30:00,14.76,14.77,14.71,14.72,1643429.0,10.821,10.8283,10.7843,10.7917,1643429.0
2017-09-27 09:30:00,14.94,15.04,14.91,15.03,1772766.0,10.9529,11.0263,10.9309,11.0189,1772766.0
2017-09-27 10:00:00,15.02,15.02,14.9,14.94,743880.0,11.0116,11.0116,10.9236,10.9529,743880.0
2017-09-27 10:30:00,14.94,14.95,14.86,14.92,541915.0,10.9529,10.9603,10.8943,10.9383,541915.0
2017-09-27 11:00:00,14.92,14.95,14.89,14.92,532029.0,10.9383,10.9603,10.9163,10.9383,532029.0
2017-09-27 11:30:00,14.93,14.97,14.92,14.94,436530.0,10.9456,10.9749,10.9383,10.9529,436530.0
2017-09-27 12:00:00,14.93,14.95,14.91,14.94,329800.0,10.9456,10.9603,10.9309,10.9529,329800.0
2017-09-27 12:30:00,14.94,15.02,14.93,15.02,949349.0,10.9529,11.0116,10.9456,11.0116,949349.0
2017-09-27 13:00:00,15.02,15.06,15.0,15.06,1439884.0,11.0116,11.0409,10.9969,11.0409,1439884.0
2017-09-27 13:30:00,15.06,15.16,15.05,15.16,583313.0,11.0409,11.1142,11.0336,11.1142,583313.0
2017-09-27 14:00:00,15.16,15.18,15.09,15.11,815832.0,11.1142,11.1289,11.0629,11.0776,815832.0
2017-09-27 14:30:00,15.1,15.12,15.08,15.09,548186.0,11.0702,11.0849,11.0556,11.0629,548186.0
2017-09-27 15:00:00,15.08,15.09,15.05,15.07,1071459.0,11.0556,11.0629,11.0336,11.0482,1071459.0
2017-09-27 15:30:00,15.07,15.07,15.01,15.05,1712673.0,11.0482,11.0482,11.0043,11.0336,1712673.0
2017-09-28 09:30:00,15.08,15.14,14.98,15.02,1126056.0,11.0556,11.0996,10.9823,11.0116,1126056.0
2017-09-28 10:00:00,15.02,15.06,14.95,14.99,943375.0,11.0116,11.0409,10.9603,10.9896,943375.0
2017-09-28 10:30:00,14.98,15.05,14.92,15.01,723084.0,10.9823,11.0336,10.9383,11.0043,723084.0
2017-09-28 11:00:00,15.01,15.04,14.99,15.03,521178.0,11.0043,11.0263,10.9896,11.0189,521178.0
2017-09-28 11:30:00,15.03,15.07,15.02,15.05,609941.0,11.0189,11.0482,11.0116,11.0336,609941.0
2017-09-28 12:00:00,15.06,15.11,15.05,15.11,656577.0,11.0409,11.0776,11.0336,11.0776,656577.0
2017-09-28 12:30:00,15.11,15.14,15.08,15.14,489289.0,11.0776,11.0996,11.0556,11.0996,489289.0
2017-09-28 13:00:00,15.14,15.16,15.13,15.15,450568.0,11.0996,11.1142,11.0922,11.1069,450568.0
2017-09-28 13:30:00,15.15,15.15,15.11,15.14,694731.0,11.1069,11.1069,11.0776,11.0996,694731.0
2017-09-28 14:00:00,15.13,15.14,15.09,15.1,488291.0,11.0922,11.0996,11.0629,11.0702,488291.0
2017-09-28 14:30:00,15.09,15.11,15.06,15.08,835558.0,11.0629,11.0776,11.0409,11.0556,835558.0
2017-09-28 15:00:00,15.09,15.11,15.05,15.05,710354.0,11.0629,11.0776,11.0336,11.0336,710354.0
2017-09-28 15:30:00,15.05,15.07,15.04,15.04,1765370.0,11.0336,11.0482,11.0263,11.0263,1765370.0
2017-09-29 09:30:00,15.05,15.3,15.04,15.29,1393662.0,11.0336,11.2169,11.0263,11.2095,1393662.0
2017-09-29 10:00:00,15.3,15.33,15.24,15.27,1477620.0,11.2169,11.2389,11.1729,11.1949,1477620.0
2017-09-29 10:30:00,15.27,15.29,15.12,15.16,1277242.0,11.1949,11.2095,11.0849,11.1142,1277242.0
2017-09-29 11:00:00,15.15,15.2,15.14,15.19,603541.0,11.1069,11.1436,11.0996,11.1362,603541.0
2017-09-29 11:30:00,15.19,15.22,15.16,15.21,327045.0,11.1362,11.1582,11.1142,11.1509,327045.0
2017-09-29 12:00:00,15.21,15.25,15.18,15.24,375454.0,11.1509,11.1802,11.1289,11.1729,375454.0
2017-09-29 12:30:00,15.25,15.27,15.23,15.27,475859.0,11.1802,11.1949,11.1655,11.1949,475859.0
2017-09-29 13:00:00,15.26,15.27,15.22,15.24,314906.0,11.1875,11.1949,11.1582,11.1729,314906.0
2017-09-29 13:30:00,15.23,15.26,15.23,15.26,285907.0,11.1655,11.1875,11.1655,11.1875,285907.0
2017-09-29 14:00:00,15.25,15.27,15.23,15.26,352489.0,11.1802,11.1949,11.1655,11.1875,352489.0
2017-09-29 14:30:00,15.26,15.27,15.25,15.25,319329.0,11.1875,11.1949,11.1802,11.1802,319329.0
2017-09-29 15:00:00,15.25,15.26,15.22,15.22,484288.0,11.1802,11.1875,11.1582,11.1582,484288.0
2017-09-29 15:30:00,15.23,15.24,15.22,15.23,1157108.0,11.1655,11.1729,11.1582,11.1655,1157108.0
2017-10-02 09:30:00,15.09,15.1,14.99,15.08,2147019.0,11.0629,11.0702,10.9896,11.0556,2147019.0
2017-10-02 10:00:00,15.08,15.17,15.08,15.09,1370099.0,11.0556,11.1216,11.0556,11.0629,1370099.0
2017-10-02 10:30:00,15.08,15.09,15.03,15.06,1013719.0,11.0556,11.0629,11.0189,11.0409,1013719.0
2017-10-02 11:00:00,15.06,15.1,15.02,15.06,900483.0,11.0409,11.0702,11.0116,11.0409,900483.0
2017-10-02 11:30:00,15.05,15.16,15.04,15.15,649780.0,11.0336,11.1142,11.0263,11.1069,649780.0
2017-10-02 12:00:00,15.15,15.17,15.11,15.11,526166.0,11.1069,11.1216,11.0776,11.0776,526166.0
2017-10-02 12:30:00,15.12,15.14,15.08,15.08,571553.0,11.0849,11.0996,11.0556,11.0556,571553.0
2017-10-02 13:00:00,15.09,15.14,15.08,15.13,446701.0,11.0629,11.0996,11.0556,11.0922,446701.0
2017-10-02 13:30:00,15.13,15.18,15.12,15.18,420725.0,11.0922,11.1289,11.0849,11.1289,420725.0
2017-10-02 14:00:00,15.18,15.21,15.16,15.17,697801.0,11.1289,11.1509,11.1142,11.1216,697801.0
2017-10-02 14:30:00,15.18,15.19,15.14,15.17,526596.0,11.1289,11.1362,11.0996,11.1216,526596.0
2017-10-02 15:00:00,15.17,15.17,15.13,15.14,787735.0,11.1216,11.1216,11.0922,11.0996,787735.0
2017-10-02 15:30:00,15.14,15.24,15.13,15.24,2143166.0,11.0996,11.1729,11.0922,11.1729,2143166.0
2017-10-03 09:30:00,15.25,15.31,15.15,15.16,986067.0,11.1802,11.2242,11.1069,11.1142,986067.0
2017-10-03 10:00:00,15.16,15.18,15.09,15.1,941446.0,11.1142,11.1289,11.0629,11.0702,941446.0
2017-10-03 10:30:00,15.09,15.16,15.06,15.16,895283.0,11.0629,11.1142,11.0409,11.1142,895283.0
2017-10-03 11:00:00,15.15,15.17,15.08,15.1,604372.0,11.1069,11.1216,11.0556,11.0702,604372.0
2017-10-03 11:30:00,15.1,15.15,15.09,15.15,537320.0,11.0702,11.1069,11.0629,11.1069,537320.0
2017-10-03 12:00:00,15.15,15.15,15.11,15.12,315601.0,11.1069,11.1069,11.0776,11.0849,315601.0
2017-10-03 12:30:00,15.12,15.13,15.09,15.13,410318.0,11.0849,11.0922,11.0629,11.0922,410318.0
2017-10-03 13:00:00,15.13,15.16,15.13,15.15,293632.0,11.0922,11.1142,11.0922,11.1069,293632.0
2017-10-03 13:30:00,15.15,15.15,15.13,15.15,411159.0,11.1069,11.1069,11.0922,11.1069,411159.0
2017-10-03 14:00:00,15.14,15.18,15.13,15.18,550821.0,11.0996,11.1289,11.0922,11.1289,550821.0
2017-10-03 14:30:00,15.18,15.18,15.14,15.15,480125.0,11.1289,11.1289,11.0996,11.1069,480125.0
2017-10-03 15:00:00,15.15,15.17,15.14,15.15,448327.0,11.1069,11.1216,11.0996,11.1069,448327.0
2017-10-03 15:30:00,15.16,15.19,15.15,15.17,1359423.0,11.1142,11.1362,11.1069,11.1216,1359423.0
2017-10-04 09:30:00,15.12,15.19,15.05,15.08,1439723.0,11.0849,11.1362,11.0336,11.0556,1439723.0
2017-10-04 10:00:00,15.08,15.18,15.08,15.18,755925.0,11.0556,11.1289,11.0556,11.1289,755925.0
2017-10-04 10:30:00,15.18,15.19,15.1,15.13,739838.0,11.1289,11.1362,11.0702,11.0922,739838.0
2017-10-04 11:00:00,15.13,15.14,15.08,15.1,458287.0,11.0922,11.0996,11.0556,11.0702,458287.0
2017-10-04 11:30:00,15.11,15.16,15.09,15.16,552651.0,11.0776,11.1142,11.0629,11.1142,552651.0
2017-10-04 12:00:00,15.16,15.18,15.13,15.14,549696.0,11.1142,11.1289,11.0922,11.0996,549696.0
2017-10-04 12:30:00,15.15,15.15,15.09,15.1,331516.0,11.1069,11.1069,11.0629,11.0702,331516.0
2017-10-04 13:00:00,15.1,15.13,15.09,15.11,206764.0,11.0702,11.0922,11.0629,11.0776,206764.0
2017-10-04 13:30:00,15.11,15.12,15.05,15.09,600460.0,11.0776,11.0849,11.0336,11.0629,600460.0
2017-10-04 14:00:00,15.09,15.11,15.07,15.1,491595.0,11.0629,11.0776,11.0482,11.0702,491595.0
2017-10-04 14:30:00,15.09,15.12,15.09,15.12,388927.0,11.0629,11.0849,11.0629,11.0849,388927.0
2017-10-04 15:00:00,15.12,15.13,15.1,15.11,412005.0,11.0849,11.0922,11.0702,11.0776,412005.0
2017-10-04 15:30:00,15.11,15.11,15.06,15.09,1087120.0,11.0776,11.0776,11.0409,11.0629,1087120.0
2017-10-05 09:30:00,15.1,15.19,15.0,15.17,816911.0,11.0702,11.1362,10.9969,11.1216,816911.0
2017-10-05 10:00:00,15.16,15.21,15.13,15.19,802530.0,11.1142,11.1509,11.0922,11.1362,802530.0
2017-10-05 10:30:00,15.19,15.23,15.17,15.2,825350.0,11.1362,11.1655,11.1216,11.1436,825350.0
2017-10-05 11:00:00,15.19,15.22,15.15,15.17,919442.0,11.1362,11.1582,11.1069,11.1216,919442.0
2017-10-05 11:30:00,15.16,15.22,15.16,15.21,612611.0,11.1142,11.1582,11.1142,11.1509,612611.0
2017-10-05 12:00:00,15.21,15.29,15.21,15.27,502964.0,11.1509,11.2095,11.1509,11.1949,502964.0
2017-10-05 12:30:00,15.27,15.27,15.21,15.26,500259.0,11.1949,11.1949,11.1509,11.1875,500259.0
2017-10-05 13:00:00,15.26,15.28,15.24,15.25,316940.0,11.1875,11.2022,11.1729,11.1802,316940.0
2017-10-05 13:30:00,15.24,15.27,15.23,15.27,305658.0,11.1729,11.1949,11.1655,11.1949,305658.0
2017-10-05 14:00:00,15.27,15.28,15.23,15.24,382528.0,11.1949,11.2022,11.1655,11.1729,382528.0
2017-10-05 14:30:00,15.24,15.25,15.21,15.24,434220.0,11.1729,11.1802,11.1509,11.1729,434220.0
2017-10-05 15:00:00,15.24,15.25,15.23,15.25,427331.0,11.1729,11.1802,11.1655,11.1802,427331.0
2017-10-05 15:30:00,15.25,15.28,15.24,15.27,1493884.0,11.1802,11.2022,11.1729,11.1949,1493884.0
2017-10-06 09:30:00,15.37,15.48,15.3,15.42,1536081.0,11.2682,11.3488,11.2169,11.3048,1536081.0
2017-10-06 10:00:00,15.43,15.46,15.39,15.4,839938.0,11.3122,11.3342,11.2828,11.2902,839938.0
2017-10-06 10:30:00,15.4,15.41,15.29,15.29,1314635.0,11.2902,11.2975,11.2095,11.2095,1314635.0
2017-10-06 11:00:00,15.29,15.31,15.24,15.29,831649.0,11.2095,11.2242,11.1729,11.2095,831649.0
2017-10-06 11:30:00,15.29,15.31,15.23,15.23,783051.0,11.2095,11.2242,11.1655,11.1655,783051.0
2017-10-06 12:00:00,15.23,15.26,15.22,15.24,392992.0,11.1655,11.1875,11.1582,11.1729,392992.0
2017-10-06 12:30:00,15.25,15.3,15.24,15.27,473331.0,11.1802,11.2169,11.1729,11.1949,473331.0
2017-10-06 13:00:00,15.27,15.29,15.24,15.28,531055.0,11.1949,11.2095,11.1729,11.2022,531055.0
2017-10-06 13:30:00,15.28,15.28,15.24,15.25,380355.0,11.2022,11.2022,11.1729,11.1802,380355.0
2017-10-06 14:00:00,15.25,15.26,15.23,15.25,801326.0,11.1802,11.1875,11.1655,11.1802,801326.0
2017-10-06 14:30:00,15.25,15.28,15.24,15.27,661497.0,11.1802,11.2022,11.1729,11.1949,661497.0
2017-10-06 15:00:00,15.26,15.27,15.22,15.23,1074012.0,11.1875,11.1949,11.1582,11.1655,1074012.0
2017-10-06 15:30:00,15.23,15.24,15.16,15.21,2529645.0,11.1655,11.1729,11.1142,11.1509,2529645.0
2017-10-09 09:30:00,15.22,15.24,15.11,15.12,862534.0,11.1582,11.1729,11.0776,11.0849,862534.0
2017-10-09 10:00:00,15.13,15.16,15.11,15.14,1207298.0,11.0922,11.1142,11.0776,11.0996,1207298.0
2017-10-09 10:30:00,15.14,15.17,15.05,15.08,721249.0,11.0996,11.1216,11.0336,11.0556,721249.0
2017-10-09 11:00:00,15.08,15.11,15.07,15.09,291141.0,11.0556,11.0776,11.0482,11.0629,291141.0
2017-10-09 11:30:00,15.1,15.11,15.07,15.08,386749.0,11.0702,11.0776,11.0482,11.0556,386749.0
2017-10-09 12:00:00,15.09,15.09,15.06,15.07,202772.0,11.0629,11.0629,11.0409,11.0482,202772.0
2017-10-09 12:30:00,15.07,15.08,15.05,15.07,306876.0,11.0482,11.0556,11.0336,11.0482,306876.0
2017-10-09 13:00:00,15.06,15.1,15.05,15.09,188001.0,11.0409,11.0702,11.0336,11.0629,188001.0
2017-10-09 13:30:00,15.09,15.1,15.07,15.09,290568.0,11.0629,11.0702,11.0482,11.0629,290568.0
2017-10-09 14:00:00,15.09,15.09,15.06,15.06,318242.0,11.0629,11.0629,11.0409,11.0409,318242.0
2017-10-09 14:30:00,15.06,15.06,15.03,15.04,401002.0,11.0409,11.0409,11.0189,11.0263,401002.0
2017-10-09 15:00:00,15.05,15.06,15.01,15.03,1684406.0,11.0336,11.0409,11.0043,11.0189,1684406.0
2017-10-09 15:30:00,15.03,15.05,15.0,15.01,1602614.0,11.0189,11.0336,10.9969,11.0043,1602614.0
2017-10-10 09:30:00,15.0,15.09,14.99,15.04,1628091.0,10.9969,11.0629,10.9896,11.0263,1628091.0
2017-10-10 10:00:00,15.04,15.06,14.99,15.01,1160062.0,11.0263,11.0409,10.9896,11.0043,1160062.0
2017-10-10 10:30:00,15.01,15.04,14.99,15.02,678365.0,11.0043,11.0263,10.9896,11.0116,678365.0
2017-10-10 11:00:00,15.02,15.04,15.0,15.02,474449.0,11.0116,11.0263,10.9969,11.0116,474449.0
2017-10-10 11:30:00,15.02,15.07,15.02,15.05,829919.0,11.0116,11.0482,11.0116,11.0336,829919.0
2017-10-10 12:00:00,15.06,15.08,15.05,15.05,337041.0,11.0409,11.0556,11.0336,11.0336,337041.0
2017-10-10 12:30:00,15.06,15.1,15.05,15.08,301237.0,11.0409,11.0702,11.0336,11.0556,301237.0
2017-10-10 13:00:00,15.09,15.11,15.06,15.1,438208.0,11.0629,11.0776,11.0409,11.0702,438208.0
2017-10-10 13:30:00,15.1,15.15,15.09,15.13,472865.0,11.0702,11.1069,11.0629,11.0922,472865.0
2017-10-10 14:00:00,15.13,15.18,15.12,15.17,451339.0,11.0922,11.1289,11.0849,11.1216,451339.0
2017-10-10 14:30:00,15.17,15.17,15.14,15.14,410425.0,11.1216,11.1216,11.0996,11.0996,410425.0
2017-10-10 15:00:00,15.14,15.16,15.13,15.15,323761.0,11.0996,11.1142,11.0922,11.1069,323761.0
2017-10-10 15:30:00,15.15,15.16,15.13,15.16,911527.0,11.1069,11.1142,11.0922,11.1142,911527.0
2017-10-11 09:30:00,15.12,15.13,14.94,14.95,1346812.0,11.0849,11.0922,10.9529,10.9603,1346812.0
2017-10-11 10:00:00,14.95,14.97,14.91,14.94,759322.0,10.9603,10.9749,10.9309,10.9529,759322.0
2017-10-11 10:30:00,14.94,15.05,14.93,15.03,968681.0,10.9529,11.0336,10.9456,11.0189,968681.0
2017-10-11 11:00:00,15.03,15.05,14.98,15.0,969032.0,11.0189,11.0336,10.9823,10.9969,969032.0
2017-10-11 11:30:00,15.0,15.03,14.98,15.02,682799.0,10.9969,11.0189,10.9823,11.0116,682799.0
2017-10-11 12:00:00,15.02,15.07,15.01,15.06,367815.0,11.0116,11.0482,11.0043,11.0409,367815.0
2017-10-11 12:30:00,15.06,15.06,15.03,15.04,235829.0,11.0409,11.0409,11.0189,11.0263,235829.0
2017-10-11 13:00:00,15.04,15.04,14.99,15.0,275639.0,11.0263,11.0263,10.9896,10.9969,275639.0
2017-10-11 13:30:00,14.99,15.01,14.99,15.0,245805.0,10.9896,11.0043,10.9896,10.9969,245805.0
2017-10-11 14:00:00,14.99,15.0,14.95,14.99,996066.0,10.9896,10.9969,10.9603,10.9896,996066.0
2017-10-11 14:30:00,14.99,15.03,14.97,15.03,667655.0,10.9896,11.0189,10.9749,11.0189,667655.0
2017-10-11 15:00:00,15.03,15.03,15.0,15.03,639722.0,11.0189,11.0189,10.9969,11.0189,639722.0
2017-10-11 15:30:00,15.03,15.07,15.02,15.05,2178213.0,11.0189,11.0482,11.0116,11.0336,2178213.0
2017-10-12 09:30:00,15.08,15.15,14.93,14.95,1564022.0,11.0556,11.1069,10.9456,10.9603,1564022.0
2017-10-12 10:00:00,14.95,15.02,14.93,14.97,705201.0,10.9603,11.0116,10.9456,10.9749,705201.0
2017-10-12 10:30:00,14.98,14.99,14.93,14.95,586229.0,10.9823,10.9896,10.9456,10.9603,586229.0
2017-10-12 11:00:00,14.95,15.0,14.95,14.97,479290.0,10.9603,10.9969,10.9603,10.9749,479290.0
2017-10-12 11:30:00,14.97,15.02,14.96,15.01,625015.0,10.9749,11.0116,10.9676,11.0043,625015.0
2017-10-12 12:00:00,15.01,15.02,14.98,15.0,435113.0,11.0043,11.0116,10.9823,10.9969,435113.0
2017-10-12 12:30:00,15.0,15.0,14.96,14.99,452738.0,10.9969,10.9969,10.9676,10.9896,452738.0
2017-10-12 13:00:00,14.98,14.99,14.95,14.96,349663.0,10.9823,10.9896,10.9603,10.9676,349663.0
2017-10-12 13:30:00,14.96,14.97,14.94,14.94,369283.0,10.9676,10.9749,10.9529,10.9529,369283.0
2017-10-12 14:00:00,14.95,14.97,14.94,14.96,620421.0,10.9603,10.9749,10.9529,10.9676,620421.0
2017-10-12 14:30:00,14.96,14.96,14.87,14.91,1136824.0,10.9676,10.9676,10.9016,10.9309,1136824.0
2017-10-12 15:00:00,14.91,14.93,14.89,14.92,580339.0,10.9309,10.9456,10.9163,10.9383,580339.0
2017-10-12 15:30:00,14.92,14.93,14.9,14.92,1485087.0,10.9383,10.9456,10.9236,10.9383,1485087.0
2017-10-13 09:30:00,14.81,14.88,14.62,14.81,1791201.0,10.8576,10.909,10.7183,10.8576,1791201.0
2017-10-13 10:00:00,14.82,14.9,14.8,14.87,1021785.0,10.865,10.9236,10.8503,10.9016,1021785.0
2017-10-13 10:30:00,14.87,14.95,14.86,14.93,602880.0,10.9016,10.9603,10.8943,10.9456,602880.0
2017-10-13 11:00:00,14.93,14.97,14.92,14.93,367541.0,10.9456,10.9749,10.9383,10.9456,367541.0
2017-10-13 11:30:00,14.93,14.93,14.9,14.91,268899.0,10.9456,10.9456,10.9236,10.9309,268899.0
2017-10-13 12:00:00,14.91,14.97,14.91,14.94,248282.0,10.9309,10.9749,10.9309,10.9529,248282.0
2017-10-13 12:30:00,14.93,14.94,14.91,14.91,222114.0,10.9456,10.9529,10.9309,10.9309,222114.0
2017-10-13 13:00:00,14.91,14.94,14.91,14.92,322287.0,10.9309,10.9529,10.9309,10.9383,322287.0
2017-10-13 13:30:00,14.93,14.93,14.87,14.87,229923.0,10.9456,10.9456,10.9016,10.9016,229923.0
2017-10-13 14:00:00,14.88,14.9,14.83,14.83,393653.0,10.909,10.9236,10.8723,10.8723,393653.0
2017-10-13 14:30:00,14.83,14.89,14.83,14.87,521552.0,10.8723,10.9163,10.8723,10.9016,521552.0
2017-10-13 15:00:00,14.87,14.88,14.85,14.88,395524.0,10.9016,10.909,10.887,10.909,395524.0
2017-10-13 15:30:00,14.88,14.89,14.81,14.82,1738699.0,10.909,10.9163,10.8576,10.865,1738699.0
2017-10-16 09:30:00,14.85,14.95,14.84,14.91,844801.0,10.887,10.9603,10.8796,10.9309,844801.0
2017-10-16 10:00:00,14.91,14.98,14.9,14.92,633128.0,10.9309,10.9823,10.9236,10.9383,633128.0
2017-10-16 10:30:00,14.92,14.93,14.88,14.9,483531.0,10.9383,10.9456,10.909,10.9236,483531.0
2017-10-16 11:00:00,14.89,14.94,14.89,14.93,323829.0,10.9163,10.9529,10.9163,10.9456,323829.0
2017-10-16 11:30:00,14.92,14.95,14.89,14.91,214817.0,10.9383,10.9603,10.9163,10.9309,214817.0
2017-10-16 12:00:00,14.91,14.93,14.9,14.92,200103.0,10.9309,10.9456,10.9236,10.9383,200103.0
2017-10-16 12:30:00,14.92,14.92,14.89,14.9,141489.0,10.9383,10.9383,10.9163,10.9236,141489.0
2017-10-16 13:00:00,14.9,14.92,14.89,14.92,162370.0,10.9236,10.9383,10.9163,10.9383,162370.0
2017-10-16 13:30:00,14.92,14.93,14.9,14.91,342516.0,10.9383,10.9456,10.9236,10.9309,342516.0
2017-10-16 14:00:00,14.9,14.93,14.89,14.92,362203.0,10.9236,10.9456,10.9163,10.9383,362203.0
2017-10-16 14:30:00,14.92,14.92,14.9,14.91,295587.0,10.9383,10.9383,10.9236,10.9309,295587.0
2017-10-16 15:00:00,14.91,14.95,14.9,14.95,680362.0,10.9309,10.9603,10.9236,10.9603,680362.0
2017-10-16 15:30:00,14.95,14.97,14.94,14.96,1128922.0,10.9603,10.9749,10.9529,10.9676,1128922.0
2017-10-17 09:30:00,14.96,15.0,14.82,14.93,1865492.0,10.9676,10.9969,10.865,10.9456,1865492.0
2017-10-17 10:00:00,14.93,14.95,14.9,14.94,754958.0,10.9456,10.9603,10.9236,10.9529,754958.0
2017-10-17 10:30:00,14.93,14.94,14.88,14.92,647089.0,10.9456,10.9529,10.909,10.9383,647089.0
2017-10-17 11:00:00,14.91,14.96,14.9,14.93,407276.0,10.9309,10.9676,10.9236,10.9456,407276.0
2017-10-17 11:30:00,14.93,14.93,14.9,14.92,330711.0,10.9456,10.9456,10.9236,10.9383,330711.0
2017-10-17 12:00:00,14.92,14.92,14.89,14.9,238137.0,10.9383,10.9383,10.9163,10.9236,238137.0
2017-10-17 12:30:00,14.91,14.91,14.87,14.89,234435.0,10.9309,10.9309,10.9016,10.9163,234435.0
2017-10-17 13:00:00,14.88,14.89,14.85,14.86,392283.0,10.909,10.9163,10.887,10.8943,392283.0
2017-10-17 13:30:00,14.85,14.86,14.79,14.79,562334.0,10.887,10.8943,10.843,10.843,562334.0
2017-10-17 14:00:00,14.79,14.8,14.76,14.79,347654.0,10.843,10.8503,10.821,10.843,347654.0
2017-10-17 14:30:00,14.79,14.81,14.77,14.79,394424.0,10.843,10.8576,10.8283,10.843,394424.0
2017-10-17 15:00:00,14.79,14.8,14.75,14.76,344037.0,10.843,10.8503,10.8136,10.821,344037.0
2017-10-17 15:30:00,14.76,14.78,14.75,14.78,895004.0,10.821,10.8356,10.8136,10.8356,895004.0
2017-10-18 09:30:00,14.87,14.88,14.77,14.87,1254680.0,10.9016,10.909,10.8283,10.9016,1254680.0
2017-10-18 10:00:00,14.87,14.89,14.82,14.86,486950.0,10.9016,10.9163,10.865,10.8943,486950.0
2017-10-18 10:30:00,14.87,14.88,14.81,14.86,848948.0,10.9016,10.909,10.8576,10.8943,848948.0
2017-10-18 11:00:00,14.87,14.89,14.84,14.85,426709.0,10.9016,10.9163,10.8796,10.887,426709.0
2017-10-18 11:30:00,14.84,14.89,14.83,14.88,311308.0,10.8796,10.9163,10.8723,10.909,311308.0
2017-10-18 12:00:00,14.88,14.91,14.88,14.89,382921.0,10.909,10.9309,10.909,10.9163,382921.0
2017-10-18 12:30:00,14.89,14.91,14.88,14.89,275133.0,10.9163,10.9309,10.909,10.9163,275133.0
2017-10-18 13:00:00,14.89,14.92,14.88,14.92,210183.0,10.9163,10.9383,10.909,10.9383,210183.0
2017-10-18 13:30:00,14.92,14.92,14.89,14.91,261639.0,10.9383,10.9383,10.9163,10.9309,261639.0
2017-10-18 14:00:00,14.91,14.92,14.89,14.91,249906.0,10.9309,10.9383,10.9163,10.9309,249906.0
2017-10-18 14:30:00,14.91,14.91,14.88,14.9,310753.0,10.9309,10.9309,10.909,10.9236,310753.0
2017-10-18 15:00:00,14.89,14.94,14.89,14.94,407715.0,10.9163,10.9529,10.9163,10.9529,407715.0
2017-10-18 15:30:00,14.94,14.96,14.9,14.91,1208867.0,10.9529,10.9676,10.9236,10.9309,1208867.0
2017-10-19 09:30:00,14.76,14.92,14.68,14.91,1265032.0,10.821,10.9383,10.7623,10.9309,1265032.0
2017-10-19 10:00:00,14.91,14.92,14.81,14.82,939318.0,10.9309,10.9383,10.8576,10.865,939318.0
2017-10-19 10:30:00,14.82,14.88,14.78,14.86,581101.0,10.865,10.909,10.8356,10.8943,581101.0
2017-10-19 11:00:00,14.85,14.88,14.82,14.85,473522.0,10.887,10.909,10.865,10.887,473522.0
2017-10-19 11:30:00,14.84,14.86,14.82,14.86,782691.0,10.8796,10.8943,10.865,10.8943,782691.0
2017-10-19 12:00:00,14.85,14.88,14.83,14.88,248340.0,10.887,10.909,10.8723,10.909,248340.0
2017-10-19 12:30:00,14.88,14.89,14.85,14.87,257149.0,10.909,10.9163,10.887,10.9016,257149.0
2017-10-19 13:00:00,14.87,14.93,14.87,14.92,286296.0,10.9016,10.9456,10.9016,10.9383,286296.0
2017-10-19 13:30:00,14.92,14.97,14.91,14.95,354392.0,10.9383,10.9749,10.9309,10.9603,354392.0
2017-10-19 14:00:00,14.94,15.0,14.94,15.0,643123.0,10.9529,10.9969,10.9529,10.9969,643123.0
2017-10-19 14:30:00,15.0,15.03,14.99,15.0,1599178.0,10.9969,11.0189,10.9896,10.9969,1599178.0
2017-10-19 15:00:00,15.0,15.01,14.96,14.98,630544.0,10.9969,11.0043,10.9676,10.9823,630544.0
2017-10-19 15:30:00,14.97,15.0,14.96,14.98,1503565.0,10.9749,10.9969,10.9676,10.9823,1503565.0
2017-10-20 09:30:00,15.18,15.25,15.08,15.21,1779304.0,11.1289,11.1802,11.0556,11.1509,1779304.0
2017-10-20 10:00:00,15.21,15.24,15.12,15.13,802618.0,11.1509,11.1729,11.0849,11.0922,802618.0
2017-10-20 10:30:00,15.13,15.16,15.09,15.13,504082.0,11.0922,11.1142,11.0629,11.0922,504082.0
2017-10-20 11:00:00,15.14,15.18,15.13,15.17,753775.0,11.0996,11.1289,11.0922,11.1216,753775.0
2017-10-20 11:30:00,15.17,15.2,15.16,15.19,284548.0,11.1216,11.1436,11.1142,11.1362,284548.0
2017-10-20 12:00:00,15.2,15.21,15.18,15.19,287613.0,11.1436,11.1509,11.1289,11.1362,287613.0
2017-10-20 12:30:00,15.19,15.21,15.17,15.17,402372.0,11.1362,11.1509,11.1216,11.1216,402372.0
2017-10-20 13:00:00,15.18,15.22,15.17,15.21,362787.0,11.1289,11.1582,11.1216,11.1509,362787.0
2017-10-20 13:30:00,15.21,15.23,15.19,15.2,215662.0,11.1509,11.1655,11.1362,11.1436,215662.0
2017-10-20 14:00:00,15.2,15.23,15.19,15.21,695895.0,11.1436,11.1655,11.1362,11.1509,695895.0
2017-10-20 14:30:00,15.21,15.22,15.16,15.19,301099.0,11.1509,11.1582,11.1142,11.1362,301099.0
2017-10-20 15:00:00,15.19,15.22,15.18,15.2,515264.0,11.1362,11.1582,11.1289,11.1436,515264.0
2017-10-20 15:30:00,15.21,15.22,15.18,15.22,1540201.0,11.1509,11.1582,11.1289,11.1582,1540201.0
2017-10-23 09:30:00,15.27,15.33,15.19,15.25,1803234.0,11.1949,11.2389,11.1362,11.1802,1803234.0
2017-10-23 10:00:00,15.25,15.25,15.17,15.2,1544124.0,11.1802,11.1802,11.1216,11.1436,1544124.0
2017-10-23 10:30:00,15.2,15.3,15.19,15.25,1567502.0,11.1436,11.2169,11.1362,11.1802,1567502.0
2017-10-23 11:00:00,15.25,15.25,15.2,15.23,583376.0,11.1802,11.1802,11.1436,11.1655,583376.0
2017-10-23 11:30:00,15.24,15.24,15.17,15.19,812341.0,11.1729,11.1729,11.1216,11.1362,812341.0
2017-10-23 12:00:00,15.19,15.19,15.15,15.18,647376.0,11.1362,11.1362,11.1069,11.1289,647376.0
2017-10-23 12:30:00,15.18,15.18,15.12,15.12,1042934.0,11.1289,11.1289,11.0849,11.0849,1042934.0
2017-10-23 13:00:00,15.12,15.14,15.11,15.12,363023.0,11.0849,11.0996,11.0776,11.0849,363023.0
2017-10-23 13:30:00,15.12,15.14,15.1,15.13,850510.0,11.0849,11.0996,11.0702,11.0922,850510.0
2017-10-23 14:00:00,15.12,15.14,15.1,15.11,845265.0,11.0849,11.0996,11.0702,11.0776,845265.0
2017-10-23 14:30:00,15.11,15.14,15.07,15.13,1170319.0,11.0776,11.0996,11.0482,11.0922,1170319.0
2017-10-23 15:00:00,15.13,15.14,15.08,15.09,1080347.0,11.0922,11.0996,11.0556,11.0629,1080347.0
2017-10-23 15:30:00,15.09,15.12,15.06,15.12,2790394.0,11.0629,11.0849,11.0409,11.0849,2790394.0
2017-10-24 09:30:00,15.06,15.48,15.01,15.39,4455988.0,11.0409,11.3488,11.0043,11.2828,4455988.0
2017-10-24 10:00:00,15.4,15.47,15.3,15.33,2150769.0,11.2902,11.3415,11.2169,11.2389,2150769.0
2017-10-24 10:30:00,15.33,15.4,15.21,15.4,1805322.0,11.2389,11.2902,11.1509,11.2902,1805322.0
2017-10-24 11:00:00,15.4,15.45,15.35,15.42,1070102.0,11.2902,11.3268,11.2535,11.3048,1070102.0
2017-10-24 11:30:00,15.41,15.52,15.41,15.46,1139087.0,11.2975,11.3782,11.2975,11.3342,1139087.0
2017-10-24 12:00:00,15.46,15.47,15.41,15.45,766492.0,11.3342,11.3415,11.2975,11.3268,766492.0
2017-10-24 12:30:00,15.45,15.46,15.42,15.46,604402.0,11.3268,11.3342,11.3048,11.3342,604402.0
2017-10-24 13:00:00,15.46,15.47,15.43,15.46,420615.0,11.3342,11.3415,11.3122,11.3342,420615.0
2017-10-24 13:30:00,15.46,15.47,15.43,15.46,729137.0,11.3342,11.3415,11.3122,11.3342,729137.0
2017-10-24 14:00:00,15.46,15.5,15.46,15.49,872710.0,11.3342,11.3635,11.3342,11.3562,872710.0
2017-10-24 14:30:00,15.48,15.5,15.46,15.48,594089.0,11.3488,11.3635,11.3342,11.3488,594089.0
2017-10-24 15:00:00,15.48,15.49,15.45,15.46,1503272.0,11.3488,11.3562,11.3268,11.3342,1503272.0
2017-10-24 15:30:00,15.46,15.47,15.43,15.45,2100280.0,11.3342,11.3415,11.3122,11.3268,2100280.0
2017-10-25 09:30:00,15.45,15.81,15.45,15.71,4031892.0,11.3268,11.5908,11.3268,11.5175,4031892.0
2017-10-25 10:00:00,15.7,15.77,15.61,15.63,2131826.0,11.5101,11.5614,11.4441,11.4588,2131826.0
2017-10-25 10:30:00,15.63,15.66,15.59,15.62,1170908.0,11.4588,11.4808,11.4295,11.4515,1170908.0
2017-10-25 11:00:00,15.61,15.66,15.56,15.65,1287262.0,11.4441,11.4808,11.4075,11.4735,1287262.0
2017-10-25 11:30:00,15.64,15.67,15.53,15.56,921840.0,11.4661,11.4881,11.3855,11.4075,921840.0
2017-10-25 12:00:00,15.55,15.56,15.43,15.45,757055.0,11.4002,11.4075,11.3122,11.3268,757055.0
2017-10-25 12:30:00,15.44,15.5,15.39,15.45,1713845.0,11.3195,11.3635,11.2828,11.3268,1713845.0
2017-10-25 13:00:00,15.45,15.48,15.38,15.42,871825.0,11.3268,11.3488,11.2755,11.3048,871825.0
2017-10-25 13:30:00,15.42,15.55,15.41,15.53,638432.0,11.3048,11.4002,11.2975,11.3855,638432.0
2017-10-25 14:00:00,15.53,15.66,15.52,15.65,1443149.0,11.3855,11.4808,11.3782,11.4735,1443149.0
2017-10-25 14:30:00,15.66,15.68,15.57,15.6,604894.0,11.4808,11.4955,11.4148,11.4368,604894.0
2017-10-25 15:00:00,15.6,15.63,15.58,15.62,708421.0,11.4368,11.4588,11.4221,11.4515,708421.0
2017-10-25 15:30:00,15.62,15.64,15.54,15.57,1957547.0,11.4515,11.4661,11.3928,11.4148,1957547.0
2017-10-26 09:30:00,15.61,15.76,15.6,15.72,1401765.0,11.4441,11.5541,11.4368,11.5248,1401765.0
2017-10-26 10:00:00,15.72,15.73,15.65,15.72,1433128.0,11.5248,11.5321,11.4735,11.5248,1433128.0
2017-10-26 10:30:00,15.72,15.8,15.69,15.78,1014443.0,11.5248,11.5834,11.5028,11.5688,1014443.0
2017-10-26 11:00:00,15.78,15.88,15.78,15.84,1979188.0,11.5688,11.6421,11.5688,11.6128,1979188.0
2017-10-26 11:30:00,15.84,15.86,15.75,15.76,684188.0,11.6128,11.6274,11.5468,11.5541,684188.0
2017-10-26 12:00:00,15.75,15.81,15.74,15.8,443727.0,11.5468,11.5908,11.5394,11.5834,443727.0
2017-10-26 12:30:00,15.8,15.82,15.74,15.78,451831.0,11.5834,11.5981,11.5394,11.5688,451831.0
2017-10-26 13:00:00,15.78,15.82,15.75,15.79,371085.0,11.5688,11.5981,11.5468,11.5761,371085.0
2017-10-26 13:30:00,15.79,15.82,15.77,15.78,1125853.0,11.5761,11.5981,11.5614,11.5688,1125853.0
2017-10-26 14:00:00,15.79,15.8,15.75,15.77,546082.0,11.5761,11.5834,11.5468,11.5614,546082.0
2017-10-26 14:30:00,15.77,15.79,15.74,15.78,604500.0,11.5614,11.5761,11.5394,11.5688,604500.0
2017-10-26 15:00:00,15.78,15.79,15.75,15.79,508758.0,11.5688,11.5761,11.5468,11.5761,508758.0
2017-10-26 15:30:00,15.79,15.82,15.77,15.8,2687452.0,11.5761,11.5981,11.5614,11.5834,2687452.0
2017-10-27 09:30:00,15.75,15.84,15.7,15.78,1126943.0,11.5468,11.6128,11.5101,11.5688,1126943.0
2017-10-27 10:00:00,15.77,15.8,15.69,15.72,1489975.0,11.5614,11.5834,11.5028,11.5248,1489975.0
2017-10-27 10:30:00,15.72,15.85,15.72,15.83,950796.0,11.5248,11.6201,11.5248,11.6054,950796.0
2017-10-27 11:00:00,15.83,15.85,15.78,15.8,1336785.0,11.6054,11.6201,11.5688,11.5834,1336785.0
2017-10-27 11:30:00,15.8,15.81,15.72,15.77,1096649.0,11.5834,11.5908,11.5248,11.5614,1096649.0
2017-10-27 12:00:00,15.77,15.81,15.72,15.73,434185.0,11.5614,11.5908,11.5248,11.5321,434185.0
2017-10-27 12:30:00,15.73,15.77,15.72,15.76,490702.0,11.5321,11.5614,11.5248,11.5541,490702.0
2017-10-27 13:00:00,15.76,15.79,15.75,15.75,291279.0,11.5541,11.5761,11.5468,11.5468,291279.0
2017-10-27 13:30:00,15.75,15.77,15.73,15.75,676739.0,11.5468,11.5614,11.5321,11.5468,676739.0
2017-10-27 14:00:00,15.75,15.79,15.74,15.75,438447.0,11.5468,11.5761,11.5394,11.5468,438447.0
2017-10-27 14:30:00,15.75,15.76,15.72,15.74,400399.0,11.5468,11.5541,11.5248,11.5394,400399.0
2017-10-27 15:00:00,15.74,15.75,15.69,15.73,794268.0,11.5394,11.5468,11.5028,11.5321,794268.0
2017-10-27 15:30:00,15.73,15.73,15.7,15.72,1263567.0,11.5321,11.5321,11.5101,11.5248,1263567.0
2017-10-30 09:30:00,15.6,15.66,15.53,15.59,825899.0,11.4368,11.4808,11.3855,11.4295,825899.0
2017-10-30 10:00:00,15.59,15.7,15.58,15.7,649380.0,11.4295,11.5101,11.4221,11.5101,649380.0
2017-10-30 10:30:00,15.7,15.71,15.63,15.64,557521.0,11.5101,11.5175,11.4588,11.4661,557521.0
2017-10-30 11:00:00,15.65,15.71,15.63,15.65,885180.0,11.4735,11.5175,11.4588,11.4735,885180.0
2017-10-30 11:30:00,15.65,15.66,15.59,15.64,641907.0,11.4735,11.4808,11.4295,11.4661,641907.0
2017-10-30 12:00:00,15.64,15.64,15.57,15.6,410991.0,11.4661,11.4661,11.4148,11.4368,410991.0
2017-10-30 12:30:00,15.6,15.63,15.58,15.63,367663.0,11.4368,11.4588,11.4221,11.4588,367663.0
2017-10-30 13:00:00,15.62,15.65,15.6,15.65,503364.0,11.4515,11.4735,11.4368,11.4735,503364.0
2017-10-30 13:30:00,15.65,15.65,15.6,15.61,570037.0,11.4735,11.4735,11.4368,11.4441,570037.0
2017-10-30 14:00:00,15.6,15.61,15.55,15.57,1169591.0,11.4368,11.4441,11.4002,11.4148,1169591.0
2017-10-30 14:30:00,15.57,15.59,15.55,15.57,798657.0,11.4148,11.4295,11.4002,11.4148,798657.0
2017-10-30 15:00:00,15.57,15.61,15.56,15.58,602026.0,11.4148,11.4441,11.4075,11.4221,602026.0
2017-10-30 15:30:00,15.58,15.63,15.57,15.59,1316933.0,11.4221,11.4588,11.4148,11.4295,1316933.0
2017-10-31 09:30:00,15.59,15.68,15.53,15.58,1204428.0,11.4295,11.4955,11.3855,11.4221,1204428.0
2017-10-31 10:00:00,15.59,15.63,15.57,15.6,785956.0,11.4295,11.4588,11.4148,11.4368,785956.0
2017-10-31 10:30:00,15.6,15.66,15.56,15.66,1158847.0,11.4368,11.4808,11.4075,11.4808,1158847.0
2017-10-31 11:00:00,15.66,15.67,15.62,15.64,678746.0,11.4808,11.4881,11.4515,11.4661,678746.0
2017-10-31 11:30:00,15.64,15.65,15.59,15.63,548744.0,11.4661,11.4735,11.4295,11.4588,548744.0
2017-10-31 12:00:00,15.64,15.65,15.59,15.6,540933.0,11.4661,11.4735,11.4295,11.4368,540933.0
2017-10-31 12:30:00,15.61,15.61,15.55,15.56,421035.0,11.4441,11.4441,11.4002,11.4075,421035.0
2017-10-31 13:00:00,15.55,15.57,15.52,15.55,499844.0,11.4002,11.4148,11.3782,11.4002,499844.0
2017-10-31 13:30:00,15.55,15.57,15.53,15.57,354067.0,11.4002,11.4148,11.3855,11.4148,354067.0
2017-10-31 14:00:00,15.56,15.57,15.51,15.54,938537.0,11.4075,11.4148,11.3708,11.3928,938537.0
2017-10-31 14:30:00,15.54,15.55,15.52,15.54,586680.0,11.3928,11.4002,11.3782,11.3928,586680.0
2017-10-31 15:00:00,15.55,15.58,15.52,15.53,1594744.0,11.4002,11.4221,11.3782,11.3855,1594744.0
2017-10-31 15:30:00,15.53,15.53,15.48,15.48,1784291.0,11.3855,11.3855,11.3488,11.3488,1784291.0
2017-11-01 09:30:00,15.54,15.77,15.54,15.74,1079767.0,11.3928,11.5614,11.3928,11.5394,1079767.0
2017-11-01 10:00:00,15.74,15.75,15.66,15.67,816138.0,11.5394,11.5468,11.4808,11.4881,816138.0
2017-11-01 10:30:00,15.66,15.72,15.63,15.7,698956.0,11.4808,11.5248,11.4588,11.5101,698956.0
2017-11-01 11:00:00,15.7,15.7,15.62,15.64,558565.0,11.5101,11.5101,11.4515,11.4661,558565.0
2017-11-01 11:30:00,15.64,15.67,15.59,15.61,495963.0,11.4661,11.4881,11.4295,11.4441,495963.0
2017-11-01 12:00:00,15.61,15.62,15.5,15.52,521098.0,11.4441,11.4515,11.3635,11.3782,521098.0
2017-11-01 12:30:00,15.52,15.56,15.5,15.53,416914.0,11.3782,11.4075,11.3635,11.3855,416914.0
2017-11-01 13:00:00,15.52,15.56,15.5,15.56,391017.0,11.3782,11.4075,11.3635,11.4075,391017.0
2017-11-01 13:30:00,15.56,15.59,15.53,15.59,426423.0,11.4075,11.4295,11.3855,11.4295,426423.0
2017-11-01 14:00:00,15.59,15.6,15.52,15.58,660627.0,11.4295,11.4368,11.3782,11.4221,660627.0
2017-11-01 14:30:00,15.58,15.63,15.58,15.6,569166.0,11.4221,11.4588,11.4221,11.4368,569166.0
2017-11-01 15:00:00,15.6,15.61,15.57,15.57,524572.0,11.4368,11.4441,11.4148,11.4148,524572.0
2017-11-01 15:30:00,15.58,15.61,15.55,15.56,1148638.0,11.4221,11.4441,11.4002,11.4075,1148638.0
2017-11-02 09:30:00,15.5,15.58,15.45,15.5,1411942.0,11.3635,11.4221,11.3268,11.3635,1411942.0
2017-11-02 10:00:00,15.51,15.51,15.32,15.38,1676791.0,11.3708,11.3708,11.2315,11.2755,1676791.0
2017-11-02 10:30:00,15.38,15.47,15.37,15.46,970555.0,11.2755,11.3415,11.2682,11.3342,970555.0
2017-11-02 11:00:00,15.47,15.54,15.46,15.51,910657.0,11.3415,11.3928,11.3342,11.3708,910657.0
2017-11-02 11:30:00,15.51,15.53,15.47,15.49,678224.0,11.3708,11.3855,11.3415,11.3562,678224.0
2017-11-02 12:00:00,15.49,15.69,15.48,15.65,1581043.0,11.3562,11.5028,11.3488,11.4735,1581043.0
2017-11-02 12:30:00,15.65,15.65,15.59,15.6,1267204.0,11.4735,11.4735,11.4295,11.4368,1267204.0
2017-11-02 13:00:00,15.61,15.61,15.52,15.53,467290.0,11.4441,11.4441,11.3782,11.3855,467290.0
2017-11-02 13:30:00,15.52,15.55,15.51,15.54,415337.0,11.3782,11.4002,11.3708,11.3928,415337.0
2017-11-02 14:00:00,15.54,15.6,15.52,15.6,652727.0,11.3928,11.4368,11.3782,11.4368,652727.0
2017-11-02 14:30:00,15.61,15.62,15.58,15.61,573283.0,11.4441,11.4515,11.4221,11.4441,573283.0
2017-11-02 15:00:00,15.61,15.67,15.57,15.67,686427.0,11.4441,11.4881,11.4148,11.4881,686427.0
2017-11-02 15:30:00,15.67,15.76,15.66,15.71,2577017.0,11.4881,11.5541,11.4808,11.5175,2577017.0
2017-11-03 09:30:00,15.63,15.85,15.61,15.76,2909849.0,11.4588,11.6201,11.4441,11.5541,2909849.0
2017-11-03 10:00:00,15.77,15.79,15.67,15.78,1560500.0,11.5614,11.5761,11.4881,11.5688,1560500.0
2017-11-03 10:30:00,15.77,15.89,15.75,15.86,1321471.0,11.5614,11.6494,11.5468,11.6274,1321471.0
2017-11-03 11:00:00,15.87,15.89,15.81,15.84,686186.0,11.6348,11.6494,11.5908,11.6128,686186.0
2017-11-03 11:30:00,15.84,15.86,15.75,15.76,590205.0,11.6128,11.6274,11.5468,11.5541,590205.0
2017-11-03 12:00:00,15.76,15.78,15.73,15.75,525058.0,11.5541,11.5688,11.5321,11.5468,525058.0
2017-11-03 12:30:00,15.74,15.85,15.74,15.81,448008.0,11.5394,11.6201,11.5394,11.5908,448008.0
2017-11-03 13:00:00,15.81,15.82,15.77,15.77,324962.0,11.5908,11.5981,11.5614,11.5614,324962.0
2017-11-03 13:30:00,15.78,15.81,15.77,15.79,415414.0,11.5688,11.5908,11.5614,11.5761,415414.0
2017-11-03 14:00:00,15.79,15.82,15.76,15.8,467302.0,11.5761,11.5981,11.5541,11.5834,467302.0
2017-11-03 14:30:00,15.8,15.82,15.79,15.82,393475.0,11.5834,11.5981,11.5761,11.5981,393475.0
2017-11-03 15:00:00,15.82,15.82,15.78,15.81,522407.0,11.5981,11.5981,11.5688,11.5908,522407.0
2017-11-03 15:30:00,15.81,15.85,15.8,15.82,1293320.0,11.5908,11.6201,11.5834,11.5981,1293320.0
2017-11-06 09:30:00,15.78,15.85,15.73,15.82,891120.0,11.5688,11.6201,11.5321,11.5981,891120.0
2017-11-06 10:00:00,15.83,15.85,15.78,15.84,636576.0,11.6054,11.6201,11.5688,11.6128,636576.0
2017-11-06 10:30:00,15.84,15.87,15.79,15.84,841884.0,11.6128,11.6348,11.5761,11.6128,841884.0
2017-11-06 11:00:00,15.84,15.85,15.76,15.77,687357.0,11.6128,11.6201,11.5541,11.5614,687357.0
2017-11-06 11:30:00,15.78,15.8,15.74,15.76,655603.0,11.5688,11.5834,11.5394,11.5541,655603.0
2017-11-06 12:00:00,15.75,15.77,15.74,15.75,292378.0,11.5468,11.5614,11.5394,11.5468,292378.0
2017-11-06 12:30:00,15.75,15.85,15.75,15.83,429797.0,11.5468,11.6201,11.5468,11.6054,429797.0
2017-11-06 13:00:00,15.84,15.87,15.81,15.84,568734.0,11.6128,11.6348,11.5908,11.6128,568734.0
2017-11-06 13:30:00,15.85,15.86,15.82,15.83,438309.0,11.6201,11.6274,11.5981,11.6054,438309.0
2017-11-06 14:00:00,15.83,15.85,15.8,15.85,492709.0,11.6054,11.6201,11.5834,11.6201,492709.0
2017-11-06 14:30:00,15.84,15.89,15.84,15.87,598539.0,11.6128,11.6494,11.6128,11.6348,598539.0
2017-11-06 15:00:00,15.87,15.92,15.87,15.91,999971.0,11.6348,11.6714,11.6348,11.6641,999971.0
2017-11-06 15:30:00,15.91,15.92,15.88,15.89,1047664.0,11.6641,11.6714,11.6421,11.6494,1047664.0
2017-11-07 09:30:00,15.86,15.97,15.85,15.86,1319383.0,11.6274,11.7081,11.6201,11.6274,1319383.0
2017-11-07 10:00:00,15.86,15.89,15.81,15.82,1335001.0,11.6274,11.6494,11.5908,11.5981,1335001.0
2017-11-07 10:30:00,15.82,15.84,15.68,15.71,1646623.0,11.5981,11.6128,11.4955,11.5175,1646623.0
2017-11-07 11:00:00,15.72,15.74,15.68,15.73,1455948.0,11.5248,11.5394,11.4955,11.5321,1455948.0
2017-11-07 11:30:00,15.74,15.74,15.56,15.57,687686.0,11.5394,11.5394,11.4075,11.4148,687686.0
2017-11-07 12:00:00,15.57,15.6,15.49,15.53,646664.0,11.4148,11.4368,11.3562,11.3855,646664.0
2017-11-07 12:30:00,15.53,15.56,15.47,15.5,868760.0,11.3855,11.4075,11.3415,11.3635,868760.0
2017-11-07 13:00:00,15.5,15.54,15.49,15.54,671046.0,11.3635,11.3928,11.3562,11.3928,671046.0
2017-11-07 13:30:00,15.54,15.55,15.5,15.5,526394.0,11.3928,11.4002,11.3635,11.3635,526394.0
2017-11-07 14:00:00,15.5,15.57,15.49,15.55,1106719.0,11.3635,11.4148,11.3562,11.4002,1106719.0
2017-11-07 14:30:00,15.55,15.56,15.47,15.48,659963.0,11.4002,11.4075,11.3415,11.3488,659963.0
2017-11-07 15:00:00,15.47,15.5,15.45,15.46,1351486.0,11.3415,11.3635,11.3268,11.3342,1351486.0
2017-11-07 15:30:00,15.46,15.51,15.44,15.48,1545754.0,11.3342,11.3708,11.3195,11.3488,1545754.0
2017-11-08 09:30:00,15.41,15.41,15.2,15.29,1759612.0,11.2975,11.2975,11.1436,11.2095,1759612.0
2017-11-08 10:00:00,15.29,15.37,15.29,15.31,934027.0,11.2095,11.2682,11.2095,11.2242,934027.0
2017-11-08 10:30:00,15.32,15.35,15.25,15.32,903877.0,11.2315,11.2535,11.1802,11.2315,903877.0
2017-11-08 11:00:00,15.32,15.36,15.31,15.35,755972.0,11.2315,11.2609,11.2242,11.2535,755972.0
2017-11-08 11:30:00,15.35,15.38,15.29,15.37,552156.0,11.2535,11.2755,11.2095,11.2682,552156.0
2017-11-08 12:00:00,15.37,15.48,15.36,15.46,975366.0,11.2682,11.3488,11.2609,11.3342,975366.0
2017-11-08 12:30:00,15.45,15.48,15.4,15.48,471635.0,11.3268,11.3488,11.2902,11.3488,471635.0
2017-11-08 13:00:00,15.48,15.5,15.45,15.47,424414.0,11.3488,11.3635,11.3268,11.3415,424414.0
2017-11-08 13:30:00,15.48,15.48,15.43,15.44,382910.0,11.3488,11.3488,11.3122,11.3195,382910.0
2017-11-08 14:00:00,15.45,15.45,15.41,15.43,332100.0,11.3268,11.3268,11.2975,11.3122,332100.0
2017-11-08 14:30:00,15.43,15.44,15.38,15.39,658129.0,11.3122,11.3195,11.2755,11.2828,658129.0
2017-11-08 15:00:00,15.39,15.4,15.35,15.4,733015.0,11.2828,11.2902,11.2535,11.2902,733015.0
2017-11-08 15:30:00,15.4,15.41,15.36,15.37,1991716.0,11.2902,11.2975,11.2609,11.2682,1991716.0
2017-11-09 09:30:00,15.26,15.37,15.25,15.35,1875177.0,11.1875,11.2682,11.1802,11.2535,1875177.0
2017-11-09 10:00:00,15.35,15.4,15.34,15.36,1158353.0,11.2535,11.2902,11.2462,11.2609,1158353.0
2017-11-09 10:30:00,15.37,15.47,15.3,15.46,1386169.0,11.2682,11.3415,11.2169,11.3342,1386169.0
2017-11-09 11:00:00,15.47,15.47,15.29,15.32,841617.0,11.3415,11.3415,11.2095,11.2315,841617.0
2017-11-09 11:30:00,15.31,15.32,15.17,15.22,1613432.0,11.2242,11.2315,11.1216,11.1582,1613432.0
2017-11-09 12:00:00,15.22,15.26,15.1,15.14,1089247.0,11.1582,11.1875,11.0702,11.0996,1089247.0
2017-11-09 12:30:00,15.14,15.25,15.11,15.24,1139362.0,11.0996,11.1802,11.0776,11.1729,1139362.0
2017-11-09 13:00:00,15.23,15.27,15.18,15.27,659566.0,11.1655,11.1949,11.1289,11.1949,659566.0
2017-11-09 13:30:00,15.26,15.29,15.24,15.29,576225.0,11.1875,11.2095,11.1729,11.2095,576225.0
2017-11-09 14:00:00,15.29,15.31,15.24,15.25,698864.0,11.2095,11.2242,11.1729,11.1802,698864.0
2017-11-09 14:30:00,15.25,15.28,15.22,15.23,626735.0,11.1802,11.2022,11.1582,11.1655,626735.0
2017-11-09 15:00:00,15.23,15.28,15.21,15.26,921798.0,11.1655,11.2022,11.1509,11.1875,921798.0
2017-11-09 15:30:00,15.26,15.34,15.25,15.29,1757687.0,11.1875,11.2462,11.1802,11.2095,1757687.0
2017-11-10 09:30:00,15.34,15.44,15.3,15.37,1819218.0,11.2462,11.3195,11.2169,11.2682,1819218.0
2017-11-10 10:00:00,15.37,15.37,15.25,15.33,906054.0,11.2682,11.2682,11.1802,11.2389,906054.0
2017-11-10 10:30:00,15.32,15.37,15.27,15.36,758602.0,11.2315,11.2682,11.1949,11.2609,758602.0
2017-11-10 11:00:00,15.35,15.44,15.34,15.41,655928.0,11.2535,11.3195,11.2462,11.2975,655928.0
2017-11-10 11:30:00,15.41,15.43,15.38,15.39,376440.0,11.2975,11.3122,11.2755,11.2828,376440.0
2017-11-10 12:00:00,15.4,15.42,15.36,15.37,431581.0,11.2902,11.3048,11.2609,11.2682,431581.0
2017-11-10 12:30:00,15.37,15.37,15.32,15.33,330926.0,11.2682,11.2682,11.2315,11.2389,330926.0
2017-11-10 13:00:00,15.33,15.34,15.29,15.32,355784.0,11.2389,11.2462,11.2095,11.2315,355784.0
2017-11-10 13:30:00,15.33,15.34,15.29,15.31,572948.0,11.2389,11.2462,11.2095,11.2242,572948.0
2017-11-10 14:00:00,15.31,15.31,15.26,15.26,501683.0,11.2242,11.2242,11.1875,11.1875,501683.0
2017-11-10 14:30:00,15.27,15.31,15.24,15.26,925775.0,11.1949,11.2242,11.1729,11.1875,925775.0
2017-11-10 15:00:00,15.26,15.27,15.22,15.23,645261.0,11.1875,11.1949,11.1582,11.1655,645261.0
2017-11-10 15:30:00,15.24,15.25,15.16,15.18,2103163.0,11.1729,11.1802,11.1142,11.1289,2103163.0
2017-11-13 09:30:00,15.11,15.17,15.06,15.15,824222.0,11.0776,11.1216,11.0409,11.1069,824222.0
2017-11-13 10:00:00,15.15,15.23,15.13,15.21,1115373.0,11.1069,11.1655,11.0922,11.1509,1115373.0
2017-11-13 10:30:00,15.21,15.23,15.15,15.18,1051951.0,11.1509,11.1655,11.1069,11.1289,1051951.0
2017-11-13 11:00:00,15.18,15.22,15.16,15.2,893638.0,11.1289,11.1582,11.1142,11.1436,893638.0
2017-11-13 11:30:00,15.19,15.26,15.19,15.24,619937.0,11.1362,11.1875,11.1362,11.1729,619937.0
2017-11-13 12:00:00,15.25,15.3,15.24,15.29,744655.0,11.1802,11.2169,11.1729,11.2095,744655.0
2017-11-13 12:30:00,15.28,15.35,15.28,15.35,681752.0,11.2022,11.2535,11.2022,11.2535,681752.0
2017-11-13 13:00:00,15.35,15.44,15.34,15.41,860990.0,11.2535,11.3195,11.2462,11.2975,860990.0
2017-11-13 13:30:00,15.42,15.45,15.4,15.44,630004.0,11.3048,11.3268,11.2902,11.3195,630004.0
2017-11-13 14:00:00,15.44,15.46,15.41,15.44,682991.0,11.3195,11.3342,11.2975,11.3195,682991.0
2017-11-13 14:30:00,15.44,15.48,15.42,15.47,855498.0,11.3195,11.3488,11.3048,11.3415,855498.0
2017-11-13 15:00:00,15.47,15.49,15.46,15.47,774607.0,11.3415,11.3562,11.3342,11.3415,774607.0
2017-11-13 15:30:00,15.48,15.48,15.44,15.45,1706799.0,11.3488,11.3488,11.3195,11.3268,1706799.0
2017-11-14 09:30:00,15.39,15.7,15.36,15.61,2166805.0,11.2828,11.5101,11.2609,11.4441,2166805.0
2017-11-14 10:00:00,15.61,15.65,15.53,15.64,1243734.0,11.4441,11.4735,11.3855,11.4661,1243734.0
2017-11-14 10:30:00,15.64,15.75,15.6,15.72,1442323.0,11.4661,11.5468,11.4368,11.5248,1442323.0
2017-11-14 11:00:00,15.71,15.72,15.65,15.67,775600.0,11.5175,11.5248,11.4735,11.4881,775600.0
2017-11-14 11:30:00,15.66,15.68,15.6,15.65,769622.0,11.4808,11.4955,11.4368,11.4735,769622.0
2017-11-14 12:00:00,15.65,15.67,15.64,15.64,513126.0,11.4735,11.4881,11.4661,11.4661,513126.0
2017-11-14 12:30:00,15.65,15.66,15.61,15.61,443259.0,11.4735,11.4808,11.4441,11.4441,443259.0
2017-11-14 13:00:00,15.61,15.65,15.6,15.63,415080.0,11.4441,11.4735,11.4368,11.4588,415080.0
2017-11-14 13:30:00,15.64,15.66,15.62,15.64,490285.0,11.4661,11.4808,11.4515,11.4661,490285.0
2017-11-14 14:00:00,15.64,15.67,15.62,15.65,507363.0,11.4661,11.4881,11.4515,11.4735,507363.0
2017-11-14 14:30:00,15.66,15.68,15.65,15.66,440933.0,11.4808,11.4955,11.4735,11.4808,440933.0
2017-11-14 15:00:00,15.66,15.69,15.65,15.68,513733.0,11.4808,11.5028,11.4735,11.4955,513733.0
2017-11-14 15:30:00,15.67,15.71,15.67,15.69,1734375.0,11.4881,11.5175,11.4881,11.5028,1734375.0
2017-11-15 09:30:00,15.57,15.67,15.48,15.63,1263478.0,11.4148,11.4881,11.3488,11.4588,1263478.0
2017-11-15 10:00:00,15.63,15.8,15.62,15.73,1767051.0,11.4588,11.5834,11.4515,11.5321,1767051.0
2017-11-15 10:30:00,15.74,15.8,15.72,15.77,1130000.0,11.5394,11.5834,11.5248,11.5614,1130000.0
2017-11-15 11:00:00,15.78,15.85,15.75,15.81,1197891.0,11.5688,11.6201,11.5468,11.5908,1197891.0
2017-11-15 11:30:00,15.82,15.82,15.78,15.8,689749.0,11.5981,11.5981,11.5688,11.5834,689749.0
2017-11-15 12:00:00,15.79,15.82,15.76,15.8,657897.0,11.5761,11.5981,11.5541,11.5834,657897.0
2017-11-15 12:30:00,15.8,15.85,15.78,15.85,753693.0,11.5834,11.6201,11.5688,11.6201,753693.0
2017-11-15 13:00:00,15.85,15.87,15.83,15.86,884020.0,11.6201,11.6348,11.6054,11.6274,884020.0
2017-11-15 13:30:00,15.86,15.9,15.82,15.83,769108.0,11.6274,11.6567,11.5981,11.6054,769108.0
2017-11-15 14:00:00,15.83,15.86,15.83,15.85,788892.0,11.6054,11.6274,11.6054,11.6201,788892.0
2017-11-15 14:30:00,15.84,15.87,15.8,15.81,462258.0,11.6128,11.6348,11.5834,11.5908,462258.0
2017-11-15 15:00:00,15.81,15.84,15.76,15.79,903119.0,11.5908,11.6128,11.5541,11.5761,903119.0
2017-11-15 15:30:00,15.79,15.88,15.78,15.81,2509683.0,11.5761,11.6421,11.5688,11.5908,2509683.0
2017-11-16 09:30:00,16.02,16.02,15.81,15.86,3025445.0,11.7447,11.7447,11.5908,11.6274,3025445.0
2017-11-16 10:00:00,15.85,15.85,15.72,15.75,2496995.0,11.6201,11.6201,11.5248,11.5468,2496995.0
2017-11-16 10:30:00,15.74,15.88,15.71,15.83,1137129.0,11.5394,11.6421,11.5175,11.6054,1137129.0
2017-11-16 11:00:00,15.83,15.84,15.72,15.73,796938.0,11.6054,11.6128,11.5248,11.5321,796938.0
2017-11-16 11:30:00,15.73,15.75,15.7,15.74,679464.0,11.5321,11.5468,11.5101,11.5394,679464.0
2017-11-16 12:00:00,15.73,15.79,15.73,15.78,748402.0,11.5321,11.5761,11.5321,11.5688,748402.0
2017-11-16 12:30:00,15.78,15.82,15.75,15.78,1243318.0,11.5688,11.5981,11.5468,11.5688,1243318.0
2017-11-16 13:00:00,15.77,15.8,15.73,15.75,986340.0,11.5614,11.5834,11.5321,11.5468,986340.0
2017-11-16 13:30:00,15.76,15.77,15.71,15.75,591927.0,11.5541,11.5614,11.5175,11.5468,591927.0
2017-11-16 14:00:00,15.75,15.79,15.74,15.75,705558.0,11.5468,11.5761,11.5394,11.5468,705558.0
2017-11-16 14:30:00,15.76,15.78,15.71,15.73,612324.0,11.5541,11.5688,11.5175,11.5321,612324.0
2017-11-16 15:00:00,15.73,15.73,15.65,15.68,900441.0,11.5321,11.5321,11.4735,11.4955,900441.0
2017-11-16 15:30:00,15.69,15.73,15.67,15.7,1784356.0,11.5028,11.5321,11.4881,11.5101,1784356.0
2017-11-17 09:30:00,15.6,15.7,15.54,15.59,1667230.0,11.4368,11.5101,11.3928,11.4295,1667230.0
2017-11-17 10:00:00,15.58,15.69,15.54,15.69,769271.0,11.4221,11.5028,11.3928,11.5028,769271.0
2017-11-17 10:30:00,15.69,15.75,15.67,15.72,593515.0,11.5028,11.5468,11.4881,11.5248,593515.0
2017-11-17 11:00:00,15.72,15.77,15.7,15.77,1388842.0,11.5248,11.5614,11.5101,11.5614,1388842.0
2017-11-17 11:30:00,15.77,15.86,15.75,15.85,609115.0,11.5614,11.6274,11.5468,11.6201,609115.0
2017-11-17 12:00:00,15.85,15.89,15.81,15.88,472839.0,11.6201,11.6494,11.5908,11.6421,472839.0
2017-11-17 12:30:00,15.88,15.88,15.82,15.85,294145.0,11.6421,11.6421,11.5981,11.6201,294145.0
2017-11-17 13:00:00,15.85,15.87,15.81,15.82,356594.0,11.6201,11.6348,11.5908,11.5981,356594.0
2017-11-17 13:30:00,15.82,15.85,15.81,15.83,280420.0,11.5981,11.6201,11.5908,11.6054,280420.0
2017-11-17 14:00:00,15.83,15.86,15.82,15.85,327204.0,11.6054,11.6274,11.5981,11.6201,327204.0
2017-11-17 14:30:00,15.85,15.86,15.81,15.81,321569.0,11.6201,11.6274,11.5908,11.5908,321569.0
2017-11-17 15:00:00,15.82,15.82,15.75,15.78,780137.0,11.5981,11.5981,11.5468,11.5688,780137.0
2017-11-17 15:30:00,15.78,15.8,15.75,15.79,1466990.0,11.5688,11.5834,11.5468,11.5761,1466990.0
2017-11-20 09:30:00,15.8,15.86,15.74,15.82,721298.0,11.5834,11.6274,11.5394,11.5981,721298.0
2017-11-20 10:00:00,15.82,15.89,15.79,15.86,795658.0,11.5981,11.6494,11.5761,11.6274,795658.0
2017-11-20 10:30:00,15.87,15.92,15.82,15.91,755604.0,11.6348,11.6714,11.5981,11.6641,755604.0
2017-11-20 11:00:00,15.92,15.92,15.82,15.83,589816.0,11.6714,11.6714,11.5981,11.6054,589816.0
2017-11-20 11:30:00,15.82,15.86,15.82,15.84,425838.0,11.5981,11.6274,11.5981,11.6128,425838.0
2017-11-20 12:00:00,15.83,15.87,15.83,15.83,534026.0,11.6054,11.6348,11.6054,11.6054,534026.0
2017-11-20 12:30:00,15.83,15.85,15.81,15.85,411948.0,11.6054,11.6201,11.5908,11.6201,411948.0
2017-11-20 13:00:00,15.84,15.87,15.83,15.85,281215.0,11.6128,11.6348,11.6054,11.6201,281215.0
2017-11-20 13:30:00,15.85,15.88,15.84,15.88,422400.0,11.6201,11.6421,11.6128,11.6421,422400.0
2017-11-20 14:00:00,15.88,15.88,15.83,15.86,476823.0,11.6421,11.6421,11.6054,11.6274,476823.0
2017-11-20 14:30:00,15.86,15.91,15.85,15.9,708986.0,11.6274,11.6641,11.6201,11.6567,708986.0
2017-11-20 15:00:00,15.9,15.9,15.83,15.85,794952.0,11.6567,11.6567,11.6054,11.6201,794952.0
2017-11-20 15:30:00,15.85,15.86,15.82,15.86,1721310.0,11.6201,11.6274,11.5981,11.6274,1721310.0
2017-11-21 09:30:00,15.9,15.91,15.71,15.75,1683132.0,11.6567,11.6641,11.5175,11.5468,1683132.0
2017-11-21 10:00:00,15.76,15.76,15.69,15.75,1673463.0,11.5541,11.5541,11.5028,11.5468,1673463.0
2017-11-21 10:30:00,15.75,15.75,15.7,15.74,1161183.0,11.5468,11.5468,11.5101,11.5394,1161183.0
2017-11-21 11:00:00,15.73,15.75,15.66,15.69,824019.0,11.5321,11.5468,11.4808,11.5028,824019.0
2017-11-21 11:30:00,15.68,15.69,15.65,15.66,880914.0,11.4955,11.5028,11.4735,11.4808,880914.0
2017-11-21 12:00:00,15.66,15.7,15.65,15.69,433569.0,11.4808,11.5101,11.4735,11.5028,433569.0
2017-11-21 12:30:00,15.68,15.73,15.68,15.69,876180.0,11.4955,11.5321,11.4955,11.5028,876180.0
2017-11-21 13:00:00,15.7,15.72,15.69,15.71,525658.0,11.5101,11.5248,11.5028,11.5175,525658.0
2017-11-21 13:30:00,15.71,15.72,15.69,15.7,473668.0,11.5175,11.5248,11.5028,11.5101,473668.0
2017-11-21 14:00:00,15.7,15.74,15.7,15.71,477640.0,11.5101,11.5394,11.5101,11.5175,477640.0
2017-11-21 14:30:00,15.71,15.72,15.67,15.71,771595.0,11.5175,11.5248,11.4881,11.5175,771595.0
2017-11-21 15:00:00,15.71,15.72,15.69,15.71,461077.0,11.5175,11.5248,11.5028,11.5175,461077.0
2017-11-21 15:30:00,15.71,15.72,15.66,15.67,1558365.0,11.5175,11.5248,11.4808,11.4881,1558365.0
2017-11-22 09:30:00,15.73,15.73,15.62,15.63,777832.0,11.5321,11.5321,11.4515,11.4588,777832.0
2017-11-22 10:00:00,15.64,15.7,15.61,15.64,749482.0,11.4661,11.5101,11.4441,11.4661,749482.0
2017-11-22 10:30:00,15.64,15.68,15.61,15.67,797897.0,11.4661,11.4955,11.4441,11.4881,797897.0
2017-11-22 11:00:00,15.67,15.67,15.54,15.56,878858.0,11.4881,11.4881,11.3928,11.4075,878858.0
2017-11-22 11:30:00,15.56,15.59,15.54,15.58,635751.0,11.4075,11.4295,11.3928,11.4221,635751.0
2017-11-22 12:00:00,15.58,15.62,15.57,15.61,395269.0,11.4221,11.4515,11.4148,11.4441,395269.0
2017-11-22 12:30:00,15.61,15.62,15.59,15.61,301764.0,11.4441,11.4515,11.4295,11.4441,301764.0
2017-11-22 13:00:00,15.62,15.62,15.56,15.58,477921.0,11.4515,11.4515,11.4075,11.4221,477921.0
2017-11-22 13:30:00,15.58,15.6,15.58,15.59,410104.0,11.4221,11.4368,11.4221,11.4295,410104.0
2017-11-22 14:00:00,15.59,15.63,15.58,15.59,696078.0,11.4295,11.4588,11.4221,11.4295,696078.0
2017-11-22 14:30:00,15.58,15.61,15.57,15.57,457885.0,11.4221,11.4441,11.4148,11.4148,457885.0
2017-11-22 15:00:00,15.57,15.59,15.57,15.58,528370.0,11.4148,11.4295,11.4148,11.4221,528370.0
2017-11-22 15:30:00,15.59,15.59,15.56,15.56,1118064.0,11.4295,11.4295,11.4075,11.4075,1118064.0
2017-11-24 09:30:00,15.6,15.67,15.58,15.61,601519.0,11.4368,11.4881,11.4221,11.4441,601519.0
2017-11-24 10:00:00,15.61,15.65,15.6,15.61,517091.0,11.4441,11.4735,11.4368,11.4441,517091.0
2017-11-24 10:30:00,15.6,15.61,15.55,15.58,357893.0,11.4368,11.4441,11.4002,11.4221,357893.0
2017-11-24 11:00:00,15.59,15.63,15.58,15.63,314719.0,11.4295,11.4588,11.4221,11.4588,314719.0
2017-11-24 11:30:00,15.63,15.66,15.61,15.66,258788.0,11.4588,11.4808,11.4441,11.4808,258788.0
2017-11-24 12:00:00,15.66,15.66,15.62,15.64,250679.0,11.4808,11.4808,11.4515,11.4661,250679.0
2017-11-24 12:30:00,15.64,15.65,15.57,15.58,567387.0,11.4661,11.4735,11.4148,11.4221,567387.0
2017-11-27 09:30:00,15.61,15.63,15.53,15.56,922909.0,11.4441,11.4588,11.3855,11.4075,922909.0
2017-11-27 10:00:00,15.57,15.61,15.54,15.58,760924.0,11.4148,11.4441,11.3928,11.4221,760924.0
2017-11-27 10:30:00,15.58,15.59,15.53,15.54,538424.0,11.4221,11.4295,11.3855,11.3928,538424.0
2017-11-27 11:00:00,15.55,15.55,15.47,15.5,694256.0,11.4002,11.4002,11.3415,11.3635,694256.0
2017-11-27 11:30:00,15.49,15.52,15.48,15.52,444164.0,11.3562,11.3782,11.3488,11.3782,444164.0
2017-11-27 12:00:00,15.52,15.54,15.48,15.48,392291.0,11.3782,11.3928,11.3488,11.3488,392291.0
2017-11-27 12:30:00,15.48,15.53,15.48,15.53,273427.0,11.3488,11.3855,11.3488,11.3855,273427.0
2017-11-27 13:00:00,15.53,15.57,15.52,15.55,331060.0,11.3855,11.4148,11.3782,11.4002,331060.0
2017-11-27 13:30:00,15.56,15.58,15.54,15.57,442806.0,11.4075,11.4221,11.3928,11.4148,442806.0
2017-11-27 14:00:00,15.57,15.58,15.54,15.55,383018.0,11.4148,11.4221,11.3928,11.4002,383018.0
2017-11-27 14:30:00,15.56,15.56,15.53,15.54,365703.0,11.4075,11.4075,11.3855,11.3928,365703.0
2017-11-27 15:00:00,15.54,15.55,15.5,15.53,465583.0,11.3928,11.4002,11.3635,11.3855,465583.0
2017-11-27 15:30:00,15.53,15.55,15.52,15.53,1123278.0,11.3855,11.4002,11.3782,11.3855,1123278.0
2017-11-28 09:30:00,15.57,15.65,15.55,15.65,1024203.0,11.4148,11.4735,11.4002,11.4735,1024203.0
2017-11-28 10:00:00,15.65,15.67,15.6,15.6,960398.0,11.4735,11.4881,11.4368,11.4368,960398.0
2017-11-28 10:30:00,15.61,15.69,15.6,15.68,660757.0,11.4441,11.5028,11.4368,11.4955,660757.0
2017-11-28 11:00:00,15.68,15.7,15.64,15.68,800788.0,11.4955,11.5101,11.4661,11.4955,800788.0
2017-11-28 11:30:00,15.68,15.73,15.66,15.71,800814.0,11.4955,11.5321,11.4808,11.5175,800814.0
2017-11-28 12:00:00,15.71,15.8,15.71,15.79,891020.0,11.5175,11.5834,11.5175,11.5761,891020.0
2017-11-28 12:30:00,15.8,15.88,15.79,15.87,730458.0,11.5834,11.6421,11.5761,11.6348,730458.0
2017-11-28 13:00:00,15.87,15.93,15.84,15.84,889223.0,11.6348,11.6787,11.6128,11.6128,889223.0
2017-11-28 13:30:00,15.84,15.92,15.8,15.82,943458.0,11.6128,11.6714,11.5834,11.5981,943458.0
2017-11-28 14:00:00,15.81,15.87,15.78,15.87,514963.0,11.5908,11.6348,11.5688,11.6348,514963.0
2017-11-28 14:30:00,15.86,15.98,15.84,15.96,857846.0,11.6274,11.7154,11.6128,11.7007,857846.0
2017-11-28 15:00:00,15.96,16.02,15.95,15.99,1420677.0,11.7007,11.7447,11.6934,11.7227,1420677.0
2017-11-28 15:30:00,15.99,16.01,15.95,16.01,2130434.0,11.7227,11.7374,11.6934,11.7374,2130434.0
2017-11-29 09:30:00,16.17,16.61,16.16,16.61,3432245.0,11.8547,12.1773,11.8474,12.1773,3432245.0
2017-11-29 10:00:00,16.61,16.62,16.42,16.57,1942780.0,12.1773,12.1846,12.038,12.1479,1942780.0
2017-11-29 10:30:00,16.57,16.66,16.53,16.65,1884570.0,12.1479,12.2139,12.1186,12.2066,1884570.0
2017-11-29 11:00:00,16.65,16.67,16.55,16.64,1062473.0,12.2066,12.2213,12.1333,12.1993,1062473.0
2017-11-29 11:30:00,16.64,16.69,16.53,16.54,811657.0,12.1993,12.2359,12.1186,12.1259,811657.0
2017-11-29 12:00:00,16.53,16.57,16.48,16.5,960023.0,12.1186,12.1479,12.082,12.0966,960023.0
2017-11-29 12:30:00,16.5,16.57,16.45,16.55,633063.0,12.0966,12.1479,12.06,12.1333,633063.0
2017-11-29 13:00:00,16.55,16.56,16.46,16.46,477782.0,12.1333,12.1406,12.0673,12.0673,477782.0
2017-11-29 13:30:00,16.46,16.47,16.37,16.39,847927.0,12.0673,12.0746,12.0013,12.016,847927.0
2017-11-29 14:00:00,16.39,16.53,16.39,16.53,939250.0,12.016,12.1186,12.016,12.1186,939250.0
2017-11-29 14:30:00,16.53,16.56,16.49,16.55,1051470.0,12.1186,12.1406,12.0893,12.1333,1051470.0
2017-11-29 15:00:00,16.55,16.6,16.53,16.55,983352.0,12.1333,12.1699,12.1186,12.1333,983352.0
2017-11-29 15:30:00,16.55,16.59,16.54,16.57,2064359.0,12.1333,12.1626,12.1259,12.1479,2064359.0
2017-11-30 09:30:00,16.68,16.74,16.55,16.57,1691208.0,12.2286,12.2726,12.1333,12.1479,1691208.0
2017-11-30 10:00:00,16.57,16.67,16.53,16.65,1049089.0,12.1479,12.2213,12.1186,12.2066,1049089.0
2017-11-30 10:30:00,16.64,16.67,16.55,16.66,1551480.0,12.1993,12.2213,12.1333,12.2139,1551480.0
2017-11-30 11:00:00,16.66,16.83,16.64,16.77,1699566.0,12.2139,12.3386,12.1993,12.2946,1699566.0
2017-11-30 11:30:00,16.78,16.82,16.7,16.73,877585.0,12.3019,12.3312,12.2432,12.2652,877585.0
2017-11-30 12:00:00,16.74,16.83,16.73,16.8,879398.0,12.2726,12.3386,12.2652,12.3166,879398.0
2017-11-30 12:30:00,16.79,16.92,16.79,16.88,1232261.0,12.3092,12.4045,12.3092,12.3752,1232261.0
2017-11-30 13:00:00,16.88,16.94,16.82,16.82,667159.0,12.3752,12.4192,12.3312,12.3312,667159.0
2017-11-30 13:30:00,16.82,16.83,16.74,16.76,860007.0,12.3312,12.3386,12.2726,12.2872,860007.0
2017-11-30 14:00:00,16.76,16.78,16.73,16.77,793322.0,12.2872,12.3019,12.2652,12.2946,793322.0
2017-11-30 14:30:00,16.77,16.77,16.68,16.68,888920.0,12.2946,12.2946,12.2286,12.2286,888920.0
2017-11-30 15:00:00,16.68,16.69,16.56,16.62,1345000.0,12.2286,12.2359,12.1406,12.1846,1345000.0
2017-11-30 15:30:00,16.62,16.68,16.58,16.59,2108215.0,12.1846,12.2286,12.1553,12.1626,2108215.0
2017-12-01 09:30:00,16.6,16.68,16.38,16.4,1335815.0,12.1699,12.2286,12.0086,12.0233,1335815.0
2017-12-01 10:00:00,16.4,16.67,16.36,16.67,1229308.0,12.0233,12.2213,11.994,12.2213,1229308.0
2017-12-01 10:30:00,16.67,16.73,16.66,16.68,1121405.0,12.2213,12.2652,12.2139,12.2286,1121405.0
2017-12-01 11:00:00,16.69,16.71,16.08,16.13,2674107.0,12.2359,12.2506,11.7887,11.8254,2674107.0
2017-12-01 11:30:00,16.13,16.43,16.05,16.41,1668244.0,11.8254,12.0453,11.7667,12.0306,1668244.0
2017-12-01 12:00:00,16.41,16.5,16.34,16.37,947496.0,12.0306,12.0966,11.9793,12.0013,947496.0
2017-12-01 12:30:00,16.37,16.5,16.35,16.49,682689.0,12.0013,12.0966,11.9867,12.0893,682689.0
2017-12-01 13:00:00,16.48,16.56,16.44,16.55,657781.0,12.082,12.1406,12.0526,12.1333,657781.0
2017-12-01 13:30:00,16.55,16.61,16.5,16.53,692081.0,12.1333,12.1773,12.0966,12.1186,692081.0
2017-12-01 14:00:00,16.54,16.58,16.52,16.54,501463.0,12.1259,12.1553,12.1113,12.1259,501463.0
2017-12-01 14:30:00,16.53,16.57,16.48,16.5,594103.0,12.1186,12.1479,12.082,12.0966,594103.0
2017-12-01 15:00:00,16.49,16.59,16.47,16.58,733878.0,12.0893,12.1626,12.0746,12.1553,733878.0
2017-12-01 15:30:00,16.58,16.65,16.57,16.65,2066420.0,12.1553,12.2066,12.1479,12.2066,2066420.0
2017-12-04 09:30:00,17.0,17.12,16.99,17.01,2594320.0,12.4632,12.5512,12.4559,12.4705,2594320.0
2017-12-04 10:00:00,17.0,17.06,16.94,16.99,1256858.0,12.4632,12.5072,12.4192,12.4559,1256858.0
2017-12-04 10:30:00,16.98,17.11,16.98,17.05,1429314.0,12.4485,12.5438,12.4485,12.4998,1429314.0
2017-12-04 11:00:00,17.05,17.06,16.9,16.92,1261132.0,12.4998,12.5072,12.3899,12.4045,1261132.0
2017-12-04 11:30:00,16.92,17.0,16.91,16.95,730700.0,12.4045,12.4632,12.3972,12.4265,730700.0
2017-12-04 12:00:00,16.95,16.99,16.88,16.88,890315.0,12.4265,12.4559,12.3752,12.3752,890315.0
2017-12-04 12:30:00,16.89,16.97,16.87,16.94,773488.0,12.3825,12.4412,12.3679,12.4192,773488.0
2017-12-04 13:00:00,16.95,16.98,16.89,16.94,466061.0,12.4265,12.4485,12.3825,12.4192,466061.0
2017-12-04 13:30:00,16.95,17.01,16.94,17.0,733733.0,12.4265,12.4705,12.4192,12.4632,733733.0
2017-12-04 14:00:00,17.01,17.02,16.91,16.92,900666.0,12.4705,12.4778,12.3972,12.4045,900666.0
2017-12-04 14:30:00,16.92,16.93,16.85,16.86,889844.0,12.4045,12.4119,12.3532,12.3605,889844.0
2017-12-04 15:00:00,16.86,16.95,16.85,16.91,716310.0,12.3605,12.4265,12.3532,12.3972,716310.0
2017-12-04 15:30:00,16.9,16.96,16.88,16.94,2469254.0,12.3899,12.4339,12.3752,12.4192,2469254.0
2017-12-05 09:30:00,17.04,17.07,16.78,16.86,1520852.0,12.4925,12.5145,12.3019,12.3605,1520852.0
2017-12-05 10:00:00,16.86,17.02,16.84,17.01,1051230.0,12.3605,12.4778,12.3459,12.4705,1051230.0
2017-12-05 10:30:00,17.01,17.1,16.96,17.09,907238.0,12.4705,12.5365,12.4339,12.5292,907238.0
2017-12-05 11:00:00,17.09,17.16,17.07,17.11,1100152.0,12.5292,12.5805,12.5145,12.5438,1100152.0
2017-12-05 11:30:00,17.12,17.17,17.09,17.1,515126.0,12.5512,12.5878,12.5292,12.5365,515126.0
2017-12-05 12:00:00,17.1,17.1,17.03,17.04,427922.0,12.5365,12.5365,12.4852,12.4925,427922.0
2017-12-05 12:30:00,17.04,17.07,17.03,17.05,430128.0,12.4925,12.5145,12.4852,12.4998,430128.0
2017-12-05 13:00:00,17.05,17.11,17.03,17.09,441997.0,12.4998,12.5438,12.4852,12.5292,441997.0
2017-12-05 13:30:00,17.09,17.1,17.05,17.07,407186.0,12.5292,12.5365,12.4998,12.5145,407186.0
2017-12-05 14:00:00,17.07,17.1,17.02,17.05,528011.0,12.5145,12.5365,12.4778,12.4998,528011.0
2017-12-05 14:30:00,17.05,17.05,16.94,16.96,905682.0,12.4998,12.4998,12.4192,12.4339,905682.0
2017-12-05 15:00:00,16.95,16.96,16.85,16.91,852744.0,12.4265,12.4339,12.3532,12.3972,852744.0
2017-12-05 15:30:00,16.91,16.94,16.85,16.88,1466204.0,12.3972,12.4192,12.3532,12.3752,1466204.0
2017-12-06 09:30:00,16.8,16.87,16.72,16.82,744524.0,12.3166,12.3679,12.2579,12.3312,744524.0
2017-12-06 10:00:00,16.82,16.89,16.8,16.86,615612.0,12.3312,12.3825,12.3166,12.3605,615612.0
2017-12-06 10:30:00,16.86,16.98,16.84,16.96,567285.0,12.3605,12.4485,12.3459,12.4339,567285.0
2017-12-06 11:00:00,16.96,16.98,16.91,16.94,407077.0,12.4339,12.4485,12.3972,12.4192,407077.0
2017-12-06 11:30:00,16.94,17.0,16.94,16.96,657560.0,12.4192,12.4632,12.4192,12.4339,657560.0
2017-12-06 12:00:00,16.96,16.97,16.88,16.9,722544.0,12.4339,12.4412,12.3752,12.3899,722544.0
2017-12-06 12:30:00,16.91,16.98,16.9,16.97,332004.0,12.3972,12.4485,12.3899,12.4412,332004.0
2017-12-06 13:00:00,16.96,16.97,16.94,16.96,211539.0,12.4339,12.4412,12.4192,12.4339,211539.0
2017-12-06 13:30:00,16.96,16.99,16.92,16.92,337835.0,12.4339,12.4559,12.4045,12.4045,337835.0
2017-12-06 14:00:00,16.92,16.94,16.88,16.89,522198.0,12.4045,12.4192,12.3752,12.3825,522198.0
2017-12-06 14:30:00,16.89,16.92,16.87,16.89,414620.0,12.3825,12.4045,12.3679,12.3825,414620.0
2017-12-06 15:00:00,16.89,16.89,16.84,16.84,606934.0,12.3825,12.3825,12.3459,12.3459,606934.0
2017-12-06 15:30:00,16.84,16.85,16.78,16.79,1273785.0,12.3459,12.3532,12.3019,12.3092,1273785.0
2017-12-07 09:30:00,16.65,16.85,16.57,16.77,1686599.0,12.2713,12.4187,12.2124,12.3598,1686599.0
2017-12-07 10:00:00,16.78,16.86,16.74,16.82,708078.0,12.3671,12.4261,12.3377,12.3966,708078.0
2017-12-07 10:30:00,16.82,16.93,16.81,16.91,611630.0,12.3966,12.4777,12.3893,12.463,611630.0
2017-12-07 11:00:00,16.91,16.94,16.86,16.94,493211.0,12.463,12.4851,12.4261,12.4851,493211.0
2017-12-07 11:30:00,16.94,16.97,16.9,16.9,506020.0,12.4851,12.5072,12.4556,12.4556,506020.0
2017-12-07 12:00:00,16.89,16.91,16.85,16.87,447690.0,12.4482,12.463,12.4187,12.4335,447690.0
2017-12-07 12:30:00,16.87,16.9,16.83,16.9,251701.0,12.4335,12.4556,12.404,12.4556,251701.0
2017-12-07 13:00:00,16.9,16.93,16.88,16.92,302697.0,12.4556,12.4777,12.4408,12.4703,302697.0
2017-12-07 13:30:00,16.91,16.93,16.85,16.87,297887.0,12.463,12.4777,12.4187,12.4335,297887.0
2017-12-07 14:00:00,16.87,16.92,16.87,16.91,564268.0,12.4335,12.4703,12.4335,12.463,564268.0
2017-12-07 14:30:00,16.91,16.93,16.86,16.89,752254.0,12.463,12.4777,12.4261,12.4482,752254.0
2017-12-07 15:00:00,16.89,16.94,16.87,16.93,456452.0,12.4482,12.4851,12.4335,12.4777,456452.0
2017-12-07 15:30:00,16.93,16.98,16.92,16.97,1471657.0,12.4777,12.5145,12.4703,12.5072,1471657.0
2017-12-08 09:30:00,17.01,17.04,16.91,16.99,1024314.0,12.5367,12.5588,12.463,12.5219,1024314.0
2017-12-08 10:00:00,17.0,17.0,16.89,16.95,650581.0,12.5293,12.5293,12.4482,12.4924,650581.0
2017-12-08 10:30:00,16.95,17.0,16.94,16.99,695971.0,12.4924,12.5293,12.4851,12.5219,695971.0
2017-12-08 11:00:00,17.0,17.02,16.96,17.0,641668.0,12.5293,12.544,12.4998,12.5293,641668.0
2017-12-08 11:30:00,17.0,17.02,16.99,16.99,273770.0,12.5293,12.544,12.5219,12.5219,273770.0
2017-12-08 12:00:00,17.0,17.05,16.99,17.05,308602.0,12.5293,12.5661,12.5219,12.5661,308602.0
2017-12-08 12:30:00,17.05,17.09,17.04,17.08,475190.0,12.5661,12.5956,12.5588,12.5882,475190.0
2017-12-08 13:00:00,17.08,17.08,17.04,17.05,179203.0,12.5882,12.5882,12.5588,12.5661,179203.0
2017-12-08 13:30:00,17.05,17.1,17.05,17.07,347737.0,12.5661,12.603,12.5661,12.5809,347737.0
2017-12-08 14:00:00,17.07,17.09,17.03,17.07,627309.0,12.5809,12.5956,12.5514,12.5809,627309.0
2017-12-08 14:30:00,17.07,17.1,17.05,17.1,446067.0,12.5809,12.603,12.5661,12.603,446067.0
2017-12-08 15:00:00,17.1,17.12,17.06,17.08,478307.0,12.603,12.6177,12.5735,12.5882,478307.0
2017-12-08 15:30:00,17.09,17.11,17.05,17.09,1383044.0,12.5956,12.6104,12.5661,12.5956,1383044.0
2017-12-11 09:30:00,17.05,17.17,16.99,17.14,720138.0,12.5661,12.6546,12.5219,12.6325,720138.0
2017-12-11 10:00:00,17.15,17.18,17.05,17.05,549660.0,12.6398,12.6619,12.5661,12.5661,549660.0
2017-12-11 10:30:00,17.05,17.15,17.02,17.1,459800.0,12.5661,12.6398,12.544,12.603,459800.0
2017-12-11 11:00:00,17.1,17.11,17.04,17.06,342425.0,12.603,12.6104,12.5588,12.5735,342425.0
2017-12-11 11:30:00,17.06,17.07,17.0,17.0,368547.0,12.5735,12.5809,12.5293,12.5293,368547.0
2017-12-11 12:00:00,17.01,17.03,17.0,17.03,237797.0,12.5367,12.5514,12.5293,12.5514,237797.0
2017-12-11 12:30:00,17.02,17.06,17.01,17.02,275632.0,12.544,12.5735,12.5367,12.544,275632.0
2017-12-11 13:00:00,17.03,17.06,17.01,17.03,256757.0,12.5514,12.5735,12.5367,12.5514,256757.0
2017-12-11 13:30:00,17.04,17.06,17.02,17.04,462054.0,12.5588,12.5735,12.544,12.5588,462054.0
2017-12-11 14:00:00,17.03,17.05,17.01,17.04,325131.0,12.5514,12.5661,12.5367,12.5588,325131.0
2017-12-11 14:30:00,17.04,17.05,17.0,17.0,209937.0,12.5588,12.5661,12.5293,12.5293,209937.0
2017-12-11 15:00:00,17.0,17.02,16.95,16.95,578975.0,12.5293,12.544,12.4924,12.4924,578975.0
2017-12-11 15:30:00,16.95,16.98,16.92,16.97,1175274.0,12.4924,12.5145,12.4703,12.5072,1175274.0
2017-12-12 09:30:00,17.09,17.27,17.04,17.19,1230480.0,12.5956,12.7283,12.5588,12.6693,1230480.0
2017-12-12 10:00:00,17.18,17.28,17.15,17.26,1512764.0,12.6619,12.7357,12.6398,12.7209,1512764.0
2017-12-12 10:30:00,17.26,17.27,17.14,17.16,802695.0,12.7209,12.7283,12.6325,12.6472,802695.0
2017-12-12 11:00:00,17.16,17.21,17.13,17.2,660050.0,12.6472,12.6841,12.6251,12.6767,660050.0
2017-12-12 11:30:00,17.21,17.27,17.2,17.23,493727.0,12.6841,12.7283,12.6767,12.6988,493727.0
2017-12-12 12:00:00,17.24,17.29,17.21,17.21,536505.0,12.7062,12.743,12.6841,12.6841,536505.0
2017-12-12 12:30:00,17.21,17.28,17.21,17.28,597941.0,12.6841,12.7357,12.6841,12.7357,597941.0
2017-12-12 13:00:00,17.27,17.32,17.26,17.32,332426.0,12.7283,12.7651,12.7209,12.7651,332426.0
2017-12-12 13:30:00,17.32,17.37,17.31,17.31,456265.0,12.7651,12.802,12.7578,12.7578,456265.0
2017-12-12 14:00:00,17.32,17.39,17.29,17.38,542258.0,12.7651,12.8167,12.743,12.8094,542258.0
2017-12-12 14:30:00,17.38,17.38,17.31,17.33,499597.0,12.8094,12.8094,12.7578,12.7725,499597.0
2017-12-12 15:00:00,17.33,17.38,17.3,17.37,632393.0,12.7725,12.8094,12.7504,12.802,632393.0
2017-12-12 15:30:00,17.38,17.38,17.3,17.32,1415079.0,12.8094,12.8094,12.7504,12.7651,1415079.0
2017-12-13 09:30:00,17.28,17.31,17.18,17.21,1012297.0,12.7357,12.7578,12.6619,12.6841,1012297.0
2017-12-13 10:00:00,17.21,17.26,17.17,17.26,820532.0,12.6841,12.7209,12.6546,12.7209,820532.0
2017-12-13 10:30:00,17.26,17.29,17.17,17.23,515646.0,12.7209,12.743,12.6546,12.6988,515646.0
2017-12-13 11:00:00,17.22,17.27,17.21,17.24,509308.0,12.6914,12.7283,12.6841,12.7062,509308.0
2017-12-13 11:30:00,17.25,17.41,17.22,17.38,2075363.0,12.7135,12.8315,12.6914,12.8094,2075363.0
2017-12-13 12:00:00,17.38,17.39,17.32,17.32,752018.0,12.8094,12.8167,12.7651,12.7651,752018.0
2017-12-13 12:30:00,17.32,17.37,17.32,17.32,473499.0,12.7651,12.802,12.7651,12.7651,473499.0
2017-12-13 13:00:00,17.32,17.33,17.27,17.32,212688.0,12.7651,12.7725,12.7283,12.7651,212688.0
2017-12-13 13:30:00,17.33,17.34,17.29,17.33,370988.0,12.7725,12.7799,12.743,12.7725,370988.0
2017-12-13 14:00:00,17.34,17.37,17.22,17.26,749251.0,12.7799,12.802,12.6914,12.7209,749251.0
2017-12-13 14:30:00,17.26,17.31,17.22,17.22,478614.0,12.7209,12.7578,12.6914,12.6914,478614.0
2017-12-13 15:00:00,17.23,17.25,17.16,17.17,813724.0,12.6988,12.7135,12.6472,12.6546,813724.0
2017-12-13 15:30:00,17.17,17.22,17.07,17.09,2015922.0,12.6546,12.6914,12.5809,12.5956,2015922.0
2017-12-14 09:30:00,17.12,17.15,17.08,17.12,1335808.0,12.6177,12.6398,12.5882,12.6177,1335808.0
2017-12-14 10:00:00,17.13,17.18,17.11,17.14,1135338.0,12.6251,12.6619,12.6104,12.6325,1135338.0
2017-12-14 10:30:00,17.14,17.18,17.09,17.1,633409.0,12.6325,12.6619,12.5956,12.603,633409.0
2017-12-14 11:00:00,17.09,17.1,16.93,17.02,924331.0,12.5956,12.603,12.4777,12.544,924331.0
2017-12-14 11:30:00,17.02,17.04,16.97,17.04,340591.0,12.544,12.5588,12.5072,12.5588,340591.0
2017-12-14 12:00:00,17.04,17.04,16.98,17.0,363717.0,12.5588,12.5588,12.5145,12.5293,363717.0
2017-12-14 12:30:00,17.0,17.06,16.98,17.05,379921.0,12.5293,12.5735,12.5145,12.5661,379921.0
2017-12-14 13:00:00,17.05,17.05,16.99,17.0,622423.0,12.5661,12.5661,12.5219,12.5293,622423.0
2017-12-14 13:30:00,17.0,17.0,16.94,16.95,311419.0,12.5293,12.5293,12.4851,12.4924,311419.0
2017-12-14 14:00:00,16.94,16.97,16.83,16.84,644566.0,12.4851,12.5072,12.404,12.4114,644566.0
2017-12-14 14:30:00,16.84,16.92,16.83,16.9,508122.0,12.4114,12.4703,12.404,12.4556,508122.0
2017-12-14 15:00:00,16.9,16.93,16.85,16.88,679539.0,12.4556,12.4777,12.4187,12.4408,679539.0
2017-12-14 15:30:00,16.88,16.96,16.87,16.91,1434412.0,12.4408,12.4998,12.4335,12.463,1434412.0
2017-12-15 09:30:00,17.0,17.1,16.92,17.07,1892692.0,12.5293,12.603,12.4703,12.5809,1892692.0
2017-12-15 10:00:00,17.07,17.21,17.06,17.14,844245.0,12.5809,12.6841,12.5735,12.6325,844245.0
2017-12-15 10:30:00,17.14,17.14,17.07,17.07,495792.0,12.6325,12.6325,12.5809,12.5809,495792.0
2017-12-15 11:00:00,17.08,17.17,17.06,17.16,986111.0,12.5882,12.6546,12.5735,12.6472,986111.0
2017-12-15 11:30:00,17.17,17.19,17.09,17.12,448052.0,12.6546,12.6693,12.5956,12.6177,448052.0
2017-12-15 12:00:00,17.12,17.18,17.11,17.17,249618.0,12.6177,12.6619,12.6104,12.6546,249618.0
2017-12-15 12:30:00,17.18,17.22,17.17,17.2,365674.0,12.6619,12.6914,12.6546,12.6767,365674.0
2017-12-15 13:00:00,17.2,17.21,17.17,17.21,202430.0,12.6767,12.6841,12.6546,12.6841,202430.0
2017-12-15 13:30:00,17.2,17.28,17.19,17.27,352930.0,12.6767,12.7357,12.6693,12.7283,352930.0
2017-12-15 14:00:00,17.27,17.27,17.2,17.2,562332.0,12.7283,12.7283,12.6767,12.6767,562332.0
2017-12-15 14:30:00,17.21,17.23,17.18,17.2,431222.0,12.6841,12.6988,12.6619,12.6767,431222.0
2017-12-15 15:00:00,17.2,17.22,17.16,17.17,507849.0,12.6767,12.6914,12.6472,12.6546,507849.0
2017-12-15 15:30:00,17.18,17.22,17.1,17.12,3040576.0,12.6619,12.6914,12.603,12.6177,3040576.0
2017-12-18 09:30:00,17.24,17.39,17.22,17.37,726179.0,12.7062,12.8167,12.6914,12.802,726179.0
2017-12-18 10:00:00,17.37,17.38,17.22,17.24,536268.0,12.802,12.8094,12.6914,12.7062,536268.0
2017-12-18 10:30:00,17.23,17.34,17.22,17.34,374809.0,12.6988,12.7799,12.6914,12.7799,374809.0
2017-12-18 11:00:00,17.34,17.36,17.32,17.34,628037.0,12.7799,12.7946,12.7651,12.7799,628037.0
2017-12-18 11:30:00,17.34,17.37,17.31,17.33,404679.0,12.7799,12.802,12.7578,12.7725,404679.0
2017-12-18 12:00:00,17.33,17.36,17.32,17.36,327303.0,12.7725,12.7946,12.7651,12.7946,327303.0
2017-12-18 12:30:00,17.36,17.41,17.33,17.37,606039.0,12.7946,12.8315,12.7725,12.802,606039.0
2017-12-18 13:00:00,17.37,17.39,17.34,17.38,360675.0,12.802,12.8167,12.7799,12.8094,360675.0
2017-12-18 13:30:00,17.38,17.39,17.29,17.3,649703.0,12.8094,12.8167,12.743,12.7504,649703.0
2017-12-18 14:00:00,17.3,17.32,17.28,17.31,613569.0,12.7504,12.7651,12.7357,12.7578,613569.0
2017-12-18 14:30:00,17.3,17.34,17.3,17.32,537282.0,12.7504,12.7799,12.7504,12.7651,537282.0
2017-12-18 15:00:00,17.32,17.36,17.3,17.3,661965.0,12.7651,12.7946,12.7504,12.7504,661965.0
2017-12-18 15:30:00,17.3,17.35,17.29,17.34,1460572.0,12.7504,12.7872,12.743,12.7799,1460572.0
2017-12-19 09:30:00,17.39,17.42,17.3,17.36,1010612.0,12.8167,12.8388,12.7504,12.7946,1010612.0
2017-12-19 10:00:00,17.36,17.38,17.23,17.28,1679495.0,12.7946,12.8094,12.6988,12.7357,1679495.0
2017-12-19 10:30:00,17.28,17.34,17.26,17.32,611157.0,12.7357,12.7799,12.7209,12.7651,611157.0
2017-12-19 11:00:00,17.32,17.33,17.28,17.31,419080.0,12.7651,12.7725,12.7357,12.7578,419080.0
2017-12-19 11:30:00,17.31,17.32,17.28,17.29,393359.0,12.7578,12.7651,12.7357,12.743,393359.0
2017-12-19 12:00:00,17.29,17.35,17.28,17.33,499662.0,12.743,12.7872,12.7357,12.7725,499662.0
2017-12-19 12:30:00,17.33,17.4,17.31,17.4,383744.0,12.7725,12.8241,12.7578,12.8241,383744.0
2017-12-19 13:00:00,17.4,17.48,17.4,17.43,710073.0,12.8241,12.8831,12.8241,12.8462,710073.0
2017-12-19 13:30:00,17.43,17.43,17.37,17.38,565545.0,12.8462,12.8462,12.802,12.8094,565545.0
2017-12-19 14:00:00,17.38,17.43,17.37,17.39,481352.0,12.8094,12.8462,12.802,12.8167,481352.0
2017-12-19 14:30:00,17.39,17.4,17.35,17.38,447526.0,12.8167,12.8241,12.7872,12.8094,447526.0
2017-12-19 15:00:00,17.37,17.38,17.32,17.33,558651.0,12.802,12.8094,12.7651,12.7725,558651.0
2017-12-19 15:30:00,17.34,17.37,17.29,17.3,1204169.0,12.7799,12.802,12.743,12.7504,1204169.0
2017-12-20 09:30:00,17.48,17.53,17.23,17.3,1586591.0,12.8831,12.9199,12.6988,12.7504,1586591.0
2017-12-20 10:00:00,17.3,17.34,17.25,17.27,822844.0,12.7504,12.7799,12.7135,12.7283,822844.0
2017-12-20 10:30:00,17.27,17.27,17.09,17.16,909823.0,12.7283,12.7283,12.5956,12.6472,909823.0
2017-12-20 11:00:00,17.16,17.26,17.15,17.23,435230.0,12.6472,12.7209,12.6398,12.6988,435230.0
2017-12-20 11:30:00,17.24,17.29,17.22,17.23,421604.0,12.7062,12.743,12.6914,12.6988,421604.0
2017-12-20 12:00:00,17.23,17.28,17.23,17.26,297751.0,12.6988,12.7357,12.6988,12.7209,297751.0
2017-12-20 12:30:00,17.26,17.29,17.21,17.28,388087.0,12.7209,12.743,12.6841,12.7357,388087.0
2017-12-20 13:00:00,17.28,17.31,17.27,17.31,318598.0,12.7357,12.7578,12.7283,12.7578,318598.0
2017-12-20 13:30:00,17.31,17.33,17.28,17.3,387651.0,12.7578,12.7725,12.7357,12.7504,387651.0
2017-12-20 14:00:00,17.3,17.33,17.29,17.3,352144.0,12.7504,12.7725,12.743,12.7504,352144.0
2017-12-20 14:30:00,17.3,17.32,17.27,17.31,354297.0,12.7504,12.7651,12.7283,12.7578,354297.0
2017-12-20 15:00:00,17.3,17.34,17.3,17.32,361416.0,12.7504,12.7799,12.7504,12.7651,361416.0
2017-12-20 15:30:00,17.31,17.33,17.25,17.26,1086670.0,12.7578,12.7725,12.7135,12.7209,1086670.0
2017-12-21 09:30:00,17.49,17.5,17.37,17.44,841233.0,12.8904,12.8978,12.802,12.8536,841233.0
2017-12-21 10:00:00,17.44,17.48,17.42,17.44,670821.0,12.8536,12.8831,12.8388,12.8536,670821.0
2017-12-21 10:30:00,17.44,17.51,17.44,17.48,550862.0,12.8536,12.9052,12.8536,12.8831,550862.0
2017-12-21 11:00:00,17.48,17.5,17.44,17.48,460810.0,12.8831,12.8978,12.8536,12.8831,460810.0
2017-12-21 11:30:00,17.49,17.54,17.47,17.53,503778.0,12.8904,12.9273,12.8757,12.9199,503778.0
2017-12-21 12:00:00,17.53,17.53,17.48,17.5,293841.0,12.9199,12.9199,12.8831,12.8978,293841.0
2017-12-21 12:30:00,17.51,17.54,17.48,17.54,342366.0,12.9052,12.9273,12.8831,12.9273,342366.0
2017-12-21 13:00:00,17.54,17.56,17.51,17.54,312925.0,12.9273,12.942,12.9052,12.9273,312925.0
2017-12-21 13:30:00,17.54,17.55,17.5,17.51,327397.0,12.9273,12.9346,12.8978,12.9052,327397.0
2017-12-21 14:00:00,17.51,17.54,17.49,17.53,316518.0,12.9052,12.9273,12.8904,12.9199,316518.0
2017-12-21 14:30:00,17.54,17.58,17.51,17.56,383471.0,12.9273,12.9568,12.9052,12.942,383471.0
2017-12-21 15:00:00,17.56,17.57,17.52,17.55,442711.0,12.942,12.9494,12.9125,12.9346,442711.0
2017-12-21 15:30:00,17.55,17.56,17.49,17.49,1260235.0,12.9346,12.942,12.8904,12.8904,1260235.0
2017-12-22 09:30:00,17.56,17.56,17.44,17.51,816985.0,12.942,12.942,12.8536,12.9052,816985.0
2017-12-22 10:00:00,17.5,17.52,17.39,17.41,505613.0,12.8978,12.9125,12.8167,12.8315,505613.0
2017-12-22 10:30:00,17.41,17.42,17.34,17.37,490931.0,12.8315,12.8388,12.7799,12.802,490931.0
2017-12-22 11:00:00,17.38,17.38,17.32,17.36,339198.0,12.8094,12.8094,12.7651,12.7946,339198.0
2017-12-22 11:30:00,17.36,17.36,17.3,17.34,290695.0,12.7946,12.7946,12.7504,12.7799,290695.0
2017-12-22 12:00:00,17.34,17.41,17.34,17.41,158591.0,12.7799,12.8315,12.7799,12.8315,158591.0
2017-12-22 12:30:00,17.41,17.41,17.38,17.4,154198.0,12.8315,12.8315,12.8094,12.8241,154198.0
2017-12-22 13:00:00,17.4,17.43,17.39,17.4,130454.0,12.8241,12.8462,12.8167,12.8241,130454.0
2017-12-22 13:30:00,17.41,17.44,17.4,17.44,149458.0,12.8315,12.8536,12.8241,12.8536,149458.0
2017-12-22 14:00:00,17.44,17.45,17.39,17.43,335869.0,12.8536,12.8609,12.8167,12.8462,335869.0
2017-12-22 14:30:00,17.44,17.48,17.43,17.46,231891.0,12.8536,12.8831,12.8462,12.8683,231891.0
2017-12-22 15:00:00,17.46,17.49,17.45,17.48,261265.0,12.8683,12.8904,12.8609,12.8831,261265.0
2017-12-22 15:30:00,17.48,17.51,17.45,17.48,682547.0,12.8831,12.9052,12.8609,12.8831,682547.0
2017-12-26 09:30:00,17.47,17.58,17.43,17.48,452791.0,12.8757,12.9568,12.8462,12.8831,452791.0
2017-12-26 10:00:00,17.47,17.51,17.39,17.39,396270.0,12.8757,12.9052,12.8167,12.8167,396270.0
2017-12-26 10:30:00,17.39,17.41,17.32,17.33,359525.0,12.8167,12.8315,12.7651,12.7725,359525.0
2017-12-26 11:00:00,17.33,17.39,17.3,17.38,216820.0,12.7725,12.8167,12.7504,12.8094,216820.0
2017-12-26 11:30:00,17.38,17.39,17.33,17.34,204637.0,12.8094,12.8167,12.7725,12.7799,204637.0
2017-12-26 12:00:00,17.35,17.35,17.31,17.32,137005.0,12.7872,12.7872,12.7578,12.7651,137005.0
2017-12-26 12:30:00,17.32,17.33,17.26,17.27,236828.0,12.7651,12.7725,12.7209,12.7283,236828.0
2017-12-26 13:00:00,17.27,17.3,17.27,17.29,156689.0,12.7283,12.7504,12.7283,12.743,156689.0
2017-12-26 13:30:00,17.3,17.34,17.29,17.3,166839.0,12.7504,12.7799,12.743,12.7504,166839.0
2017-12-26 14:00:00,17.3,17.32,17.27,17.31,176227.0,12.7504,12.7651,12.7283,12.7578,176227.0
2017-12-26 14:30:00,17.31,17.34,17.3,17.33,247597.0,12.7578,12.7799,12.7504,12.7725,247597.0
2017-12-26 15:00:00,17.33,17.34,17.3,17.32,239469.0,12.7725,12.7799,12.7504,12.7651,239469.0
2017-12-26 15:30:00,17.32,17.36,17.3,17.35,600710.0,12.7651,12.7946,12.7504,12.7872,600710.0
2017-12-27 09:30:00,17.42,17.42,17.22,17.22,494979.0,12.8388,12.8388,12.6914,12.6914,494979.0
2017-12-27 10:00:00,17.23,17.34,17.22,17.32,312717.0,12.6988,12.7799,12.6914,12.7651,312717.0
2017-12-27 10:30:00,17.32,17.38,17.3,17.36,232849.0,12.7651,12.8094,12.7504,12.7946,232849.0
2017-12-27 11:00:00,17.36,17.36,17.33,17.34,208277.0,12.7946,12.7946,12.7725,12.7799,208277.0
2017-12-27 11:30:00,17.34,17.35,17.29,17.33,232057.0,12.7799,12.7872,12.743,12.7725,232057.0
2017-12-27 12:00:00,17.32,17.33,17.28,17.3,169346.0,12.7651,12.7725,12.7357,12.7504,169346.0
2017-12-27 12:30:00,17.3,17.32,17.28,17.29,229300.0,12.7504,12.7651,12.7357,12.743,229300.0
2017-12-27 13:00:00,17.29,17.31,17.26,17.27,181120.0,12.743,12.7578,12.7209,12.7283,181120.0
2017-12-27 13:30:00,17.26,17.3,17.25,17.27,165703.0,12.7209,12.7504,12.7135,12.7283,165703.0
2017-12-27 14:00:00,17.28,17.29,17.25,17.29,248230.0,12.7357,12.743,12.7135,12.743,248230.0
2017-12-27 14:30:00,17.29,17.29,17.24,17.27,228629.0,12.743,12.743,12.7062,12.7283,228629.0
2017-12-27 15:00:00,17.27,17.29,17.26,17.29,165027.0,12.7283,12.743,12.7209,12.743,165027.0
2017-12-27 15:30:00,17.29,17.31,17.25,17.29,842519.0,12.743,12.7578,12.7135,12.743,842519.0
2017-12-28 09:30:00,17.35,17.37,17.25,17.35,586432.0,12.7872,12.802,12.7135,12.7872,586432.0
2017-12-28 10:00:00,17.36,17.43,17.34,17.37,441306.0,12.7946,12.8462,12.7799,12.802,441306.0
2017-12-28 10:30:00,17.37,17.38,17.31,17.31,305325.0,12.802,12.8094,12.7578,12.7578,305325.0
2017-12-28 11:00:00,17.32,17.34,17.27,17.28,222615.0,12.7651,12.7799,12.7283,12.7357,222615.0
2017-12-28 11:30:00,17.28,17.32,17.27,17.3,160650.0,12.7357,12.7651,12.7283,12.7504,160650.0
2017-12-28 12:00:00,17.3,17.33,17.29,17.32,111134.0,12.7504,12.7725,12.743,12.7651,111134.0
2017-12-28 12:30:00,17.32,17.33,17.29,17.32,109773.0,12.7651,12.7725,12.743,12.7651,109773.0
2017-12-28 13:00:00,17.32,17.33,17.3,17.3,121171.0,12.7651,12.7725,12.7504,12.7504,121171.0
2017-12-28 13:30:00,17.3,17.32,17.29,17.31,111348.0,12.7504,12.7651,12.743,12.7578,111348.0
2017-12-28 14:00:00,17.3,17.32,17.29,17.32,169291.0,12.7504,12.7651,12.743,12.7651,169291.0
2017-12-28 14:30:00,17.32,17.34,17.29,17.32,182621.0,12.7651,12.7799,12.743,12.7651,182621.0
2017-12-28 15:00:00,17.32,17.36,17.3,17.36,229224.0,12.7651,12.7946,12.7504,12.7946,229224.0
2017-12-28 15:30:00,17.35,17.4,17.34,17.39,853909.0,12.7872,12.8241,12.7799,12.8167,853909.0
2017-12-29 09:30:00,17.45,17.47,17.31,17.36,400557.0,12.8609,12.8757,12.7578,12.7946,400557.0
2017-12-29 10:00:00,17.36,17.36,17.28,17.34,313504.0,12.7946,12.7946,12.7357,12.7799,313504.0
2017-12-29 10:30:00,17.35,17.36,17.27,17.36,433742.0,12.7872,12.7946,12.7283,12.7946,433742.0
2017-12-29 11:00:00,17.36,17.36,17.29,17.3,220881.0,12.7946,12.7946,12.743,12.7504,220881.0
2017-12-29 11:30:00,17.3,17.36,17.3,17.32,197636.0,12.7504,12.7946,12.7504,12.7651,197636.0
2017-12-29 12:00:00,17.33,17.34,17.28,17.28,147748.0,12.7725,12.7799,12.7357,12.7357,147748.0
2017-12-29 12:30:00,17.29,17.33,17.28,17.31,178427.0,12.743,12.7725,12.7357,12.7578,178427.0
2017-12-29 13:00:00,17.3,17.34,17.29,17.32,121218.0,12.7504,12.7799,12.743,12.7651,121218.0
2017-12-29 13:30:00,17.33,17.34,17.32,17.34,134742.0,12.7725,12.7799,12.7651,12.7799,134742.0
2017-12-29 14:00:00,17.33,17.35,17.32,17.34,240181.0,12.7725,12.7872,12.7651,12.7799,240181.0
2017-12-29 14:30:00,17.35,17.36,17.32,17.36,280846.0,12.7872,12.7946,12.7651,12.7946,280846.0
2017-12-29 15:00:00,17.35,17.38,17.34,17.36,352468.0,12.7872,12.8094,12.7799,12.7946,352468.0
2017-12-29 15:30:00,17.36,17.36,17.28,17.29,1929347.0,12.7946,12.7946,12.7357,12.743,1929347.0
2018-01-02 09:30:00,17.39,17.39,17.26,17.38,1680218.0,12.8167,12.8167,12.7209,12.8094,1680218.0
2018-01-02 10:00:00,17.37,17.44,17.34,17.36,666462.0,12.802,12.8536,12.7799,12.7946,666462.0
2018-01-02 10:30:00,17.36,17.38,17.29,17.36,508258.0,12.7946,12.8094,12.743,12.7946,508258.0
2018-01-02 11:00:00,17.36,17.37,17.29,17.3,555790.0,12.7946,12.802,12.743,12.7504,555790.0
2018-01-02 11:30:00,17.3,17.3,17.24,17.27,505058.0,12.7504,12.7504,12.7062,12.7283,505058.0
2018-01-02 12:00:00,17.28,17.32,17.26,17.31,454638.0,12.7357,12.7651,12.7209,12.7578,454638.0
2018-01-02 12:30:00,17.32,17.33,17.29,17.3,283916.0,12.7651,12.7725,12.743,12.7504,283916.0
2018-01-02 13:00:00,17.3,17.34,17.29,17.32,242037.0,12.7504,12.7799,12.743,12.7651,242037.0
2018-01-02 13:30:00,17.32,17.35,17.29,17.32,343499.0,12.7651,12.7872,12.743,12.7651,343499.0
2018-01-02 14:00:00,17.32,17.32,17.26,17.29,436058.0,12.7651,12.7651,12.7209,12.743,436058.0
2018-01-02 14:30:00,17.28,17.31,17.28,17.31,451053.0,12.7357,12.7578,12.7357,12.7578,451053.0
2018-01-02 15:00:00,17.31,17.32,17.29,17.31,617466.0,12.7578,12.7651,12.743,12.7578,617466.0
2018-01-02 15:30:00,17.32,17.37,17.3,17.36,1473985.0,12.7651,12.802,12.7504,12.7946,1473985.0
2018-01-03 09:30:00,17.33,17.42,17.28,17.31,1259486.0,12.7725,12.8388,12.7357,12.7578,1259486.0
2018-01-03 10:00:00,17.32,17.46,17.31,17.45,1060333.0,12.7651,12.8683,12.7578,12.8609,1060333.0
2018-01-03 10:30:00,17.45,17.47,17.4,17.41,774207.0,12.8609,12.8757,12.8241,12.8315,774207.0
2018-01-03 11:00:00,17.4,17.45,17.37,17.38,434314.0,12.8241,12.8609,12.802,12.8094,434314.0
2018-01-03 11:30:00,17.38,17.39,17.33,17.36,376598.0,12.8094,12.8167,12.7725,12.7946,376598.0
2018-01-03 12:00:00,17.36,17.37,17.33,17.35,213650.0,12.7946,12.802,12.7725,12.7872,213650.0
2018-01-03 12:30:00,17.34,17.41,17.33,17.39,255417.0,12.7799,12.8315,12.7725,12.8167,255417.0
2018-01-03 13:00:00,17.39,17.4,17.37,17.38,150288.0,12.8167,12.8241,12.802,12.8094,150288.0
2018-01-03 13:30:00,17.38,17.38,17.34,17.37,245757.0,12.8094,12.8094,12.7799,12.802,245757.0
2018-01-03 14:00:00,17.37,17.41,17.35,17.39,323871.0,12.802,12.8315,12.7872,12.8167,323871.0
2018-01-03 14:30:00,17.39,17.42,17.38,17.41,450706.0,12.8167,12.8388,12.8094,12.8315,450706.0
2018-01-03 15:00:00,17.41,17.42,17.4,17.42,242483.0,12.8315,12.8388,12.8241,12.8388,242483.0
2018-01-03 15:30:00,17.42,17.44,17.39,17.41,1264280.0,12.8388,12.8536,12.8167,12.8315,1264280.0
2018-01-04 09:30:00,17.54,17.69,17.5,17.65,1381568.0,12.9273,13.0378,12.8978,13.0083,1381568.0
2018-01-04 10:00:00,17.66,17.73,17.6,17.64,944736.0,13.0157,13.0673,12.9715,13.001,944736.0
2018-01-04 10:30:00,17.63,17.66,17.57,17.63,626052.0,12.9936,13.0157,12.9494,12.9936,626052.0
2018-01-04 11:00:00,17.63,17.66,17.53,17.53,689956.0,12.9936,13.0157,12.9199,12.9199,689956.0
2018-01-04 11:30:00,17.54,17.56,17.51,17.55,456994.0,12.9273,12.942,12.9052,12.9346,456994.0
2018-01-04 12:00:00,17.55,17.56,17.51,17.52,228100.0,12.9346,12.942,12.9052,12.9125,228100.0
2018-01-04 12:30:00,17.52,17.61,17.51,17.6,277725.0,12.9125,12.9789,12.9052,12.9715,277725.0
2018-01-04 13:00:00,17.6,17.63,17.59,17.62,368435.0,12.9715,12.9936,12.9641,12.9862,368435.0
2018-01-04 13:30:00,17.63,17.63,17.58,17.61,1628018.0,12.9936,12.9936,12.9568,12.9789,1628018.0
2018-01-04 14:00:00,17.61,17.62,17.59,17.6,401193.0,12.9789,12.9862,12.9641,12.9715,401193.0
2018-01-04 14:30:00,17.6,17.62,17.56,17.57,706337.0,12.9715,12.9862,12.942,12.9494,706337.0
2018-01-04 15:00:00,17.57,17.58,17.53,17.57,445191.0,12.9494,12.9568,12.9199,12.9494,445191.0
2018-01-04 15:30:00,17.57,17.57,17.53,17.53,998187.0,12.9494,12.9494,12.9199,12.9199,998187.0
2018-01-05 09:30:00,17.6,17.64,17.44,17.45,897407.0,12.9715,13.001,12.8536,12.8609,897407.0
2018-01-05 10:00:00,17.45,17.48,17.38,17.39,1183944.0,12.8609,12.8831,12.8094,12.8167,1183944.0
2018-01-05 10:30:00,17.39,17.45,17.39,17.44,889894.0,12.8167,12.8609,12.8167,12.8536,889894.0
2018-01-05 11:00:00,17.43,17.47,17.4,17.41,564038.0,12.8462,12.8757,12.8241,12.8315,564038.0
2018-01-05 11:30:00,17.41,17.42,17.34,17.35,589983.0,12.8315,12.8388,12.7799,12.7872,589983.0
2018-01-05 12:00:00,17.35,17.37,17.33,17.36,376751.0,12.7872,12.802,12.7725,12.7946,376751.0
2018-01-05 12:30:00,17.37,17.38,17.34,17.38,344849.0,12.802,12.8094,12.7799,12.8094,344849.0
2018-01-05 13:00:00,17.38,17.38,17.36,17.38,188332.0,12.8094,12.8094,12.7946,12.8094,188332.0
2018-01-05 13:30:00,17.37,17.4,17.37,17.4,235650.0,12.802,12.8241,12.802,12.8241,235650.0
2018-01-05 14:00:00,17.4,17.41,17.38,17.4,262038.0,12.8241,12.8315,12.8094,12.8241,262038.0
2018-01-05 14:30:00,17.4,17.43,17.39,17.42,363295.0,12.8241,12.8462,12.8167,12.8388,363295.0
2018-01-05 15:00:00,17.41,17.48,17.41,17.48,436323.0,12.8315,12.8831,12.8315,12.8831,436323.0
2018-01-05 15:30:00,17.48,17.51,17.44,17.49,1975135.0,12.8831,12.9052,12.8536,12.8904,1975135.0
2018-01-08 09:30:00,17.45,17.45,17.33,17.35,1131584.0,12.8609,12.8609,12.7725,12.7872,1131584.0
2018-01-08 10:00:00,17.35,17.4,17.33,17.36,733070.0,12.7872,12.8241,12.7725,12.7946,733070.0
2018-01-08 10:30:00,17.37,17.41,17.33,17.41,637635.0,12.802,12.8315,12.7725,12.8315,637635.0
2018-01-08 11:00:00,17.4,17.45,17.4,17.45,752507.0,12.8241,12.8609,12.8241,12.8609,752507.0
2018-01-08 11:30:00,17.45,17.47,17.41,17.41,432957.0,12.8609,12.8757,12.8315,12.8315,432957.0
2018-01-08 12:00:00,17.41,17.43,17.38,17.4,248957.0,12.8315,12.8462,12.8094,12.8241,248957.0
2018-01-08 12:30:00,17.39,17.44,17.39,17.43,157854.0,12.8167,12.8536,12.8167,12.8462,157854.0
2018-01-08 13:00:00,17.44,17.47,17.42,17.46,383315.0,12.8536,12.8757,12.8388,12.8683,383315.0
2018-01-08 13:30:00,17.46,17.49,17.46,17.48,330069.0,12.8683,12.8904,12.8683,12.8831,330069.0
2018-01-08 14:00:00,17.48,17.48,17.45,17.46,413640.0,12.8831,12.8831,12.8609,12.8683,413640.0
2018-01-08 14:30:00,17.46,17.5,17.45,17.5,455228.0,12.8683,12.8978,12.8609,12.8978,455228.0
2018-01-08 15:00:00,17.5,17.52,17.48,17.5,474459.0,12.8978,12.9125,12.8831,12.8978,474459.0
2018-01-08 15:30:00,17.5,17.51,17.47,17.48,1219147.0,12.8978,12.9052,12.8757,12.8831,1219147.0
2018-01-09 09:30:00,17.5,17.8,17.5,17.79,1272552.0,12.8978,13.1189,12.8978,13.1115,1272552.0
2018-01-09 10:00:00,17.8,17.8,17.69,17.76,643131.0,13.1189,13.1189,13.0378,13.0894,643131.0
2018-01-09 10:30:00,17.76,17.78,17.68,17.68,490203.0,13.0894,13.1042,13.0305,13.0305,490203.0
2018-01-09 11:00:00,17.68,17.84,17.67,17.83,982335.0,13.0305,13.1484,13.0231,13.141,982335.0
2018-01-09 11:30:00,17.83,17.85,17.79,17.84,536409.0,13.141,13.1557,13.1115,13.1484,536409.0
2018-01-09 12:00:00,17.84,17.91,17.84,17.89,344565.0,13.1484,13.2,13.1484,13.1852,344565.0
2018-01-09 12:30:00,17.88,17.91,17.85,17.87,356327.0,13.1779,13.2,13.1557,13.1705,356327.0
2018-01-09 13:00:00,17.87,17.89,17.86,17.88,221725.0,13.1705,13.1852,13.1631,13.1779,221725.0
2018-01-09 13:30:00,17.89,17.91,17.86,17.89,265832.0,13.1852,13.2,13.1631,13.1852,265832.0
2018-01-09 14:00:00,17.89,17.9,17.84,17.88,211718.0,13.1852,13.1926,13.1484,13.1779,211718.0
2018-01-09 14:30:00,17.88,17.92,17.86,17.88,378059.0,13.1779,13.2073,13.1631,13.1779,378059.0
2018-01-09 15:00:00,17.88,17.9,17.8,17.8,981313.0,13.1779,13.1926,13.1189,13.1189,981313.0
2018-01-09 15:30:00,17.81,17.84,17.78,17.79,1651844.0,13.1263,13.1484,13.1042,13.1115,1651844.0
2018-01-10 09:30:00,17.84,18.02,17.8,17.98,1385304.0,13.1484,13.281,13.1189,13.2516,1385304.0
2018-01-10 10:00:00,17.99,18.04,17.9,18.02,631241.0,13.2589,13.2958,13.1926,13.281,631241.0
2018-01-10 10:30:00,18.02,18.11,17.99,18.04,625059.0,13.281,13.3474,13.2589,13.2958,625059.0
2018-01-10 11:00:00,18.04,18.1,18.04,18.05,475055.0,13.2958,13.34,13.2958,13.3032,475055.0
2018-01-10 11:30:00,18.05,18.15,18.05,18.12,443282.0,13.3032,13.3769,13.3032,13.3547,443282.0
2018-01-10 12:00:00,18.13,18.16,18.09,18.13,196934.0,13.3621,13.3842,13.3326,13.3621,196934.0
2018-01-10 12:30:00,18.13,18.24,18.09,18.22,617251.0,13.3621,13.4432,13.3326,13.4284,617251.0
2018-01-10 13:00:00,18.22,18.25,18.19,18.24,796489.0,13.4284,13.4506,13.4063,13.4432,796489.0
2018-01-10 13:30:00,18.23,18.26,18.15,18.16,843362.0,13.4358,13.4579,13.3769,13.3842,843362.0
2018-01-10 14:00:00,18.16,18.18,18.07,18.09,788278.0,13.3842,13.399,13.3179,13.3326,788278.0
2018-01-10 14:30:00,18.09,18.12,18.03,18.04,668507.0,13.3326,13.3547,13.2884,13.2958,668507.0
2018-01-10 15:00:00,18.04,18.1,18.02,18.05,709884.0,13.2958,13.34,13.281,13.3032,709884.0
2018-01-10 15:30:00,18.05,18.11,18.04,18.07,1266912.0,13.3032,13.3474,13.2958,13.3179,1266912.0
2018-01-11 09:30:00,18.13,18.27,18.09,18.22,1016479.0,13.3621,13.4653,13.3326,13.4284,1016479.0
2018-01-11 10:00:00,18.22,18.24,18.1,18.12,513442.0,13.4284,13.4432,13.34,13.3547,513442.0
2018-01-11 10:30:00,18.13,18.16,18.07,18.15,548862.0,13.3621,13.3842,13.3179,13.3769,548862.0
2018-01-11 11:00:00,18.14,18.17,18.1,18.11,347565.0,13.3695,13.3916,13.34,13.3474,347565.0
2018-01-11 11:30:00,18.12,18.12,18.06,18.08,348749.0,13.3547,13.3547,13.3105,13.3253,348749.0
2018-01-11 12:00:00,18.09,18.16,18.08,18.14,225367.0,13.3326,13.3842,13.3253,13.3695,225367.0
2018-01-11 12:30:00,18.15,18.18,18.14,18.17,315759.0,13.3769,13.399,13.3695,13.3916,315759.0
2018-01-11 13:00:00,18.16,18.17,18.1,18.12,231930.0,13.3842,13.3916,13.34,13.3547,231930.0
2018-01-11 13:30:00,18.12,18.14,18.1,18.1,178464.0,13.3547,13.3695,13.34,13.34,178464.0
2018-01-11 14:00:00,18.1,18.12,18.07,18.11,330494.0,13.34,13.3547,13.3179,13.3474,330494.0
2018-01-11 14:30:00,18.12,18.18,18.11,18.16,252701.0,13.3547,13.399,13.3474,13.3842,252701.0
2018-01-11 15:00:00,18.16,18.19,18.15,18.18,367988.0,13.3842,13.4063,13.3769,13.399,367988.0
2018-01-11 15:30:00,18.18,18.21,18.14,18.2,890170.0,13.399,13.4211,13.3695,13.4137,890170.0
2018-01-12 09:30:00,18.31,18.36,18.2,18.31,732506.0,13.4948,13.5316,13.4137,13.4948,732506.0
2018-01-12 10:00:00,18.32,18.34,18.26,18.29,647208.0,13.5021,13.5169,13.4579,13.48,647208.0
2018-01-12 10:30:00,18.29,18.37,18.28,18.36,625238.0,13.48,13.539,13.4727,13.5316,625238.0
2018-01-12 11:00:00,18.36,18.37,18.28,18.33,338216.0,13.5316,13.539,13.4727,13.5095,338216.0
2018-01-12 11:30:00,18.33,18.36,18.29,18.35,345320.0,13.5095,13.5316,13.48,13.5243,345320.0
2018-01-12 12:00:00,18.35,18.35,18.32,18.32,332321.0,13.5243,13.5243,13.5021,13.5021,332321.0
2018-01-12 12:30:00,18.33,18.33,18.28,18.3,281060.0,13.5095,13.5095,13.4727,13.4874,281060.0
2018-01-12 13:00:00,18.3,18.32,18.27,18.29,221359.0,13.4874,13.5021,13.4653,13.48,221359.0
2018-01-12 13:30:00,18.29,18.32,18.28,18.29,255951.0,13.48,13.5021,13.4727,13.48,255951.0
2018-01-12 14:00:00,18.3,18.31,18.26,18.28,367625.0,13.4874,13.4948,13.4579,13.4727,367625.0
2018-01-12 14:30:00,18.28,18.28,18.2,18.24,459618.0,13.4727,13.4727,13.4137,13.4432,459618.0
2018-01-12 15:00:00,18.24,18.28,18.2,18.21,515415.0,13.4432,13.4727,13.4137,13.4211,515415.0
2018-01-12 15:30:00,18.21,18.28,18.21,18.27,1279377.0,13.4211,13.4727,13.4211,13.4653,1279377.0
2018-01-16 09:30:00,18.37,18.43,18.34,18.37,1124758.0,13.539,13.5832,13.5169,13.539,1124758.0
2018-01-16 10:00:00,18.37,18.39,18.31,18.37,792383.0,13.539,13.5537,13.4948,13.539,792383.0
2018-01-16 10:30:00,18.37,18.38,18.29,18.34,604113.0,13.539,13.5464,13.48,13.5169,604113.0
2018-01-16 11:00:00,18.34,18.36,18.29,18.36,1079186.0,13.5169,13.5316,13.48,13.5316,1079186.0
2018-01-16 11:30:00,18.36,18.38,18.29,18.32,768151.0,13.5316,13.5464,13.48,13.5021,768151.0
2018-01-16 12:00:00,18.32,18.35,18.29,18.3,230784.0,13.5021,13.5243,13.48,13.4874,230784.0
2018-01-16 12:30:00,18.3,18.32,18.24,18.27,369050.0,13.4874,13.5021,13.4432,13.4653,369050.0
2018-01-16 13:00:00,18.27,18.31,18.26,18.3,295405.0,13.4653,13.4948,13.4579,13.4874,295405.0
2018-01-16 13:30:00,18.3,18.33,18.23,18.26,393823.0,13.4874,13.5095,13.4358,13.4579,393823.0
2018-01-16 14:00:00,18.26,18.27,18.13,18.14,534701.0,13.4579,13.4653,13.3621,13.3695,534701.0
2018-01-16 14:30:00,18.15,18.2,18.05,18.13,827194.0,13.3769,13.4137,13.3032,13.3621,827194.0
2018-01-16 15:00:00,18.13,18.21,18.12,18.2,409394.0,13.3621,13.4211,13.3547,13.4137,409394.0
2018-01-16 15:30:00,18.19,18.21,18.15,18.17,1352731.0,13.4063,13.4211,13.3769,13.3916,1352731.0
2018-01-17 09:30:00,18.21,18.23,17.9,17.96,1409963.0,13.4211,13.4358,13.1926,13.2368,1409963.0
2018-01-17 10:00:00,17.96,18.08,17.95,18.05,803050.0,13.2368,13.3253,13.2295,13.3032,803050.0
2018-01-17 10:30:00,18.06,18.13,18.02,18.1,657541.0,13.3105,13.3621,13.281,13.34,657541.0
2018-01-17 11:00:00,18.09,18.15,18.03,18.13,614403.0,13.3326,13.3769,13.2884,13.3621,614403.0
2018-01-17 11:30:00,18.13,18.19,18.11,18.18,547677.0,13.3621,13.4063,13.3474,13.399,547677.0
2018-01-17 12:00:00,18.18,18.25,18.17,18.22,511308.0,13.399,13.4506,13.3916,13.4284,511308.0
2018-01-17 12:30:00,18.22,18.24,18.17,18.23,360599.0,13.4284,13.4432,13.3916,13.4358,360599.0
2018-01-17 13:00:00,18.23,18.24,18.16,18.22,316067.0,13.4358,13.4432,13.3842,13.4284,316067.0
2018-01-17 13:30:00,18.22,18.28,18.21,18.27,568911.0,13.4284,13.4727,13.4211,13.4653,568911.0
2018-01-17 14:00:00,18.27,18.32,18.26,18.29,546451.0,13.4653,13.5021,13.4579,13.48,546451.0
2018-01-17 14:30:00,18.3,18.39,18.29,18.37,663510.0,13.4874,13.5537,13.48,13.539,663510.0
2018-01-17 15:00:00,18.37,18.42,18.35,18.41,816627.0,13.539,13.5758,13.5243,13.5685,816627.0
2018-01-17 15:30:00,18.41,18.42,18.32,18.36,1151542.0,13.5685,13.5758,13.5021,13.5316,1151542.0
2018-01-18 09:30:00,18.35,18.55,18.27,18.28,1313105.0,13.5243,13.6717,13.4653,13.4727,1313105.0
2018-01-18 10:00:00,18.28,18.37,18.19,18.25,568854.0,13.4727,13.539,13.4063,13.4506,568854.0
2018-01-18 10:30:00,18.25,18.32,18.25,18.27,1122684.0,13.4506,13.5021,13.4506,13.4653,1122684.0
2018-01-18 11:00:00,18.27,18.31,18.2,18.24,1117687.0,13.4653,13.4948,13.4137,13.4432,1117687.0
2018-01-18 11:30:00,18.24,18.25,18.18,18.2,716192.0,13.4432,13.4506,13.399,13.4137,716192.0
2018-01-18 12:00:00,18.2,18.22,18.17,18.21,373355.0,13.4137,13.4284,13.3916,13.4211,373355.0
2018-01-18 12:30:00,18.2,18.21,18.17,18.2,283646.0,13.4137,13.4211,13.3916,13.4137,283646.0
2018-01-18 13:00:00,18.19,18.23,18.17,18.21,205256.0,13.4063,13.4358,13.3916,13.4211,205256.0
2018-01-18 13:30:00,18.21,18.26,18.19,18.23,410910.0,13.4211,13.4579,13.4063,13.4358,410910.0
2018-01-18 14:00:00,18.23,18.28,18.21,18.27,427283.0,13.4358,13.4727,13.4211,13.4653,427283.0
2018-01-18 14:30:00,18.27,18.28,18.16,18.18,911722.0,13.4653,13.4727,13.3842,13.399,911722.0
2018-01-18 15:00:00,18.17,18.19,18.15,18.15,650185.0,13.3916,13.4063,13.3769,13.3769,650185.0
2018-01-18 15:30:00,18.15,18.18,18.1,18.15,2624199.0,13.3769,13.399,13.34,13.3769,2624199.0
2018-01-19 09:30:00,18.35,18.64,18.29,18.56,2789853.0,13.5243,13.738,13.48,13.679,2789853.0
2018-01-19 10:00:00,18.56,18.6,18.43,18.59,1410329.0,13.679,13.7085,13.5832,13.7011,1410329.0
2018-01-19 10:30:00,18.58,18.6,18.49,18.58,628554.0,13.6938,13.7085,13.6274,13.6938,628554.0
2018-01-19 11:00:00,18.57,18.6,18.47,18.51,661589.0,13.6864,13.7085,13.6127,13.6422,661589.0
2018-01-19 11:30:00,18.51,18.57,18.46,18.47,1065649.0,13.6422,13.6864,13.6053,13.6127,1065649.0
2018-01-19 12:00:00,18.48,18.52,18.47,18.5,319405.0,13.6201,13.6496,13.6127,13.6348,319405.0
2018-01-19 12:30:00,18.5,18.5,18.46,18.49,346534.0,13.6348,13.6348,13.6053,13.6274,346534.0
2018-01-19 13:00:00,18.5,18.56,18.48,18.52,521761.0,13.6348,13.679,13.6201,13.6496,521761.0
2018-01-19 13:30:00,18.53,18.57,18.51,18.56,227276.0,13.6569,13.6864,13.6422,13.679,227276.0
2018-01-19 14:00:00,18.55,18.63,18.51,18.63,411557.0,13.6717,13.7306,13.6422,13.7306,411557.0
2018-01-19 14:30:00,18.63,18.68,18.59,18.66,567981.0,13.7306,13.7675,13.7011,13.7527,567981.0
2018-01-19 15:00:00,18.66,18.7,18.64,18.7,684859.0,13.7527,13.7822,13.738,13.7822,684859.0
2018-01-19 15:30:00,18.7,18.71,18.63,18.68,2495478.0,13.7822,13.7896,13.7306,13.7675,2495478.0
2018-01-22 09:30:00,18.9,18.94,18.75,18.82,1056187.0,13.9296,13.9591,13.8191,13.8707,1056187.0
2018-01-22 10:00:00,18.83,18.84,18.77,18.8,828237.0,13.878,13.8854,13.8338,13.8559,828237.0
2018-01-22 10:30:00,18.81,18.81,18.73,18.73,1065859.0,13.8633,13.8633,13.8043,13.8043,1065859.0
2018-01-22 11:00:00,18.73,18.81,18.73,18.74,596945.0,13.8043,13.8633,13.8043,13.8117,596945.0
2018-01-22 11:30:00,18.74,18.8,18.69,18.78,863763.0,13.8117,13.8559,13.7748,13.8412,863763.0
2018-01-22 12:00:00,18.78,18.82,18.76,18.81,514438.0,13.8412,13.8707,13.8264,13.8633,514438.0
2018-01-22 12:30:00,18.81,18.86,18.8,18.81,363887.0,13.8633,13.9001,13.8559,13.8633,363887.0
2018-01-22 13:00:00,18.82,18.87,18.79,18.87,370370.0,13.8707,13.9075,13.8485,13.9075,370370.0
2018-01-22 13:30:00,18.87,18.92,18.85,18.92,453596.0,13.9075,13.9444,13.8928,13.9444,453596.0
2018-01-22 14:00:00,18.91,19.02,18.91,18.98,1191284.0,13.937,14.0181,13.937,13.9886,1191284.0
2018-01-22 14:30:00,18.98,19.07,18.98,19.05,675661.0,13.9886,14.0549,13.9886,14.0402,675661.0
2018-01-22 15:00:00,19.06,19.15,19.05,19.11,868747.0,14.0475,14.1139,14.0402,14.0844,868747.0
2018-01-22 15:30:00,19.11,19.17,19.1,19.16,2654855.0,14.0844,14.1286,14.077,14.1212,2654855.0
2018-01-23 09:30:00,19.1,19.27,18.98,19.08,2526167.0,14.077,14.2023,13.9886,14.0623,2526167.0
2018-01-23 10:00:00,19.08,19.18,18.98,19.11,2033739.0,14.0623,14.136,13.9886,14.0844,2033739.0
2018-01-23 10:30:00,19.12,19.28,19.1,19.28,1061102.0,14.0918,14.2097,14.077,14.2097,1061102.0
2018-01-23 11:00:00,19.28,19.32,19.25,19.27,858328.0,14.2097,14.2392,14.1876,14.2023,858328.0
2018-01-23 11:30:00,19.26,19.29,19.19,19.27,489848.0,14.1949,14.2171,14.1434,14.2023,489848.0
2018-01-23 12:00:00,19.26,19.35,19.25,19.33,560108.0,14.1949,14.2613,14.1876,14.2465,560108.0
2018-01-23 12:30:00,19.33,19.42,19.32,19.42,575905.0,14.2465,14.3129,14.2392,14.3129,575905.0
2018-01-23 13:00:00,19.42,19.43,19.38,19.39,547136.0,14.3129,14.3202,14.2834,14.2908,547136.0
2018-01-23 13:30:00,19.39,19.46,19.38,19.45,819280.0,14.2908,14.3423,14.2834,14.335,819280.0
2018-01-23 14:00:00,19.45,19.46,19.35,19.41,771808.0,14.335,14.3423,14.2613,14.3055,771808.0
2018-01-23 14:30:00,19.41,19.48,19.4,19.41,836067.0,14.3055,14.3571,14.2981,14.3055,836067.0
2018-01-23 15:00:00,19.4,19.41,19.32,19.37,1604259.0,14.2981,14.3055,14.2392,14.276,1604259.0
2018-01-23 15:30:00,19.37,19.4,19.33,19.37,3395904.0,14.276,14.2981,14.2465,14.276,3395904.0
2018-01-24 09:30:00,19.38,19.55,19.33,19.55,1380218.0,14.2834,14.4087,14.2465,14.4087,1380218.0
2018-01-24 10:00:00,19.54,19.6,19.5,19.5,848515.0,14.4013,14.4455,14.3718,14.3718,848515.0
2018-01-24 10:30:00,19.5,19.57,19.47,19.53,721467.0,14.3718,14.4234,14.3497,14.3939,721467.0
2018-01-24 11:00:00,19.53,19.58,19.48,19.5,562215.0,14.3939,14.4308,14.3571,14.3718,562215.0
2018-01-24 11:30:00,19.5,19.51,19.4,19.41,1197806.0,14.3718,14.3792,14.2981,14.3055,1197806.0
2018-01-24 12:00:00,19.41,19.46,19.39,19.42,605170.0,14.3055,14.3423,14.2908,14.3129,605170.0
2018-01-24 12:30:00,19.43,19.44,19.37,19.41,458885.0,14.3202,14.3276,14.276,14.3055,458885.0
2018-01-24 13:00:00,19.41,19.43,19.28,19.35,756492.0,14.3055,14.3202,14.2097,14.2613,756492.0
2018-01-24 13:30:00,19.35,19.49,19.34,19.47,486788.0,14.2613,14.3645,14.2539,14.3497,486788.0
2018-01-24 14:00:00,19.48,19.52,19.43,19.51,642908.0,14.3571,14.3866,14.3202,14.3792,642908.0
2018-01-24 14:30:00,19.51,19.51,19.45,19.47,505346.0,14.3792,14.3792,14.335,14.3497,505346.0
2018-01-24 15:00:00,19.46,19.49,19.44,19.48,1618710.0,14.3423,14.3645,14.3276,14.3571,1618710.0
2018-01-24 15:30:00,19.47,19.5,19.41,19.44,2509959.0,14.3497,14.3718,14.3055,14.3276,2509959.0
2018-01-25 09:30:00,19.51,19.55,19.3,19.34,1036966.0,14.3792,14.4087,14.2244,14.2539,1036966.0
2018-01-25 10:00:00,19.34,19.35,19.23,19.3,1236534.0,14.2539,14.2613,14.1728,14.2244,1236534.0
2018-01-25 10:30:00,19.3,19.3,19.23,19.26,880805.0,14.2244,14.2244,14.1728,14.1949,880805.0
2018-01-25 11:00:00,19.26,19.28,19.14,19.17,983467.0,14.1949,14.2097,14.1065,14.1286,983467.0
2018-01-25 11:30:00,19.17,19.27,19.17,19.27,629434.0,14.1286,14.2023,14.1286,14.2023,629434.0
2018-01-25 12:00:00,19.27,19.28,19.19,19.21,563726.0,14.2023,14.2097,14.1434,14.1581,563726.0
2018-01-25 12:30:00,19.21,19.23,19.18,19.2,243105.0,14.1581,14.1728,14.136,14.1507,243105.0
2018-01-25 13:00:00,19.2,19.26,19.19,19.24,568784.0,14.1507,14.1949,14.1434,14.1802,568784.0
2018-01-25 13:30:00,19.24,19.3,19.23,19.3,441370.0,14.1802,14.2244,14.1728,14.2244,441370.0
2018-01-25 14:00:00,19.3,19.34,19.28,19.31,625803.0,14.2244,14.2539,14.2097,14.2318,625803.0
2018-01-25 14:30:00,19.32,19.32,19.21,19.21,1279248.0,14.2392,14.2392,14.1581,14.1581,1279248.0
2018-01-25 15:00:00,19.21,19.22,19.12,19.21,705113.0,14.1581,14.1655,14.0918,14.1581,705113.0
2018-01-25 15:30:00,19.2,19.21,19.14,19.14,1601547.0,14.1507,14.1581,14.1065,14.1065,1601547.0
2018-01-26 09:30:00,19.26,19.3,19.17,19.22,869995.0,14.1949,14.2244,14.1286,14.1655,869995.0
2018-01-26 10:00:00,19.23,19.24,19.12,19.14,485212.0,14.1728,14.1802,14.0918,14.1065,485212.0
2018-01-26 10:30:00,19.14,19.23,19.13,19.19,453091.0,14.1065,14.1728,14.0991,14.1434,453091.0
2018-01-26 11:00:00,19.19,19.21,19.15,19.16,656468.0,14.1434,14.1581,14.1139,14.1212,656468.0
2018-01-26 11:30:00,19.16,19.21,19.15,19.2,322458.0,14.1212,14.1581,14.1139,14.1507,322458.0
2018-01-26 12:00:00,19.21,19.3,19.2,19.3,406411.0,14.1581,14.2244,14.1507,14.2244,406411.0
2018-01-26 12:30:00,19.3,19.36,19.29,19.34,348108.0,14.2244,14.2686,14.2171,14.2539,348108.0
2018-01-26 13:00:00,19.33,19.35,19.3,19.3,297452.0,14.2465,14.2613,14.2244,14.2244,297452.0
2018-01-26 13:30:00,19.3,19.33,19.28,19.3,263898.0,14.2244,14.2465,14.2097,14.2244,263898.0
2018-01-26 14:00:00,19.3,19.34,19.28,19.3,324234.0,14.2244,14.2539,14.2097,14.2244,324234.0
2018-01-26 14:30:00,19.3,19.3,19.27,19.3,304324.0,14.2244,14.2244,14.2023,14.2244,304324.0
2018-01-26 15:00:00,19.3,19.35,19.29,19.32,464883.0,14.2244,14.2613,14.2171,14.2392,464883.0
2018-01-26 15:30:00,19.31,19.38,19.31,19.38,1777790.0,14.2318,14.2834,14.2318,14.2834,1777790.0
2018-01-29 09:30:00,19.34,19.5,19.34,19.43,757475.0,14.2539,14.3718,14.2539,14.3202,757475.0
2018-01-29 10:00:00,19.42,19.43,19.33,19.35,559036.0,14.3129,14.3202,14.2465,14.2613,559036.0
2018-01-29 10:30:00,19.35,19.35,19.22,19.27,1055502.0,14.2613,14.2613,14.1655,14.2023,1055502.0
2018-01-29 11:00:00,19.27,19.31,19.23,19.3,708752.0,14.2023,14.2318,14.1728,14.2244,708752.0
2018-01-29 11:30:00,19.3,19.35,19.29,19.3,360976.0,14.2244,14.2613,14.2171,14.2244,360976.0
2018-01-29 12:00:00,19.3,19.32,19.24,19.32,793974.0,14.2244,14.2392,14.1802,14.2392,793974.0
2018-01-29 12:30:00,19.32,19.33,19.28,19.31,265752.0,14.2392,14.2465,14.2097,14.2318,265752.0
2018-01-29 13:00:00,19.31,19.34,19.29,19.32,182048.0,14.2318,14.2539,14.2171,14.2392,182048.0
2018-01-29 13:30:00,19.33,19.35,19.3,19.31,621533.0,14.2465,14.2613,14.2244,14.2318,621533.0
2018-01-29 14:00:00,19.31,19.35,19.31,19.33,277926.0,14.2318,14.2613,14.2318,14.2465,277926.0
2018-01-29 14:30:00,19.33,19.34,19.27,19.33,241386.0,14.2465,14.2539,14.2023,14.2465,241386.0
2018-01-29 15:00:00,19.34,19.36,19.32,19.33,308205.0,14.2539,14.2686,14.2392,14.2465,308205.0
2018-01-29 15:30:00,19.33,19.34,19.24,19.27,982001.0,14.2465,14.2539,14.1802,14.2023,982001.0
2018-01-30 09:30:00,19.09,19.3,19.07,19.2,969038.0,14.0697,14.2244,14.0549,14.1507,969038.0
2018-01-30 10:00:00,19.19,19.23,19.06,19.19,628351.0,14.1434,14.1728,14.0475,14.1434,628351.0
2018-01-30 10:30:00,19.19,19.27,19.17,19.24,409617.0,14.1434,14.2023,14.1286,14.1802,409617.0
2018-01-30 11:00:00,19.24,19.27,19.19,19.24,367119.0,14.1802,14.2023,14.1434,14.1802,367119.0
2018-01-30 11:30:00,19.24,19.3,19.21,19.21,306013.0,14.1802,14.2244,14.1581,14.1581,306013.0
2018-01-30 12:00:00,19.22,19.23,19.18,19.19,192256.0,14.1655,14.1728,14.136,14.1434,192256.0
2018-01-30 12:30:00,19.2,19.27,19.19,19.26,220288.0,14.1507,14.2023,14.1434,14.1949,220288.0
2018-01-30 13:00:00,19.26,19.27,19.2,19.21,304171.0,14.1949,14.2023,14.1507,14.1581,304171.0
2018-01-30 13:30:00,19.21,19.32,19.19,19.29,283931.0,14.1581,14.2392,14.1434,14.2171,283931.0
2018-01-30 14:00:00,19.29,19.32,19.25,19.26,325489.0,14.2171,14.2392,14.1876,14.1949,325489.0
2018-01-30 14:30:00,19.26,19.27,19.19,19.2,317529.0,14.1949,14.2023,14.1434,14.1507,317529.0
2018-01-30 15:00:00,19.19,19.24,19.17,19.23,382366.0,14.1434,14.1802,14.1286,14.1728,382366.0
2018-01-30 15:30:00,19.23,19.25,19.15,19.16,1015990.0,14.1728,14.1876,14.1139,14.1212,1015990.0
2018-01-31 09:30:00,19.18,19.32,19.14,19.29,807832.0,14.136,14.2392,14.1065,14.2171,807832.0
2018-01-31 10:00:00,19.29,19.43,19.28,19.41,963924.0,14.2171,14.3202,14.2097,14.3055,963924.0
2018-01-31 10:30:00,19.4,19.4,19.27,19.32,678125.0,14.2981,14.2981,14.2023,14.2392,678125.0
2018-01-31 11:00:00,19.33,19.34,19.25,19.26,447798.0,14.2465,14.2539,14.1876,14.1949,447798.0
2018-01-31 11:30:00,19.26,19.32,19.25,19.29,280911.0,14.1949,14.2392,14.1876,14.2171,280911.0
2018-01-31 12:00:00,19.29,19.32,19.26,19.3,224213.0,14.2171,14.2392,14.1949,14.2244,224213.0
2018-01-31 12:30:00,19.29,19.34,19.29,19.32,396962.0,14.2171,14.2539,14.2171,14.2392,396962.0
2018-01-31 13:00:00,19.32,19.33,19.29,19.32,231667.0,14.2392,14.2465,14.2171,14.2392,231667.0
2018-01-31 13:30:00,19.31,19.33,19.28,19.29,221737.0,14.2318,14.2465,14.2097,14.2171,221737.0
2018-01-31 14:00:00,19.29,19.36,19.26,19.27,551006.0,14.2171,14.2686,14.1949,14.2023,551006.0
2018-01-31 14:30:00,19.27,19.29,19.2,19.23,611829.0,14.2023,14.2171,14.1507,14.1728,611829.0
2018-01-31 15:00:00,19.23,19.25,19.17,19.24,334192.0,14.1728,14.1876,14.1286,14.1802,334192.0
2018-01-31 15:30:00,19.25,19.29,19.23,19.24,1612021.0,14.1876,14.2171,14.1728,14.1802,1612021.0
2018-02-01 09:30:00,19.19,19.32,19.15,19.3,609127.0,14.1434,14.2392,14.1139,14.2244,609127.0
2018-02-01 10:00:00,19.3,19.35,19.26,19.3,359834.0,14.2244,14.2613,14.1949,14.2244,359834.0
2018-02-01 10:30:00,19.3,19.3,19.23,19.28,550638.0,14.2244,14.2244,14.1728,14.2097,550638.0
2018-02-01 11:00:00,19.28,19.38,19.28,19.35,348747.0,14.2097,14.2834,14.2097,14.2613,348747.0
2018-02-01 11:30:00,19.36,19.51,19.35,19.51,596426.0,14.2686,14.3792,14.2613,14.3792,596426.0
2018-02-01 12:00:00,19.5,19.56,19.49,19.52,756824.0,14.3718,14.416,14.3645,14.3866,756824.0
2018-02-01 12:30:00,19.53,19.53,19.47,19.48,383366.0,14.3939,14.3939,14.3497,14.3571,383366.0
2018-02-01 13:00:00,19.48,19.52,19.48,19.5,343633.0,14.3571,14.3866,14.3571,14.3718,343633.0
2018-02-01 13:30:00,19.5,19.51,19.43,19.44,219732.0,14.3718,14.3792,14.3202,14.3276,219732.0
2018-02-01 14:00:00,19.45,19.48,19.42,19.48,478104.0,14.335,14.3571,14.3129,14.3571,478104.0
2018-02-01 14:30:00,19.47,19.57,19.46,19.55,582920.0,14.3497,14.4234,14.3423,14.4087,582920.0
2018-02-01 15:00:00,19.55,19.6,19.51,19.51,691997.0,14.4087,14.4455,14.3792,14.3792,691997.0
2018-02-01 15:30:00,19.51,19.56,19.47,19.54,1813965.0,14.3792,14.416,14.3497,14.4013,1813965.0
2018-02-02 09:30:00,19.55,19.88,19.52,19.86,2422863.0,14.4087,14.6519,14.3866,14.6372,2422863.0
2018-02-02 10:00:00,19.86,19.9,19.7,19.75,1955291.0,14.6372,14.6666,14.5192,14.5561,1955291.0
2018-02-02 10:30:00,19.75,19.83,19.69,19.75,890009.0,14.5561,14.615,14.5119,14.5561,890009.0
2018-02-02 11:00:00,19.75,19.81,19.7,19.71,696322.0,14.5561,14.6003,14.5192,14.5266,696322.0
2018-02-02 11:30:00,19.71,19.75,19.58,19.58,598399.0,14.5266,14.5561,14.4308,14.4308,598399.0
2018-02-02 12:00:00,19.58,19.61,19.5,19.52,628835.0,14.4308,14.4529,14.3718,14.3866,628835.0
2018-02-02 12:30:00,19.52,19.55,19.47,19.47,419122.0,14.3866,14.4087,14.3497,14.3497,419122.0
2018-02-02 13:00:00,19.48,19.49,19.4,19.45,386937.0,14.3571,14.3645,14.2981,14.335,386937.0
2018-02-02 13:30:00,19.46,19.48,19.36,19.37,459702.0,14.3423,14.3571,14.2686,14.276,459702.0
2018-02-02 14:00:00,19.37,19.37,19.26,19.26,866510.0,14.276,14.276,14.1949,14.1949,866510.0
2018-02-02 14:30:00,19.27,19.36,19.25,19.28,752745.0,14.2023,14.2686,14.1876,14.2097,752745.0
2018-02-02 15:00:00,19.28,19.38,19.2,19.31,900772.0,14.2097,14.2834,14.1507,14.2318,900772.0
2018-02-02 15:30:00,19.32,19.38,19.23,19.25,1874418.0,14.2392,14.2834,14.1728,14.1876,1874418.0
2018-02-05 09:30:00,19.02,19.26,18.86,19.26,1556243.0,14.0181,14.1949,13.9001,14.1949,1556243.0
2018-02-05 10:00:00,19.26,19.38,19.2,19.34,836424.0,14.1949,14.2834,14.1507,14.2539,836424.0
2018-02-05 10:30:00,19.34,19.35,19.23,19.25,616856.0,14.2539,14.2613,14.1728,14.1876,616856.0
2018-02-05 11:00:00,19.26,19.29,19.22,19.25,441171.0,14.1949,14.2171,14.1655,14.1876,441171.0
2018-02-05 11:30:00,19.25,19.25,19.17,19.25,402726.0,14.1876,14.1876,14.1286,14.1876,402726.0
2018-02-05 12:00:00,19.25,19.27,19.13,19.19,716071.0,14.1876,14.2023,14.0991,14.1434,716071.0
2018-02-05 12:30:00,19.18,19.26,19.18,19.22,466641.0,14.136,14.1949,14.136,14.1655,466641.0
2018-02-05 13:00:00,19.21,19.21,19.04,19.07,1263871.0,14.1581,14.1581,14.0328,14.0549,1263871.0
2018-02-05 13:30:00,19.07,19.16,19.03,19.16,597004.0,14.0549,14.1212,14.0254,14.1212,597004.0
2018-02-05 14:00:00,19.16,19.16,19.0,19.03,632266.0,14.1212,14.1212,14.0033,14.0254,632266.0
2018-02-05 14:30:00,19.02,19.02,18.87,18.87,1052479.0,14.0181,14.0181,13.9075,13.9075,1052479.0
2018-02-05 15:00:00,18.87,18.94,18.36,18.89,2079442.0,13.9075,13.9591,13.5316,13.9222,2079442.0
2018-02-05 15:30:00,18.89,18.91,18.45,18.45,3643880.0,13.9222,13.937,13.598,13.598,3643880.0
2018-02-06 09:30:00,18.09,18.74,17.73,18.57,2450282.0,13.3326,13.8117,13.0673,13.6864,2450282.0
2018-02-06 10:00:00,18.57,18.77,18.31,18.34,1612390.0,13.6864,13.8338,13.4948,13.5169,1612390.0
2018-02-06 10:30:00,18.34,18.42,18.23,18.3,2833751.0,13.5169,13.5758,13.4358,13.4874,2833751.0
2018-02-06 11:00:00,18.31,18.35,18.17,18.21,1485787.0,13.4948,13.5243,13.3916,13.4211,1485787.0
2018-02-06 11:30:00,18.2,18.41,18.12,18.31,1027305.0,13.4137,13.5685,13.3547,13.4948,1027305.0
2018-02-06 12:00:00,18.31,18.53,18.31,18.51,631374.0,13.4948,13.6569,13.4948,13.6422,631374.0
2018-02-06 12:30:00,18.51,18.58,18.37,18.42,636499.0,13.6422,13.6938,13.539,13.5758,636499.0
2018-02-06 13:00:00,18.42,18.46,18.3,18.43,623663.0,13.5758,13.6053,13.4874,13.5832,623663.0
2018-02-06 13:30:00,18.42,18.43,18.21,18.23,945169.0,13.5758,13.5832,13.4211,13.4358,945169.0
2018-02-06 14:00:00,18.23,18.25,18.14,18.22,1268206.0,13.4358,13.4506,13.3695,13.4284,1268206.0
2018-02-06 14:30:00,18.21,18.56,18.19,18.55,1135627.0,13.4211,13.679,13.4063,13.6717,1135627.0
2018-02-06 15:00:00,18.55,18.76,18.53,18.63,1500110.0,13.6717,13.8264,13.6569,13.7306,1500110.0
2018-02-06 15:30:00,18.63,18.75,18.53,18.68,2441013.0,13.7306,13.8191,13.6569,13.7675,2441013.0
2018-02-07 09:30:00,18.55,18.86,18.51,18.84,1687396.0,13.6717,13.9001,13.6422,13.8854,1687396.0
2018-02-07 10:00:00,18.84,18.99,18.81,18.95,1303855.0,13.8854,13.9959,13.8633,13.9665,1303855.0
2018-02-07 10:30:00,18.95,18.99,18.78,18.89,833309.0,13.9665,13.9959,13.8412,13.9222,833309.0
2018-02-07 11:00:00,18.89,18.99,18.85,18.86,695907.0,13.9222,13.9959,13.8928,13.9001,695907.0
2018-02-07 11:30:00,18.86,18.99,18.83,18.98,470938.0,13.9001,13.9959,13.878,13.9886,470938.0
2018-02-07 12:00:00,18.98,19.06,18.95,19.05,571697.0,13.9886,14.0475,13.9665,14.0402,571697.0
2018-02-07 12:30:00,19.06,19.08,18.95,19.05,510620.0,14.0475,14.0623,13.9665,14.0402,510620.0
2018-02-07 13:00:00,19.05,19.08,18.94,19.06,1845212.0,14.0402,14.0623,13.9591,14.0475,1845212.0
2018-02-07 13:30:00,19.05,19.14,18.98,19.07,629814.0,14.0402,14.1065,13.9886,14.0549,629814.0
2018-02-07 14:00:00,19.08,19.09,18.96,19.08,527205.0,14.0623,14.0697,13.9738,14.0623,527205.0
2018-02-07 14:30:00,19.09,19.09,18.9,19.03,574182.0,14.0697,14.0697,13.9296,14.0254,574182.0
2018-02-07 15:00:00,19.02,19.18,19.0,19.15,752634.0,14.0181,14.136,14.0033,14.1139,752634.0
2018-02-07 15:30:00,19.15,19.2,18.96,18.96,2187686.0,14.1139,14.1507,13.9738,13.9738,2187686.0
2018-02-08 09:30:00,19.04,19.04,18.78,18.87,936495.0,14.0328,14.0328,13.8412,13.9075,936495.0
2018-02-08 10:00:00,18.87,18.93,18.8,18.81,794822.0,13.9075,13.9517,13.8559,13.8633,794822.0
2018-02-08 10:30:00,18.81,18.86,18.63,18.67,1090834.0,13.8633,13.9001,13.7306,13.7601,1090834.0
2018-02-08 11:00:00,18.67,18.74,18.55,18.58,956655.0,13.7601,13.8117,13.6717,13.6938,956655.0
2018-02-08 11:30:00,18.58,18.68,18.52,18.52,870379.0,13.6938,13.7675,13.6496,13.6496,870379.0
2018-02-08 12:00:00,18.52,18.54,18.27,18.31,941150.0,13.6496,13.6643,13.4653,13.4948,941150.0
2018-02-08 12:30:00,18.31,18.46,18.17,18.24,1228014.0,13.4948,13.6053,13.3916,13.4432,1228014.0
2018-02-08 13:00:00,18.23,18.41,18.17,18.3,1263145.0,13.4358,13.5685,13.3916,13.4874,1263145.0
2018-02-08 13:30:00,18.29,18.52,18.27,18.46,1371895.0,13.48,13.6496,13.4653,13.6053,1371895.0
2018-02-08 14:00:00,18.46,18.48,18.33,18.35,665674.0,13.6053,13.6201,13.5095,13.5243,665674.0
2018-02-08 14:30:00,18.35,18.36,18.24,18.27,765196.0,13.5243,13.5316,13.4432,13.4653,765196.0
2018-02-08 15:00:00,18.27,18.34,18.19,18.27,1155691.0,13.4653,13.5169,13.4063,13.4653,1155691.0
2018-02-08 15:30:00,18.26,18.3,17.9,17.9,2808434.0,13.4579,13.4874,13.1926,13.1926,2808434.0
2018-02-09 09:30:00,18.15,18.28,18.03,18.21,1386864.0,13.3769,13.4727,13.2884,13.4211,1386864.0
2018-02-09 10:00:00,18.21,18.24,18.11,18.18,984540.0,13.4211,13.4432,13.3474,13.399,984540.0
2018-02-09 10:30:00,18.17,18.18,17.75,18.01,2020125.0,13.3916,13.399,13.082,13.2737,2020125.0
2018-02-09 11:00:00,18.01,18.14,17.94,18.0,1262810.0,13.2737,13.3695,13.2221,13.2663,1262810.0
2018-02-09 11:30:00,18.0,18.12,17.87,17.88,978725.0,13.2663,13.3547,13.1705,13.1779,978725.0
2018-02-09 12:00:00,17.89,17.92,17.72,17.72,1168129.0,13.1852,13.2073,13.0599,13.0599,1168129.0
2018-02-09 12:30:00,17.73,17.92,17.68,17.92,1056773.0,13.0673,13.2073,13.0305,13.2073,1056773.0
2018-02-09 13:00:00,17.91,17.91,17.68,17.71,927160.0,13.2,13.2,13.0305,13.0526,927160.0
2018-02-09 13:30:00,17.71,18.0,17.62,17.9,1030760.0,13.0526,13.2663,12.9862,13.1926,1030760.0
2018-02-09 14:00:00,17.9,18.22,17.89,18.07,1446714.0,13.1926,13.4284,13.1852,13.3179,1446714.0
2018-02-09 14:30:00,18.08,18.18,18.0,18.05,888598.0,13.3253,13.399,13.2663,13.3032,888598.0
2018-02-09 15:00:00,18.05,18.16,17.91,18.11,1096257.0,13.3032,13.3842,13.2,13.3474,1096257.0
2018-02-09 15:30:00,18.11,18.43,18.09,18.27,2914912.0,13.3474,13.5832,13.3326,13.4653,2914912.0
2018-02-12 09:30:00,18.42,18.61,18.35,18.45,1133746.0,13.5758,13.7159,13.5243,13.598,1133746.0
2018-02-12 10:00:00,18.45,18.5,18.28,18.36,636222.0,13.598,13.6348,13.4727,13.5316,636222.0
2018-02-12 10:30:00,18.35,18.41,18.28,18.39,697596.0,13.5243,13.5685,13.4727,13.5537,697596.0
2018-02-12 11:00:00,18.39,18.42,18.3,18.37,695152.0,13.5537,13.5758,13.4874,13.539,695152.0
2018-02-12 11:30:00,18.37,18.49,18.31,18.49,549355.0,13.539,13.6274,13.4948,13.6274,549355.0
2018-02-12 12:00:00,18.49,18.59,18.46,18.57,516176.0,13.6274,13.7011,13.6053,13.6864,516176.0
2018-02-12 12:30:00,18.57,18.62,18.52,18.57,358428.0,13.6864,13.7233,13.6496,13.6864,358428.0
2018-02-12 13:00:00,18.57,18.64,18.54,18.63,305207.0,13.6864,13.738,13.6643,13.7306,305207.0
2018-02-12 13:30:00,18.62,18.76,18.6,18.7,447296.0,13.7233,13.8264,13.7085,13.7822,447296.0
2018-02-12 14:00:00,18.7,18.72,18.6,18.67,315752.0,13.7822,13.797,13.7085,13.7601,315752.0
2018-02-12 14:30:00,18.68,18.7,18.56,18.59,326400.0,13.7675,13.7822,13.679,13.7011,326400.0
2018-02-12 15:00:00,18.59,18.64,18.52,18.59,430931.0,13.7011,13.738,13.6496,13.7011,430931.0
2018-02-12 15:30:00,18.59,18.61,18.43,18.47,1454111.0,13.7011,13.7159,13.5832,13.6127,1454111.0
2018-02-13 09:30:00,18.34,18.51,18.26,18.44,1426888.0,13.5169,13.6422,13.4579,13.5906,1426888.0
2018-02-13 10:00:00,18.44,18.6,18.42,18.55,792200.0,13.5906,13.7085,13.5758,13.6717,792200.0
2018-02-13 10:30:00,18.56,18.7,18.51,18.66,721250.0,13.679,13.7822,13.6422,13.7527,721250.0
2018-02-13 11:00:00,18.66,18.74,18.6,18.68,544284.0,13.7527,13.8117,13.7085,13.7675,544284.0
2018-02-13 11:30:00,18.68,18.76,18.63,18.74,400940.0,13.7675,13.8264,13.7306,13.8117,400940.0
2018-02-13 12:00:00,18.74,18.76,18.67,18.72,458451.0,13.8117,13.8264,13.7601,13.797,458451.0
2018-02-13 12:30:00,18.71,18.76,18.68,18.71,476012.0,13.7896,13.8264,13.7675,13.7896,476012.0
2018-02-13 13:00:00,18.71,18.81,18.7,18.8,419969.0,13.7896,13.8633,13.7822,13.8559,419969.0
2018-02-13 13:30:00,18.8,18.84,18.73,18.75,365069.0,13.8559,13.8854,13.8043,13.8191,365069.0
2018-02-13 14:00:00,18.75,18.82,18.72,18.74,537678.0,13.8191,13.8707,13.797,13.8117,537678.0
2018-02-13 14:30:00,18.74,18.8,18.7,18.8,791594.0,13.8117,13.8559,13.7822,13.8559,791594.0
2018-02-13 15:00:00,18.8,18.84,18.78,18.82,976210.0,13.8559,13.8854,13.8412,13.8707,976210.0
2018-02-13 15:30:00,18.81,18.89,18.81,18.86,2774942.0,13.8633,13.9222,13.8633,13.9001,2774942.0
2018-02-14 09:30:00,18.79,19.07,18.73,18.94,3897574.0,13.8485,14.0549,13.8043,13.9591,3897574.0
2018-02-14 10:00:00,18.94,19.01,18.85,18.95,1666385.0,13.9591,14.0107,13.8928,13.9665,1666385.0
2018-02-14 10:30:00,18.96,19.13,18.94,19.08,1286009.0,13.9738,14.0991,13.9591,14.0623,1286009.0
2018-02-14 11:00:00,19.08,19.21,19.05,19.19,980455.0,14.0623,14.1581,14.0402,14.1434,980455.0
2018-02-14 11:30:00,19.2,19.25,19.15,19.16,775505.0,14.1507,14.1876,14.1139,14.1212,775505.0
2018-02-14 12:00:00,19.16,19.2,19.08,19.16,820037.0,14.1212,14.1507,14.0623,14.1212,820037.0
2018-02-14 12:30:00,19.15,19.23,19.14,19.21,556982.0,14.1139,14.1728,14.1065,14.1581,556982.0
2018-02-14 13:00:00,19.21,19.3,19.21,19.26,635201.0,14.1581,14.2244,14.1581,14.1949,635201.0
2018-02-14 13:30:00,19.27,19.33,19.26,19.3,374018.0,14.2023,14.2465,14.1949,14.2244,374018.0
2018-02-14 14:00:00,19.3,19.34,19.19,19.2,474357.0,14.2244,14.2539,14.1434,14.1507,474357.0
2018-02-14 14:30:00,19.2,19.34,19.19,19.34,567623.0,14.1507,14.2539,14.1434,14.2539,567623.0
2018-02-14 15:00:00,19.34,19.4,19.3,19.36,918253.0,14.2539,14.2981,14.2244,14.2686,918253.0
2018-02-14 15:30:00,19.35,19.41,19.31,19.37,2267548.0,14.2613,14.3055,14.2318,14.276,2267548.0
2018-02-15 09:30:00,19.49,19.57,19.39,19.51,1079263.0,14.3645,14.4234,14.2908,14.3792,1079263.0
2018-02-15 10:00:00,19.52,19.56,19.39,19.46,821695.0,14.3866,14.416,14.2908,14.3423,821695.0
2018-02-15 10:30:00,19.46,19.48,19.28,19.28,741288.0,14.3423,14.3571,14.2097,14.2097,741288.0
2018-02-15 11:00:00,19.28,19.4,19.23,19.39,629176.0,14.2097,14.2981,14.1728,14.2908,629176.0
2018-02-15 11:30:00,19.39,19.39,19.32,19.36,500182.0,14.2908,14.2908,14.2392,14.2686,500182.0
2018-02-15 12:00:00,19.36,19.42,19.31,19.41,289808.0,14.2686,14.3129,14.2318,14.3055,289808.0
2018-02-15 12:30:00,19.41,19.43,19.35,19.37,228068.0,14.3055,14.3202,14.2613,14.276,228068.0
2018-02-15 13:00:00,19.38,19.43,19.34,19.35,411220.0,14.2834,14.3202,14.2539,14.2613,411220.0
2018-02-15 13:30:00,19.34,19.38,19.31,19.34,423688.0,14.2539,14.2834,14.2318,14.2539,423688.0
2018-02-15 14:00:00,19.35,19.42,19.33,19.42,451026.0,14.2613,14.3129,14.2465,14.3129,451026.0
2018-02-15 14:30:00,19.42,19.45,19.38,19.42,380384.0,14.3129,14.335,14.2834,14.3129,380384.0
2018-02-15 15:00:00,19.42,19.48,19.41,19.43,394598.0,14.3129,14.3571,14.3055,14.3202,394598.0
2018-02-15 15:30:00,19.43,19.48,19.39,19.48,1226440.0,14.3202,14.3571,14.2908,14.3571,1226440.0
2018-02-16 09:30:00,19.39,19.51,19.36,19.48,897012.0,14.2908,14.3792,14.2686,14.3571,897012.0
2018-02-16 10:00:00,19.48,19.56,19.44,19.53,499209.0,14.3571,14.416,14.3276,14.3939,499209.0
2018-02-16 10:30:00,19.53,19.59,19.49,19.5,525206.0,14.3939,14.4382,14.3645,14.3718,525206.0
2018-02-16 11:00:00,19.5,19.56,19.49,19.53,405574.0,14.3718,14.416,14.3645,14.3939,405574.0
2018-02-16 11:30:00,19.52,19.6,19.5,19.58,254102.0,14.3866,14.4455,14.3718,14.4308,254102.0
2018-02-16 12:00:00,19.57,19.59,19.56,19.58,285583.0,14.4234,14.4382,14.416,14.4308,285583.0
2018-02-16 12:30:00,19.58,19.67,19.54,19.57,467549.0,14.4308,14.4971,14.4013,14.4234,467549.0
2018-02-16 13:00:00,19.57,19.6,19.5,19.51,521492.0,14.4234,14.4455,14.3718,14.3792,521492.0
2018-02-16 13:30:00,19.51,19.57,19.46,19.55,477879.0,14.3792,14.4234,14.3423,14.4087,477879.0
2018-02-16 14:00:00,19.55,19.57,19.43,19.47,482497.0,14.4087,14.4234,14.3202,14.3497,482497.0
2018-02-16 14:30:00,19.47,19.53,19.44,19.53,390172.0,14.3497,14.3939,14.3276,14.3939,390172.0
2018-02-16 15:00:00,19.53,19.55,19.48,19.49,374605.0,14.3939,14.4087,14.3571,14.3645,374605.0
2018-02-16 15:30:00,19.49,19.54,19.44,19.45,1349290.0,14.3645,14.4013,14.3276,14.335,1349290.0
2018-02-20 09:30:00,19.43,19.67,19.42,19.5,898251.0,14.3202,14.4971,14.3129,14.3718,898251.0
2018-02-20 10:00:00,19.5,19.53,19.42,19.44,403765.0,14.3718,14.3939,14.3129,14.3276,403765.0
2018-02-20 10:30:00,19.44,19.45,19.37,19.4,472457.0,14.3276,14.335,14.276,14.2981,472457.0
2018-02-20 11:00:00,19.4,19.5,19.38,19.5,321170.0,14.2981,14.3718,14.2834,14.3718,321170.0
2018-02-20 11:30:00,19.5,19.52,19.46,19.52,397862.0,14.3718,14.3866,14.3423,14.3866,397862.0
2018-02-20 12:00:00,19.52,19.56,19.51,19.54,216451.0,14.3866,14.416,14.3792,14.4013,216451.0
2018-02-20 12:30:00,19.54,19.57,19.51,19.53,370264.0,14.4013,14.4234,14.3792,14.3939,370264.0
2018-02-20 13:00:00,19.53,19.54,19.46,19.47,248232.0,14.3939,14.4013,14.3423,14.3497,248232.0
2018-02-20 13:30:00,19.46,19.51,19.46,19.5,241853.0,14.3423,14.3792,14.3423,14.3718,241853.0
2018-02-20 14:00:00,19.5,19.5,19.39,19.41,431365.0,14.3718,14.3718,14.2908,14.3055,431365.0
2018-02-20 14:30:00,19.41,19.45,19.38,19.39,185477.0,14.3055,14.335,14.2834,14.2908,185477.0
2018-02-20 15:00:00,19.4,19.45,19.31,19.37,351166.0,14.2981,14.335,14.2318,14.276,351166.0
2018-02-20 15:30:00,19.37,19.44,19.36,19.39,1364628.0,14.276,14.3276,14.2686,14.2908,1364628.0
2018-02-21 09:30:00,19.38,19.6,19.37,19.58,651844.0,14.2834,14.4455,14.276,14.4308,651844.0
2018-02-21 10:00:00,19.59,19.68,19.56,19.66,688123.0,14.4382,14.5045,14.416,14.4897,688123.0
2018-02-21 10:30:00,19.66,19.8,19.65,19.79,535470.0,14.4897,14.5929,14.4824,14.5856,535470.0
2018-02-21 11:00:00,19.8,19.82,19.68,19.77,666170.0,14.5929,14.6077,14.5045,14.5708,666170.0
2018-02-21 11:30:00,19.76,19.76,19.68,19.72,502756.0,14.5635,14.5635,14.5045,14.534,502756.0
2018-02-21 12:00:00,19.73,19.75,19.65,19.73,329526.0,14.5413,14.5561,14.4824,14.5413,329526.0
2018-02-21 12:30:00,19.73,19.85,19.71,19.84,860302.0,14.5413,14.6298,14.5266,14.6224,860302.0
2018-02-21 13:00:00,19.83,19.84,19.75,19.78,372787.0,14.615,14.6224,14.5561,14.5782,372787.0
2018-02-21 13:30:00,19.79,19.79,19.71,19.75,460736.0,14.5856,14.5856,14.5266,14.5561,460736.0
2018-02-21 14:00:00,19.75,19.85,19.71,19.83,947141.0,14.5561,14.6298,14.5266,14.615,947141.0
2018-02-21 14:30:00,19.84,19.88,19.77,19.84,479072.0,14.6224,14.6519,14.5708,14.6224,479072.0
2018-02-21 15:00:00,19.84,19.85,19.67,19.76,860027.0,14.6224,14.6298,14.4971,14.5635,860027.0
2018-02-21 15:30:00,19.76,19.81,19.62,19.62,1513045.0,14.5635,14.6003,14.4603,14.4603,1513045.0
2018-02-22 09:30:00,19.72,19.76,19.65,19.71,697797.0,14.534,14.5635,14.4824,14.5266,697797.0
2018-02-22 10:00:00,19.71,19.72,19.62,19.65,391629.0,14.5266,14.534,14.4603,14.4824,391629.0
2018-02-22 10:30:00,19.66,19.69,19.61,19.65,693274.0,14.4897,14.5119,14.4529,14.4824,693274.0
2018-02-22 11:00:00,19.65,19.76,19.64,19.73,327238.0,14.4824,14.5635,14.475,14.5413,327238.0
2018-02-22 11:30:00,19.74,19.81,19.69,19.76,515342.0,14.5487,14.6003,14.5119,14.5635,515342.0
2018-02-22 12:00:00,19.77,19.78,19.73,19.75,568540.0,14.5708,14.5782,14.5413,14.5561,568540.0
2018-02-22 12:30:00,19.75,19.79,19.66,19.67,2119219.0,14.5561,14.5856,14.4897,14.4971,2119219.0
2018-02-22 13:00:00,19.68,19.72,19.61,19.66,761550.0,14.5045,14.534,14.4529,14.4897,761550.0
2018-02-22 13:30:00,19.65,19.66,19.57,19.61,547436.0,14.4824,14.4897,14.4234,14.4529,547436.0
2018-02-22 14:00:00,19.61,19.64,19.54,19.59,436155.0,14.4529,14.475,14.4013,14.4382,436155.0
2018-02-22 14:30:00,19.59,19.62,19.42,19.42,808496.0,14.4382,14.4603,14.3129,14.3129,808496.0
2018-02-22 15:00:00,19.42,19.42,19.33,19.37,1181328.0,14.3129,14.3129,14.2465,14.276,1181328.0
2018-02-22 15:30:00,19.37,19.38,19.24,19.32,1724738.0,14.276,14.2834,14.1802,14.2392,1724738.0
2018-02-23 09:30:00,19.39,19.45,19.28,19.34,806083.0,14.2908,14.335,14.2097,14.2539,806083.0
2018-02-23 10:00:00,19.34,19.42,19.3,19.32,599439.0,14.2539,14.3129,14.2244,14.2392,599439.0
2018-02-23 10:30:00,19.32,19.36,19.28,19.29,932345.0,14.2392,14.2686,14.2097,14.2171,932345.0
2018-02-23 11:00:00,19.28,19.36,19.25,19.27,1141470.0,14.2097,14.2686,14.1876,14.2023,1141470.0
2018-02-23 11:30:00,19.27,19.35,19.26,19.35,462905.0,14.2023,14.2613,14.1949,14.2613,462905.0
2018-02-23 12:00:00,19.35,19.36,19.26,19.26,659692.0,14.2613,14.2686,14.1949,14.1949,659692.0
2018-02-23 12:30:00,19.27,19.33,19.26,19.31,348848.0,14.2023,14.2465,14.1949,14.2318,348848.0
2018-02-23 13:00:00,19.31,19.32,19.28,19.3,327276.0,14.2318,14.2392,14.2097,14.2244,327276.0
2018-02-23 13:30:00,19.29,19.34,19.29,19.34,403200.0,14.2171,14.2539,14.2171,14.2539,403200.0
2018-02-23 14:00:00,19.34,19.35,19.29,19.34,321698.0,14.2539,14.2613,14.2171,14.2539,321698.0
2018-02-23 14:30:00,19.34,19.45,19.33,19.44,291438.0,14.2539,14.335,14.2465,14.3276,291438.0
2018-02-23 15:00:00,19.44,19.55,19.44,19.54,505596.0,14.3276,14.4087,14.3276,14.4013,505596.0
2018-02-23 15:30:00,19.54,19.66,19.53,19.65,1476193.0,14.4013,14.4897,14.3939,14.4824,1476193.0
2018-02-26 09:30:00,19.75,19.79,19.62,19.73,1376270.0,14.5561,14.5856,14.4603,14.5413,1376270.0
2018-02-26 10:00:00,19.73,19.75,19.61,19.63,793713.0,14.5413,14.5561,14.4529,14.4676,793713.0
2018-02-26 10:30:00,19.63,19.74,19.61,19.66,897408.0,14.4676,14.5487,14.4529,14.4897,897408.0
2018-02-26 11:00:00,19.66,19.72,19.63,19.69,882324.0,14.4897,14.534,14.4676,14.5119,882324.0
2018-02-26 11:30:00,19.69,19.7,19.6,19.66,568090.0,14.5119,14.5192,14.4455,14.4897,568090.0
2018-02-26 12:00:00,19.66,19.79,19.66,19.78,627389.0,14.4897,14.5856,14.4897,14.5782,627389.0
2018-02-26 12:30:00,19.78,19.81,19.72,19.79,543096.0,14.5782,14.6003,14.534,14.5856,543096.0
2018-02-26 13:00:00,19.8,19.83,19.79,19.81,330720.0,14.5929,14.615,14.5856,14.6003,330720.0
2018-02-26 13:30:00,19.82,19.84,19.79,19.82,335736.0,14.6077,14.6224,14.5856,14.6077,335736.0
2018-02-26 14:00:00,19.82,19.84,19.77,19.77,636366.0,14.6077,14.6224,14.5708,14.5708,636366.0
2018-02-26 14:30:00,19.77,19.81,19.73,19.74,498165.0,14.5708,14.6003,14.5413,14.5487,498165.0
2018-02-26 15:00:00,19.74,19.84,19.72,19.82,468260.0,14.5487,14.6224,14.534,14.6077,468260.0
2018-02-26 15:30:00,19.82,19.84,19.77,19.82,1500103.0,14.6077,14.6224,14.5708,14.6077,1500103.0
2018-02-27 09:30:00,19.82,20.07,19.8,20.0,1326698.0,14.6077,14.7919,14.5929,14.7403,1326698.0
2018-02-27 10:00:00,19.99,20.1,19.98,20.06,773285.0,14.733,14.814,14.7256,14.7846,773285.0
2018-02-27 10:30:00,20.06,20.07,19.93,20.0,1086578.0,14.7846,14.7919,14.6887,14.7403,1086578.0
2018-02-27 11:00:00,19.99,20.09,19.96,20.02,594476.0,14.733,14.8067,14.7109,14.7551,594476.0
2018-02-27 11:30:00,20.01,20.04,19.89,19.91,939298.0,14.7477,14.7698,14.6593,14.674,939298.0
2018-02-27 12:00:00,19.91,19.99,19.85,19.87,766401.0,14.674,14.733,14.6298,14.6445,766401.0
2018-02-27 12:30:00,19.87,19.93,19.86,19.92,349463.0,14.6445,14.6887,14.6372,14.6814,349463.0
2018-02-27 13:00:00,19.92,19.94,19.88,19.89,236496.0,14.6814,14.6961,14.6519,14.6593,236496.0
2018-02-27 13:30:00,19.89,19.93,19.85,19.86,625087.0,14.6593,14.6887,14.6298,14.6372,625087.0
2018-02-27 14:00:00,19.87,19.88,19.74,19.8,1204352.0,14.6445,14.6519,14.5487,14.5929,1204352.0
2018-02-27 14:30:00,19.79,19.84,19.73,19.77,603922.0,14.5856,14.6224,14.5413,14.5708,603922.0
2018-02-27 15:00:00,19.76,19.79,19.7,19.73,676956.0,14.5635,14.5856,14.5192,14.5413,676956.0
2018-02-27 15:30:00,19.74,19.76,19.62,19.62,1428429.0,14.5487,14.5635,14.4603,14.4603,1428429.0
2018-02-28 09:30:00,19.69,19.83,19.67,19.81,783881.0,14.5119,14.615,14.4971,14.6003,783881.0
2018-02-28 10:00:00,19.81,19.83,19.76,19.82,637103.0,14.6003,14.615,14.5635,14.6077,637103.0
2018-02-28 10:30:00,19.82,19.84,19.69,19.75,671118.0,14.6077,14.6224,14.5119,14.5561,671118.0
2018-02-28 11:00:00,19.75,19.77,19.67,19.74,602025.0,14.5561,14.5708,14.4971,14.5487,602025.0
2018-02-28 11:30:00,19.74,19.76,19.64,19.69,460217.0,14.5487,14.5635,14.475,14.5119,460217.0
2018-02-28 12:00:00,19.7,19.71,19.64,19.64,515519.0,14.5192,14.5266,14.475,14.475,515519.0
2018-02-28 12:30:00,19.64,19.8,19.63,19.77,695742.0,14.475,14.5929,14.4676,14.5708,695742.0
2018-02-28 13:00:00,19.76,19.81,19.75,19.8,489365.0,14.5635,14.6003,14.5561,14.5929,489365.0
2018-02-28 13:30:00,19.81,19.84,19.77,19.83,448406.0,14.6003,14.6224,14.5708,14.615,448406.0
2018-02-28 14:00:00,19.82,19.86,19.78,19.8,344210.0,14.6077,14.6372,14.5782,14.5929,344210.0
2018-02-28 14:30:00,19.8,19.8,19.6,19.62,575590.0,14.5929,14.5929,14.4455,14.4603,575590.0
2018-02-28 15:00:00,19.61,19.63,19.49,19.53,922761.0,14.4529,14.4676,14.3645,14.3939,922761.0
2018-02-28 15:30:00,19.54,19.58,19.4,19.41,2397762.0,14.4013,14.4308,14.2981,14.3055,2397762.0
2018-03-01 09:30:00,19.44,19.5,19.29,19.37,617553.0,14.3276,14.3718,14.2171,14.276,617553.0
2018-03-01 10:00:00,19.38,19.6,19.38,19.6,1145758.0,14.2834,14.4455,14.2834,14.4455,1145758.0
2018-03-01 10:30:00,19.6,19.68,19.48,19.48,1067619.0,14.4455,14.5045,14.3571,14.3571,1067619.0
2018-03-01 11:00:00,19.48,19.63,19.47,19.55,832032.0,14.3571,14.4676,14.3497,14.4087,832032.0
2018-03-01 11:30:00,19.55,19.63,19.52,19.59,683885.0,14.4087,14.4676,14.3866,14.4382,683885.0
2018-03-01 12:00:00,19.59,19.6,19.47,19.49,342033.0,14.4382,14.4455,14.3497,14.3645,342033.0
2018-03-01 12:30:00,19.49,19.55,19.44,19.49,339119.0,14.3645,14.4087,14.3276,14.3645,339119.0
2018-03-01 13:00:00,19.48,19.49,19.32,19.42,589675.0,14.3571,14.3645,14.2392,14.3129,589675.0
2018-03-01 13:30:00,19.41,19.44,19.3,19.33,487981.0,14.3055,14.3276,14.2244,14.2465,487981.0
2018-03-01 14:00:00,19.33,19.34,19.17,19.28,653470.0,14.2465,14.2539,14.1286,14.2097,653470.0
2018-03-01 14:30:00,19.27,19.3,19.16,19.18,600204.0,14.2023,14.2244,14.1212,14.136,600204.0
2018-03-01 15:00:00,19.17,19.37,19.11,19.32,829156.0,14.1286,14.276,14.0844,14.2392,829156.0
2018-03-01 15:30:00,19.32,19.36,19.17,19.25,1581476.0,14.2392,14.2686,14.1286,14.1876,1581476.0
2018-03-02 09:30:00,19.14,19.15,18.83,18.96,1903773.0,14.1065,14.1139,13.878,13.9738,1903773.0
2018-03-02 10:00:00,18.96,18.99,18.86,18.94,940413.0,13.9738,13.9959,13.9001,13.9591,940413.0
2018-03-02 10:30:00,18.94,19.12,18.92,19.1,514347.0,13.9591,14.0918,13.9444,14.077,514347.0
2018-03-02 11:00:00,19.09,19.23,19.06,19.2,353724.0,14.0697,14.1728,14.0475,14.1507,353724.0
2018-03-02 11:30:00,19.2,19.36,19.16,19.36,364860.0,14.1507,14.2686,14.1212,14.2686,364860.0
2018-03-02 12:00:00,19.36,19.4,19.28,19.39,505909.0,14.2686,14.2981,14.2097,14.2908,505909.0
2018-03-02 12:30:00,19.4,19.5,19.37,19.47,280932.0,14.2981,14.3718,14.276,14.3497,280932.0
2018-03-02 13:00:00,19.47,19.47,19.33,19.33,391265.0,14.3497,14.3497,14.2465,14.2465,391265.0
2018-03-02 13:30:00,19.33,19.42,19.27,19.35,522138.0,14.2465,14.3129,14.2023,14.2613,522138.0
2018-03-02 14:00:00,19.35,19.46,19.34,19.43,319390.0,14.2613,14.3423,14.2539,14.3202,319390.0
2018-03-02 14:30:00,19.42,19.42,19.33,19.33,421009.0,14.3129,14.3129,14.2465,14.2465,421009.0
2018-03-02 15:00:00,19.33,19.4,19.26,19.39,525083.0,14.2465,14.2981,14.1949,14.2908,525083.0
2018-03-02 15:30:00,19.39,19.51,19.38,19.46,1310226.0,14.2908,14.3792,14.2834,14.3423,1310226.0
2018-03-05 09:30:00,19.22,19.35,19.11,19.12,780157.0,14.1655,14.2613,14.0844,14.0918,780157.0
2018-03-05 10:00:00,19.12,19.26,19.08,19.26,377403.0,14.0918,14.1949,14.0623,14.1949,377403.0
2018-03-05 10:30:00,19.26,19.43,19.23,19.42,424937.0,14.1949,14.3202,14.1728,14.3129,424937.0
2018-03-05 11:00:00,19.42,19.55,19.41,19.5,501511.0,14.3129,14.4087,14.3055,14.3718,501511.0
2018-03-05 11:30:00,19.5,19.58,19.47,19.55,360209.0,14.3718,14.4308,14.3497,14.4087,360209.0
2018-03-05 12:00:00,19.54,19.61,19.5,19.56,259667.0,14.4013,14.4529,14.3718,14.416,259667.0
2018-03-05 12:30:00,19.56,19.62,19.51,19.61,357858.0,14.416,14.4603,14.3792,14.4529,357858.0
2018-03-05 13:00:00,19.62,19.69,19.61,19.64,185240.0,14.4603,14.5119,14.4529,14.475,185240.0
2018-03-05 13:30:00,19.64,19.72,19.6,19.72,206349.0,14.475,14.534,14.4455,14.534,206349.0
2018-03-05 14:00:00,19.72,19.74,19.64,19.69,295381.0,14.534,14.5487,14.475,14.5119,295381.0
2018-03-05 14:30:00,19.68,19.75,19.67,19.74,275766.0,14.5045,14.5561,14.4971,14.5487,275766.0
2018-03-05 15:00:00,19.74,19.82,19.73,19.76,546520.0,14.5487,14.6077,14.5413,14.5635,546520.0
2018-03-05 15:30:00,19.76,19.83,19.72,19.72,1249716.0,14.5635,14.615,14.534,14.534,1249716.0
2018-03-06 09:30:00,19.8,19.83,19.59,19.59,730536.0,14.5929,14.615,14.4382,14.4382,730536.0
2018-03-06 10:00:00,19.6,19.73,19.57,19.66,1273044.0,14.4455,14.5413,14.4234,14.4897,1273044.0
2018-03-06 10:30:00,19.66,19.72,19.55,19.58,453941.0,14.4897,14.534,14.4087,14.4308,453941.0
2018-03-06 11:00:00,19.58,19.67,19.56,19.63,443580.0,14.4308,14.4971,14.416,14.4676,443580.0
2018-03-06 11:30:00,19.64,19.75,19.62,19.74,310478.0,14.475,14.5561,14.4603,14.5487,310478.0
2018-03-06 12:00:00,19.74,19.81,19.72,19.76,434880.0,14.5487,14.6003,14.534,14.5635,434880.0
2018-03-06 12:30:00,19.76,19.9,19.73,19.89,338515.0,14.5635,14.6666,14.5413,14.6593,338515.0
2018-03-06 13:00:00,19.89,19.93,19.86,19.88,317210.0,14.6593,14.6887,14.6372,14.6519,317210.0
2018-03-06 13:30:00,19.87,19.9,19.82,19.87,314389.0,14.6445,14.6666,14.6077,14.6445,314389.0
2018-03-06 14:00:00,19.87,19.88,19.83,19.85,489069.0,14.6445,14.6519,14.615,14.6298,489069.0
2018-03-06 14:30:00,19.85,19.93,19.85,19.91,230948.0,14.6298,14.6887,14.6298,14.674,230948.0
2018-03-06 15:00:00,19.9,19.94,19.85,19.89,374845.0,14.6666,14.6961,14.6298,14.6593,374845.0
2018-03-06 15:30:00,19.89,19.92,19.85,19.91,960441.0,14.6593,14.6814,14.6298,14.674,960441.0
2018-03-07 09:30:00,19.69,19.86,19.65,19.84,502583.0,14.5119,14.6372,14.4824,14.6224,502583.0
2018-03-07 10:00:00,19.84,19.95,19.82,19.93,327344.0,14.6224,14.7035,14.6077,14.6887,327344.0
2018-03-07 10:30:00,19.93,19.95,19.88,19.92,401190.0,14.6887,14.7035,14.6519,14.6814,401190.0
2018-03-07 11:00:00,19.92,19.92,19.79,19.81,343646.0,14.6814,14.6814,14.5856,14.6003,343646.0
2018-03-07 11:30:00,19.81,19.89,19.7,19.71,458809.0,14.6003,14.6593,14.5192,14.5266,458809.0
2018-03-07 12:00:00,19.71,19.74,19.66,19.72,350634.0,14.5266,14.5487,14.4897,14.534,350634.0
2018-03-07 12:30:00,19.73,19.75,19.66,19.74,211776.0,14.5413,14.5561,14.4897,14.5487,211776.0
2018-03-07 13:00:00,19.73,19.74,19.62,19.72,261955.0,14.5413,14.5487,14.4603,14.534,261955.0
2018-03-07 13:30:00,19.71,19.74,19.68,19.73,216456.0,14.5266,14.5487,14.5045,14.5413,216456.0
2018-03-07 14:00:00,19.73,19.79,19.71,19.74,274322.0,14.5413,14.5856,14.5266,14.5487,274322.0
2018-03-07 14:30:00,19.75,19.81,19.73,19.75,368693.0,14.5561,14.6003,14.5413,14.5561,368693.0
2018-03-07 15:00:00,19.76,19.88,19.75,19.86,518135.0,14.5635,14.6519,14.5561,14.6372,518135.0
2018-03-07 15:30:00,19.87,19.93,19.85,19.88,989953.0,14.6445,14.6887,14.6298,14.6519,989953.0
2018-03-08 09:30:00,19.85,19.94,19.63,19.65,542311.0,14.6964,14.7631,14.5335,14.5483,542311.0
2018-03-08 10:00:00,19.65,19.69,19.57,19.57,1084454.0,14.5483,14.578,14.4891,14.4891,1084454.0
2018-03-08 10:30:00,19.57,19.62,19.51,19.58,456184.0,14.4891,14.5261,14.4447,14.4965,456184.0
2018-03-08 11:00:00,19.58,19.67,19.57,19.62,282106.0,14.4965,14.5631,14.4891,14.5261,282106.0
2018-03-08 11:30:00,19.61,19.63,19.55,19.59,395527.0,14.5187,14.5335,14.4743,14.5039,395527.0
2018-03-08 12:00:00,19.6,19.6,19.47,19.55,332822.0,14.5113,14.5113,14.4151,14.4743,332822.0
2018-03-08 12:30:00,19.55,19.58,19.5,19.53,207281.0,14.4743,14.4965,14.4373,14.4595,207281.0
2018-03-08 13:00:00,19.53,19.56,19.45,19.48,467082.0,14.4595,14.4817,14.4003,14.4225,467082.0
2018-03-08 13:30:00,19.48,19.55,19.46,19.54,281889.0,14.4225,14.4743,14.4077,14.4669,281889.0
2018-03-08 14:00:00,19.54,19.59,19.51,19.59,416153.0,14.4669,14.5039,14.4447,14.5039,416153.0
2018-03-08 14:30:00,19.59,19.67,19.56,19.67,353184.0,14.5039,14.5631,14.4817,14.5631,353184.0
2018-03-08 15:00:00,19.66,19.8,19.66,19.74,574935.0,14.5557,14.6594,14.5557,14.615,574935.0
2018-03-08 15:30:00,19.73,19.76,19.68,19.75,1159782.0,14.6076,14.6298,14.5706,14.6224,1159782.0
2018-03-09 09:30:00,19.92,19.97,19.79,19.8,859986.0,14.7482,14.7853,14.652,14.6594,859986.0
2018-03-09 10:00:00,19.8,19.9,19.75,19.86,878700.0,14.6594,14.7334,14.6224,14.7038,878700.0
2018-03-09 10:30:00,19.87,20.0,19.85,19.96,592656.0,14.7112,14.8075,14.6964,14.7779,592656.0
2018-03-09 11:00:00,19.96,19.99,19.93,19.98,292426.0,14.7779,14.8001,14.7556,14.7927,292426.0
2018-03-09 11:30:00,19.98,19.99,19.94,19.98,199144.0,14.7927,14.8001,14.7631,14.7927,199144.0
2018-03-09 12:00:00,19.98,20.02,19.96,19.97,482954.0,14.7927,14.8223,14.7779,14.7853,482954.0
2018-03-09 12:30:00,19.96,20.01,19.95,19.97,230509.0,14.7779,14.8149,14.7705,14.7853,230509.0
2018-03-09 13:00:00,19.98,20.05,19.97,19.99,189077.0,14.7927,14.8445,14.7853,14.8001,189077.0
2018-03-09 13:30:00,20.0,20.06,19.99,20.06,275512.0,14.8075,14.8519,14.8001,14.8519,275512.0
2018-03-09 14:00:00,20.06,20.08,19.99,20.0,758159.0,14.8519,14.8667,14.8001,14.8075,758159.0
2018-03-09 14:30:00,20.01,20.07,20.0,20.07,392569.0,14.8149,14.8593,14.8075,14.8593,392569.0
2018-03-09 15:00:00,20.07,20.09,20.04,20.07,393653.0,14.8593,14.8741,14.8371,14.8593,393653.0
2018-03-09 15:30:00,20.07,20.14,20.04,20.11,2054103.0,14.8593,14.9111,14.8371,14.8889,2054103.0
2018-03-12 09:30:00,20.09,20.21,20.05,20.06,556921.0,14.8741,14.963,14.8445,14.8519,556921.0
2018-03-12 10:00:00,20.06,20.12,20.01,20.08,804137.0,14.8519,14.8963,14.8149,14.8667,804137.0
2018-03-12 10:30:00,20.07,20.07,19.93,19.95,378408.0,14.8593,14.8593,14.7556,14.7705,378408.0
2018-03-12 11:00:00,19.95,19.96,19.86,19.87,412256.0,14.7705,14.7779,14.7038,14.7112,412256.0
2018-03-12 11:30:00,19.87,19.99,19.86,19.93,403324.0,14.7112,14.8001,14.7038,14.7556,403324.0
2018-03-12 12:00:00,19.94,19.98,19.94,19.95,214492.0,14.7631,14.7927,14.7631,14.7705,214492.0
2018-03-12 12:30:00,19.95,19.97,19.89,19.9,200025.0,14.7705,14.7853,14.726,14.7334,200025.0
2018-03-12 13:00:00,19.9,19.94,19.87,19.93,259377.0,14.7334,14.7631,14.7112,14.7556,259377.0
2018-03-12 13:30:00,19.93,20.03,19.92,20.0,271546.0,14.7556,14.8297,14.7482,14.8075,271546.0
2018-03-12 14:00:00,20.0,20.0,19.91,19.93,314444.0,14.8075,14.8075,14.7408,14.7556,314444.0
2018-03-12 14:30:00,19.93,19.94,19.9,19.91,252909.0,14.7556,14.7631,14.7334,14.7408,252909.0
2018-03-12 15:00:00,19.9,19.94,19.89,19.93,496768.0,14.7334,14.7631,14.726,14.7556,496768.0
2018-03-12 15:30:00,19.93,20.01,19.92,19.93,1141042.0,14.7556,14.8149,14.7482,14.7556,1141042.0
2018-03-13 09:30:00,20.0,20.02,19.88,19.89,584389.0,14.8075,14.8223,14.7186,14.726,584389.0
2018-03-13 10:00:00,19.9,19.92,19.84,19.88,557928.0,14.7334,14.7482,14.689,14.7186,557928.0
2018-03-13 10:30:00,19.88,19.89,19.77,19.8,718893.0,14.7186,14.726,14.6372,14.6594,718893.0
2018-03-13 11:00:00,19.8,19.81,19.69,19.71,496373.0,14.6594,14.6668,14.578,14.5928,496373.0
2018-03-13 11:30:00,19.72,19.76,19.66,19.74,323120.0,14.6002,14.6298,14.5557,14.615,323120.0
2018-03-13 12:00:00,19.74,19.75,19.66,19.75,349481.0,14.615,14.6224,14.5557,14.6224,349481.0
2018-03-13 12:30:00,19.75,19.84,19.74,19.81,233803.0,14.6224,14.689,14.615,14.6668,233803.0
2018-03-13 13:00:00,19.81,19.86,19.8,19.84,633679.0,14.6668,14.7038,14.6594,14.689,633679.0
2018-03-13 13:30:00,19.84,19.86,19.74,19.75,395262.0,14.689,14.7038,14.615,14.6224,395262.0
2018-03-13 14:00:00,19.75,19.78,19.71,19.73,325112.0,14.6224,14.6446,14.5928,14.6076,325112.0
2018-03-13 14:30:00,19.73,19.78,19.7,19.73,339193.0,14.6076,14.6446,14.5854,14.6076,339193.0
2018-03-13 15:00:00,19.73,19.75,19.67,19.68,490335.0,14.6076,14.6224,14.5631,14.5706,490335.0
2018-03-13 15:30:00,19.68,19.72,19.65,19.7,1554668.0,14.5706,14.6002,14.5483,14.5854,1554668.0
2018-03-14 09:30:00,19.82,19.82,19.47,19.57,1509649.0,14.6742,14.6742,14.4151,14.4891,1509649.0
2018-03-14 10:00:00,19.57,19.63,19.54,19.61,705907.0,14.4891,14.5335,14.4669,14.5187,705907.0
2018-03-14 10:30:00,19.61,19.64,19.57,19.62,387645.0,14.5187,14.5409,14.4891,14.5261,387645.0
2018-03-14 11:00:00,19.63,19.65,19.5,19.52,369552.0,14.5335,14.5483,14.4373,14.4521,369552.0
2018-03-14 11:30:00,19.52,19.55,19.4,19.47,1234288.0,14.4521,14.4743,14.3632,14.4151,1234288.0
2018-03-14 12:00:00,19.47,19.5,19.4,19.46,586211.0,14.4151,14.4373,14.3632,14.4077,586211.0
2018-03-14 12:30:00,19.46,19.55,19.46,19.49,314217.0,14.4077,14.4743,14.4077,14.4299,314217.0
2018-03-14 13:00:00,19.48,19.49,19.4,19.43,244458.0,14.4225,14.4299,14.3632,14.3855,244458.0
2018-03-14 13:30:00,19.43,19.59,19.43,19.55,360086.0,14.3855,14.5039,14.3855,14.4743,360086.0
2018-03-14 14:00:00,19.55,19.56,19.43,19.45,379098.0,14.4743,14.4817,14.3855,14.4003,379098.0
2018-03-14 14:30:00,19.45,19.47,19.34,19.41,554067.0,14.4003,14.4151,14.3188,14.3707,554067.0
2018-03-14 15:00:00,19.42,19.43,19.32,19.35,589272.0,14.3781,14.3855,14.304,14.3262,589272.0
2018-03-14 15:30:00,19.36,19.42,19.33,19.42,1617551.0,14.3336,14.3781,14.3114,14.3781,1617551.0
2018-03-15 09:30:00,19.53,19.55,19.28,19.3,644464.0,14.4595,14.4743,14.2744,14.2892,644464.0
2018-03-15 10:00:00,19.3,19.43,19.29,19.32,470039.0,14.2892,14.3855,14.2818,14.304,470039.0
2018-03-15 10:30:00,19.32,19.35,19.19,19.25,1738322.0,14.304,14.3262,14.2078,14.2522,1738322.0
2018-03-15 11:00:00,19.26,19.44,19.25,19.42,838653.0,14.2596,14.3929,14.2522,14.3781,838653.0
2018-03-15 11:30:00,19.43,19.45,19.35,19.4,593928.0,14.3855,14.4003,14.3262,14.3632,593928.0
2018-03-15 12:00:00,19.4,19.46,19.37,19.38,351889.0,14.3632,14.4077,14.341,14.3484,351889.0
2018-03-15 12:30:00,19.39,19.45,19.37,19.41,303804.0,14.3558,14.4003,14.341,14.3707,303804.0
2018-03-15 13:00:00,19.4,19.42,19.35,19.4,207639.0,14.3632,14.3781,14.3262,14.3632,207639.0
2018-03-15 13:30:00,19.4,19.43,19.33,19.34,326365.0,14.3632,14.3855,14.3114,14.3188,326365.0
2018-03-15 14:00:00,19.34,19.36,19.32,19.34,855894.0,14.3188,14.3336,14.304,14.3188,855894.0
2018-03-15 14:30:00,19.33,19.35,19.29,19.35,352411.0,14.3114,14.3262,14.2818,14.3262,352411.0
2018-03-15 15:00:00,19.35,19.37,19.3,19.37,512410.0,14.3262,14.341,14.2892,14.341,512410.0
2018-03-15 15:30:00,19.37,19.39,19.34,19.38,1097174.0,14.341,14.3558,14.3188,14.3484,1097174.0
2018-03-16 09:30:00,19.4,19.52,19.35,19.5,1811862.0,14.3632,14.4521,14.3262,14.4373,1811862.0
2018-03-16 10:00:00,19.5,19.58,19.46,19.57,880026.0,14.4373,14.4965,14.4077,14.4891,880026.0
2018-03-16 10:30:00,19.57,19.65,19.57,19.62,446321.0,14.4891,14.5483,14.4891,14.5261,446321.0
2018-03-16 11:00:00,19.61,19.65,19.57,19.64,324056.0,14.5187,14.5483,14.4891,14.5409,324056.0
2018-03-16 11:30:00,19.64,19.69,19.59,19.59,370436.0,14.5409,14.578,14.5039,14.5039,370436.0
2018-03-16 12:00:00,19.6,19.63,19.56,19.57,342957.0,14.5113,14.5335,14.4817,14.4891,342957.0
2018-03-16 12:30:00,19.56,19.63,19.56,19.58,304840.0,14.4817,14.5335,14.4817,14.4965,304840.0
2018-03-16 13:00:00,19.58,19.59,19.52,19.55,301454.0,14.4965,14.5039,14.4521,14.4743,301454.0
2018-03-16 13:30:00,19.55,19.55,19.46,19.51,341929.0,14.4743,14.4743,14.4077,14.4447,341929.0
2018-03-16 14:00:00,19.51,19.56,19.48,19.56,315906.0,14.4447,14.4817,14.4225,14.4817,315906.0
2018-03-16 14:30:00,19.55,19.63,19.54,19.63,525109.0,14.4743,14.5335,14.4669,14.5335,525109.0
2018-03-16 15:00:00,19.63,19.65,19.58,19.64,682020.0,14.5335,14.5483,14.4965,14.5409,682020.0
2018-03-16 15:30:00,19.65,19.71,19.62,19.62,2145518.0,14.5483,14.5928,14.5261,14.5261,2145518.0
2018-03-19 09:30:00,19.59,19.66,19.51,19.63,788745.0,14.5039,14.5557,14.4447,14.5335,788745.0
2018-03-19 10:00:00,19.63,19.68,19.57,19.67,654401.0,14.5335,14.5706,14.4891,14.5631,654401.0
2018-03-19 10:30:00,19.67,19.68,19.52,19.55,683961.0,14.5631,14.5706,14.4521,14.4743,683961.0
2018-03-19 11:00:00,19.54,19.59,19.5,19.58,602231.0,14.4669,14.5039,14.4373,14.4965,602231.0
2018-03-19 11:30:00,19.59,19.59,19.49,19.52,529019.0,14.5039,14.5039,14.4299,14.4521,529019.0
2018-03-19 12:00:00,19.53,19.56,19.48,19.55,454896.0,14.4595,14.4817,14.4225,14.4743,454896.0
2018-03-19 12:30:00,19.55,19.58,19.51,19.54,482907.0,14.4743,14.4965,14.4447,14.4669,482907.0
2018-03-19 13:00:00,19.52,19.53,19.37,19.4,776503.0,14.4521,14.4595,14.341,14.3632,776503.0
2018-03-19 13:30:00,19.39,19.5,19.37,19.5,676994.0,14.3558,14.4373,14.341,14.4373,676994.0
2018-03-19 14:00:00,19.49,19.53,19.46,19.53,370851.0,14.4299,14.4595,14.4077,14.4595,370851.0
2018-03-19 14:30:00,19.53,19.55,19.4,19.52,444190.0,14.4595,14.4743,14.3632,14.4521,444190.0
2018-03-19 15:00:00,19.53,19.58,19.45,19.5,592795.0,14.4595,14.4965,14.4003,14.4373,592795.0
2018-03-19 15:30:00,19.49,19.58,19.46,19.56,1802993.0,14.4299,14.4965,14.4077,14.4817,1802993.0
2018-03-20 09:30:00,19.67,19.75,19.55,19.59,1215426.0,14.5631,14.6224,14.4743,14.5039,1215426.0
2018-03-20 10:00:00,19.6,19.62,19.5,19.54,1063838.0,14.5113,14.5261,14.4373,14.4669,1063838.0
2018-03-20 10:30:00,19.54,19.56,19.49,19.56,483385.0,14.4669,14.4817,14.4299,14.4817,483385.0
2018-03-20 11:00:00,19.56,19.58,19.5,19.57,305269.0,14.4817,14.4965,14.4373,14.4891,305269.0
2018-03-20 11:30:00,19.57,19.59,19.52,19.58,1047806.0,14.4891,14.5039,14.4521,14.4965,1047806.0
2018-03-20 12:00:00,19.58,19.6,19.55,19.56,455838.0,14.4965,14.5113,14.4743,14.4817,455838.0
2018-03-20 12:30:00,19.56,19.57,19.49,19.5,581394.0,14.4817,14.4891,14.4299,14.4373,581394.0
2018-03-20 13:00:00,19.51,19.54,19.48,19.5,504183.0,14.4447,14.4669,14.4225,14.4373,504183.0
2018-03-20 13:30:00,19.5,19.51,19.42,19.43,388576.0,14.4373,14.4447,14.3781,14.3855,388576.0
2018-03-20 14:00:00,19.43,19.47,19.41,19.46,744572.0,14.3855,14.4151,14.3707,14.4077,744572.0
2018-03-20 14:30:00,19.46,19.51,19.44,19.51,443198.0,14.4077,14.4447,14.3929,14.4447,443198.0
2018-03-20 15:00:00,19.5,19.54,19.46,19.46,441635.0,14.4373,14.4669,14.4077,14.4077,441635.0
2018-03-20 15:30:00,19.46,19.49,19.43,19.46,1001300.0,14.4077,14.4299,14.3855,14.4077,1001300.0
2018-03-21 09:30:00,19.52,19.53,19.39,19.47,419072.0,14.4521,14.4595,14.3558,14.4151,419072.0
2018-03-21 10:00:00,19.47,19.51,19.41,19.41,485686.0,14.4151,14.4447,14.3707,14.3707,485686.0
2018-03-21 10:30:00,19.42,19.47,19.38,19.42,396737.0,14.3781,14.4151,14.3484,14.3781,396737.0
2018-03-21 11:00:00,19.42,19.43,19.37,19.43,212248.0,14.3781,14.3855,14.341,14.3855,212248.0
2018-03-21 11:30:00,19.43,19.54,19.41,19.51,196940.0,14.3855,14.4669,14.3707,14.4447,196940.0
2018-03-21 12:00:00,19.51,19.6,19.5,19.57,221272.0,14.4447,14.5113,14.4373,14.4891,221272.0
2018-03-21 12:30:00,19.57,19.58,19.53,19.56,182124.0,14.4891,14.4965,14.4595,14.4817,182124.0
2018-03-21 13:00:00,19.56,19.56,19.5,19.5,140998.0,14.4817,14.4817,14.4373,14.4373,140998.0
2018-03-21 13:30:00,19.5,19.6,19.5,19.57,130211.0,14.4373,14.5113,14.4373,14.4891,130211.0
2018-03-21 14:00:00,19.56,19.8,19.46,19.76,993348.0,14.4817,14.6594,14.4077,14.6298,993348.0
2018-03-21 14:30:00,19.76,19.83,19.71,19.72,592044.0,14.6298,14.6816,14.5928,14.6002,592044.0
2018-03-21 15:00:00,19.72,19.75,19.65,19.68,740074.0,14.6002,14.6224,14.5483,14.5706,740074.0
2018-03-21 15:30:00,19.67,19.69,19.53,19.53,1123557.0,14.5631,14.578,14.4595,14.4595,1123557.0
2018-03-22 09:30:00,19.29,19.36,19.2,19.21,932907.0,14.2818,14.3336,14.2152,14.2226,932907.0
2018-03-22 10:00:00,19.21,19.26,19.1,19.13,822420.0,14.2226,14.2596,14.1411,14.1633,822420.0
2018-03-22 10:30:00,19.12,19.14,18.9,18.96,749397.0,14.1559,14.1708,13.9931,14.0375,749397.0
2018-03-22 11:00:00,18.96,19.02,18.88,18.89,668361.0,14.0375,14.0819,13.9783,13.9857,668361.0
2018-03-22 11:30:00,18.9,18.93,18.8,18.82,644466.0,13.9931,14.0153,13.919,13.9338,644466.0
2018-03-22 12:00:00,18.82,19.03,18.79,19.02,659483.0,13.9338,14.0893,13.9116,14.0819,659483.0
2018-03-22 12:30:00,19.01,19.08,19.0,19.04,905022.0,14.0745,14.1263,14.0671,14.0967,905022.0
2018-03-22 13:00:00,19.04,19.12,18.93,19.11,425412.0,14.0967,14.1559,14.0153,14.1485,425412.0
2018-03-22 13:30:00,19.11,19.16,19.07,19.12,436087.0,14.1485,14.1856,14.1189,14.1559,436087.0
2018-03-22 14:00:00,19.12,19.14,18.91,18.92,474702.0,14.1559,14.1708,14.0005,14.0079,474702.0
2018-03-22 14:30:00,18.92,18.93,18.79,18.8,512410.0,14.0079,14.0153,13.9116,13.919,512410.0
2018-03-22 15:00:00,18.8,18.84,18.67,18.69,756412.0,13.919,13.9486,13.8228,13.8376,756412.0
2018-03-22 15:30:00,18.69,18.71,18.57,18.63,2586683.0,13.8376,13.8524,13.7487,13.7932,2586683.0
2018-03-23 09:30:00,18.68,18.81,18.53,18.54,1212534.0,13.8302,13.9264,13.7191,13.7265,1212534.0
2018-03-23 10:00:00,18.54,18.64,18.5,18.57,743567.0,13.7265,13.8006,13.6969,13.7487,743567.0
2018-03-23 10:30:00,18.57,18.63,18.53,18.57,545123.0,13.7487,13.7932,13.7191,13.7487,545123.0
2018-03-23 11:00:00,18.57,18.59,18.4,18.4,491413.0,13.7487,13.7635,13.6229,13.6229,491413.0
2018-03-23 11:30:00,18.4,18.45,18.19,18.21,785517.0,13.6229,13.6599,13.4674,13.4822,785517.0
2018-03-23 12:00:00,18.21,18.4,18.2,18.39,538667.0,13.4822,13.6229,13.4748,13.6155,538667.0
2018-03-23 12:30:00,18.4,18.41,18.28,18.29,433313.0,13.6229,13.6303,13.534,13.5414,433313.0
2018-03-23 13:00:00,18.28,18.49,18.24,18.48,487865.0,13.534,13.6895,13.5044,13.6821,487865.0
2018-03-23 13:30:00,18.48,18.57,18.41,18.55,416647.0,13.6821,13.7487,13.6303,13.7339,416647.0
2018-03-23 14:00:00,18.55,18.57,18.31,18.36,588745.0,13.7339,13.7487,13.5562,13.5933,588745.0
2018-03-23 14:30:00,18.35,18.36,18.1,18.13,803623.0,13.5859,13.5933,13.4008,13.423,803623.0
2018-03-23 15:00:00,18.13,18.2,18.05,18.11,1515273.0,13.423,13.4748,13.3637,13.4082,1515273.0
2018-03-23 15:30:00,18.11,18.12,17.95,18.01,2732754.0,13.4082,13.4156,13.2897,13.3341,2732754.0
2018-03-26 09:30:00,18.33,18.38,18.19,18.34,1473109.0,13.571,13.6081,13.4674,13.5785,1473109.0
2018-03-26 10:00:00,18.33,18.36,18.29,18.3,1002080.0,13.571,13.5933,13.5414,13.5488,1002080.0
2018-03-26 10:30:00,18.3,18.37,18.24,18.37,1240640.0,13.5488,13.6007,13.5044,13.6007,1240640.0
2018-03-26 11:00:00,18.36,18.45,18.29,18.34,1150938.0,13.5933,13.6599,13.5414,13.5785,1150938.0
2018-03-26 11:30:00,18.33,18.51,18.32,18.46,845056.0,13.571,13.7043,13.5636,13.6673,845056.0
2018-03-26 12:00:00,18.47,18.59,18.43,18.56,556819.0,13.6747,13.7635,13.6451,13.7413,556819.0
2018-03-26 12:30:00,18.56,18.62,18.47,18.5,510478.0,13.7413,13.7858,13.6747,13.6969,510478.0
2018-03-26 13:00:00,18.5,18.62,18.49,18.52,352463.0,13.6969,13.7858,13.6895,13.7117,352463.0
2018-03-26 13:30:00,18.52,18.54,18.44,18.51,548735.0,13.7117,13.7265,13.6525,13.7043,548735.0
2018-03-26 14:00:00,18.51,18.68,18.51,18.66,506069.0,13.7043,13.8302,13.7043,13.8154,506069.0
2018-03-26 14:30:00,18.66,18.7,18.6,18.68,594301.0,13.8154,13.845,13.7709,13.8302,594301.0
2018-03-26 15:00:00,18.68,18.83,18.67,18.81,767772.0,13.8302,13.9412,13.8228,13.9264,767772.0
2018-03-26 15:30:00,18.81,18.86,18.76,18.8,1408742.0,13.9264,13.9634,13.8894,13.919,1408742.0
2018-03-27 09:30:00,18.83,18.98,18.79,18.94,1133713.0,13.9412,14.0523,13.9116,14.0227,1133713.0
2018-03-27 10:00:00,18.94,18.98,18.75,18.81,735226.0,14.0227,14.0523,13.882,13.9264,735226.0
2018-03-27 10:30:00,18.81,18.88,18.74,18.84,440930.0,13.9264,13.9783,13.8746,13.9486,440930.0
2018-03-27 11:00:00,18.83,18.85,18.77,18.82,921775.0,13.9412,13.956,13.8968,13.9338,921775.0
2018-03-27 11:30:00,18.82,18.94,18.82,18.88,488438.0,13.9338,14.0227,13.9338,13.9783,488438.0
2018-03-27 12:00:00,18.88,18.88,18.77,18.79,379684.0,13.9783,13.9783,13.8968,13.9116,379684.0
2018-03-27 12:30:00,18.78,18.81,18.72,18.8,357342.0,13.9042,13.9264,13.8598,13.919,357342.0
2018-03-27 13:00:00,18.8,18.88,18.77,18.78,444229.0,13.919,13.9783,13.8968,13.9042,444229.0
2018-03-27 13:30:00,18.78,18.79,18.63,18.7,408449.0,13.9042,13.9116,13.7932,13.845,408449.0
2018-03-27 14:00:00,18.69,18.69,18.57,18.58,473962.0,13.8376,13.8376,13.7487,13.7561,473962.0
2018-03-27 14:30:00,18.57,18.67,18.5,18.5,475469.0,13.7487,13.8228,13.6969,13.6969,475469.0
2018-03-27 15:00:00,18.5,18.51,18.26,18.29,917868.0,13.6969,13.7043,13.5192,13.5414,917868.0
2018-03-27 15:30:00,18.28,18.32,18.14,18.3,2564199.0,13.534,13.5636,13.4304,13.5488,2564199.0
2018-03-28 09:30:00,18.36,18.42,18.07,18.22,1066115.0,13.5933,13.6377,13.3786,13.4896,1066115.0
2018-03-28 10:00:00,18.22,18.28,18.09,18.14,1137241.0,13.4896,13.534,13.3934,13.4304,1137241.0
2018-03-28 10:30:00,18.14,18.2,17.97,18.04,957822.0,13.4304,13.4748,13.3045,13.3563,957822.0
2018-03-28 11:00:00,18.04,18.23,18.04,18.16,878529.0,13.3563,13.497,13.3563,13.4452,878529.0
2018-03-28 11:30:00,18.16,18.32,18.12,18.22,2556082.0,13.4452,13.5636,13.4156,13.4896,2556082.0
2018-03-28 12:00:00,18.23,18.4,18.2,18.24,1003915.0,13.497,13.6229,13.4748,13.5044,1003915.0
2018-03-28 12:30:00,18.24,18.3,18.12,18.12,655797.0,13.5044,13.5488,13.4156,13.4156,655797.0
2018-03-28 13:00:00,18.12,18.31,18.09,18.28,795793.0,13.4156,13.5562,13.3934,13.534,795793.0
2018-03-28 13:30:00,18.28,18.36,18.21,18.3,770896.0,13.534,13.5933,13.4822,13.5488,770896.0
2018-03-28 14:00:00,18.31,18.34,18.19,18.25,1241463.0,13.5562,13.5785,13.4674,13.5118,1241463.0
2018-03-28 14:30:00,18.25,18.39,18.23,18.25,771217.0,13.5118,13.6155,13.497,13.5118,771217.0
2018-03-28 15:00:00,18.25,18.29,18.14,18.29,911991.0,13.5118,13.5414,13.4304,13.5414,911991.0
2018-03-28 15:30:00,18.28,18.35,18.24,18.27,1857242.0,13.534,13.5859,13.5044,13.5266,1857242.0
2018-03-29 09:30:00,18.42,18.46,18.22,18.29,775023.0,13.6377,13.6673,13.4896,13.5414,775023.0
2018-03-29 10:00:00,18.29,18.32,18.22,18.29,877539.0,13.5414,13.5636,13.4896,13.5414,877539.0
2018-03-29 10:30:00,18.29,18.42,18.28,18.41,584041.0,13.5414,13.6377,13.534,13.6303,584041.0
2018-03-29 11:00:00,18.41,18.45,18.31,18.35,499765.0,13.6303,13.6599,13.5562,13.5859,499765.0
2018-03-29 11:30:00,18.35,18.37,18.3,18.34,500945.0,13.5859,13.6007,13.5488,13.5785,500945.0
2018-03-29 12:00:00,18.34,18.38,18.28,18.38,323397.0,13.5785,13.6081,13.534,13.6081,323397.0
2018-03-29 12:30:00,18.38,18.42,18.36,18.4,347116.0,13.6081,13.6377,13.5933,13.6229,347116.0
2018-03-29 13:00:00,18.39,18.42,18.35,18.41,263994.0,13.6155,13.6377,13.5859,13.6303,263994.0
2018-03-29 13:30:00,18.41,18.5,18.4,18.44,394154.0,13.6303,13.6969,13.6229,13.6525,394154.0
2018-03-29 14:00:00,18.45,18.49,18.41,18.46,504396.0,13.6599,13.6895,13.6303,13.6673,504396.0
2018-03-29 14:30:00,18.47,18.58,18.47,18.54,416154.0,13.6747,13.7561,13.6747,13.7265,416154.0
2018-03-29 15:00:00,18.54,18.63,18.51,18.54,914651.0,13.7265,13.7932,13.7043,13.7265,914651.0
2018-03-29 15:30:00,18.54,18.59,18.48,18.57,2196343.0,13.7265,13.7635,13.6821,13.7487,2196343.0
2018-04-02 09:30:00,18.53,18.61,18.41,18.49,1567381.0,13.7191,13.7784,13.6303,13.6895,1567381.0
2018-04-02 10:00:00,18.48,18.5,18.3,18.31,955003.0,13.6821,13.6969,13.5488,13.5562,955003.0
2018-04-02 10:30:00,18.32,18.33,18.17,18.18,787018.0,13.5636,13.571,13.4526,13.46,787018.0
2018-04-02 11:00:00,18.17,18.2,18.11,18.18,867831.0,13.4526,13.4748,13.4082,13.46,867831.0
2018-04-02 11:30:00,18.17,18.18,18.01,18.09,638392.0,13.4526,13.46,13.3341,13.3934,638392.0
2018-04-02 12:00:00,18.09,18.15,17.99,18.13,582419.0,13.3934,13.4378,13.3193,13.423,582419.0
2018-04-02 12:30:00,18.13,18.19,18.08,18.09,479297.0,13.423,13.4674,13.386,13.3934,479297.0
2018-04-02 13:00:00,18.09,18.12,17.95,17.96,422138.0,13.3934,13.4156,13.2897,13.2971,422138.0
2018-04-02 13:30:00,17.96,18.04,17.88,17.88,596115.0,13.2971,13.3563,13.2379,13.2379,596115.0
2018-04-02 14:00:00,17.88,18.0,17.85,17.95,726811.0,13.2379,13.3267,13.2157,13.2897,726811.0
2018-04-02 14:30:00,17.95,18.07,17.91,18.07,625937.0,13.2897,13.3786,13.2601,13.3786,625937.0
2018-04-02 15:00:00,18.07,18.11,18.01,18.04,560021.0,13.3786,13.4082,13.3341,13.3563,560021.0
2018-04-02 15:30:00,18.04,18.21,17.99,18.18,2005682.0,13.3563,13.4822,13.3193,13.46,2005682.0
2018-04-03 09:30:00,18.29,18.42,18.2,18.29,734427.0,13.5414,13.6377,13.4748,13.5414,734427.0
2018-04-03 10:00:00,18.29,18.29,18.17,18.27,625125.0,13.5414,13.5414,13.4526,13.5266,625125.0
2018-04-03 10:30:00,18.27,18.37,18.22,18.34,433237.0,13.5266,13.6007,13.4896,13.5785,433237.0
2018-04-03 11:00:00,18.34,18.42,18.28,18.28,384395.0,13.5785,13.6377,13.534,13.534,384395.0
2018-04-03 11:30:00,18.28,18.3,18.19,18.24,310475.0,13.534,13.5488,13.4674,13.5044,310475.0
2018-04-03 12:00:00,18.24,18.33,18.24,18.28,369384.0,13.5044,13.571,13.5044,13.534,369384.0
2018-04-03 12:30:00,18.27,18.32,18.23,18.26,251310.0,13.5266,13.5636,13.497,13.5192,251310.0
2018-04-03 13:00:00,18.26,18.36,18.21,18.34,494990.0,13.5192,13.5933,13.4822,13.5785,494990.0
2018-04-03 13:30:00,18.34,18.36,18.23,18.3,364383.0,13.5785,13.5933,13.497,13.5488,364383.0
2018-04-03 14:00:00,18.31,18.32,18.17,18.19,281630.0,13.5562,13.5636,13.4526,13.4674,281630.0
2018-04-03 14:30:00,18.19,18.33,18.12,18.3,445945.0,13.4674,13.571,13.4156,13.5488,445945.0
2018-04-03 15:00:00,18.3,18.5,18.29,18.5,728030.0,13.5488,13.6969,13.5414,13.6969,728030.0
2018-04-03 15:30:00,18.5,18.51,18.35,18.4,1467073.0,13.6969,13.7043,13.5859,13.6229,1467073.0
2018-04-04 09:30:00,18.1,18.45,18.07,18.44,1038526.0,13.4008,13.6599,13.3786,13.6525,1038526.0
2018-04-04 10:00:00,18.45,18.57,18.38,18.43,1141534.0,13.6599,13.7487,13.6081,13.6451,1141534.0
2018-04-04 10:30:00,18.43,18.56,18.34,18.55,587745.0,13.6451,13.7413,13.5785,13.7339,587745.0
2018-04-04 11:00:00,18.55,18.64,18.45,18.61,542321.0,13.7339,13.8006,13.6599,13.7784,542321.0
2018-04-04 11:30:00,18.6,18.66,18.55,18.63,541981.0,13.7709,13.8154,13.7339,13.7932,541981.0
2018-04-04 12:00:00,18.62,18.67,18.57,18.61,395946.0,13.7858,13.8228,13.7487,13.7784,395946.0
2018-04-04 12:30:00,18.62,18.7,18.59,18.64,287703.0,13.7858,13.845,13.7635,13.8006,287703.0
2018-04-04 13:00:00,18.65,18.66,18.51,18.55,324619.0,13.808,13.8154,13.7043,13.7339,324619.0
2018-04-04 13:30:00,18.55,18.59,18.48,18.5,387375.0,13.7339,13.7635,13.6821,13.6969,387375.0
2018-04-04 14:00:00,18.51,18.62,18.49,18.62,421918.0,13.7043,13.7858,13.6895,13.7858,421918.0
2018-04-04 14:30:00,18.62,18.67,18.55,18.64,407301.0,13.7858,13.8228,13.7339,13.8006,407301.0
2018-04-04 15:00:00,18.64,18.7,18.59,18.69,585564.0,13.8006,13.845,13.7635,13.8376,585564.0
2018-04-04 15:30:00,18.69,18.8,18.68,18.76,1182428.0,13.8376,13.919,13.8302,13.8894,1182428.0
2018-04-05 09:30:00,18.95,18.99,18.78,18.89,670918.0,14.0301,14.0597,13.9042,13.9857,670918.0
2018-04-05 10:00:00,18.89,18.91,18.74,18.78,596644.0,13.9857,14.0005,13.8746,13.9042,596644.0
2018-04-05 10:30:00,18.77,18.81,18.72,18.73,350996.0,13.8968,13.9264,13.8598,13.8672,350996.0
2018-04-05 11:00:00,18.73,18.92,18.72,18.91,488517.0,13.8672,14.0079,13.8598,14.0005,488517.0
2018-04-05 11:30:00,18.9,18.96,18.87,18.95,377992.0,13.9931,14.0375,13.9709,14.0301,377992.0
2018-04-05 12:00:00,18.96,18.96,18.88,18.91,275902.0,14.0375,14.0375,13.9783,14.0005,275902.0
2018-04-05 12:30:00,18.91,18.92,18.85,18.86,425056.0,14.0005,14.0079,13.956,13.9634,425056.0
2018-04-05 13:00:00,18.87,18.91,18.81,18.84,275892.0,13.9709,14.0005,13.9264,13.9486,275892.0
2018-04-05 13:30:00,18.84,18.87,18.79,18.85,264339.0,13.9486,13.9709,13.9116,13.956,264339.0
2018-04-05 14:00:00,18.86,18.88,18.79,18.83,315417.0,13.9634,13.9783,13.9116,13.9412,315417.0
2018-04-05 14:30:00,18.82,18.96,18.82,18.95,312510.0,13.9338,14.0375,13.9338,14.0301,312510.0
2018-04-05 15:00:00,18.95,18.96,18.89,18.91,314067.0,14.0301,14.0375,13.9857,14.0005,314067.0
2018-04-05 15:30:00,18.9,18.92,18.83,18.83,1399501.0,13.9931,14.0079,13.9412,13.9412,1399501.0
2018-04-06 09:30:00,18.59,18.65,18.5,18.54,1875330.0,13.7635,13.808,13.6969,13.7265,1875330.0
2018-04-06 10:00:00,18.54,18.6,18.47,18.5,633557.0,13.7265,13.7709,13.6747,13.6969,633557.0
2018-04-06 10:30:00,18.5,18.51,18.33,18.34,627111.0,13.6969,13.7043,13.571,13.5785,627111.0
2018-04-06 11:00:00,18.33,18.4,18.29,18.31,469558.0,13.571,13.6229,13.5414,13.5562,469558.0
2018-04-06 11:30:00,18.31,18.39,18.25,18.34,710453.0,13.5562,13.6155,13.5118,13.5785,710453.0
2018-04-06 12:00:00,18.33,18.36,18.25,18.26,508674.0,13.571,13.5933,13.5118,13.5192,508674.0
2018-04-06 12:30:00,18.27,18.44,18.26,18.43,599536.0,13.5266,13.6525,13.5192,13.6451,599536.0
2018-04-06 13:00:00,18.42,18.43,18.3,18.37,532662.0,13.6377,13.6451,13.5488,13.6007,532662.0
2018-04-06 13:30:00,18.37,18.41,18.2,18.21,449196.0,13.6007,13.6303,13.4748,13.4822,449196.0
2018-04-06 14:00:00,18.2,18.23,18.12,18.13,760120.0,13.4748,13.497,13.4156,13.423,760120.0
2018-04-06 14:30:00,18.13,18.17,18.03,18.06,535596.0,13.423,13.4526,13.3489,13.3711,535596.0
2018-04-06 15:00:00,18.06,18.18,18.01,18.1,1061334.0,13.3711,13.46,13.3341,13.4008,1061334.0
2018-04-06 15:30:00,18.1,18.28,18.09,18.23,1819792.0,13.4008,13.534,13.3934,13.497,1819792.0
2018-04-09 09:30:00,18.4,18.52,18.38,18.49,1554021.0,13.6229,13.7117,13.6081,13.6895,1554021.0
2018-04-09 10:00:00,18.49,18.53,18.44,18.52,1092896.0,13.6895,13.7191,13.6525,13.7117,1092896.0
2018-04-09 10:30:00,18.52,18.6,18.5,18.6,912206.0,13.7117,13.7709,13.6969,13.7709,912206.0
2018-04-09 11:00:00,18.6,18.69,18.56,18.66,696598.0,13.7709,13.8376,13.7413,13.8154,696598.0
2018-04-09 11:30:00,18.66,18.73,18.62,18.66,566407.0,13.8154,13.8672,13.7858,13.8154,566407.0
2018-04-09 12:00:00,18.66,18.71,18.65,18.68,310826.0,13.8154,13.8524,13.808,13.8302,310826.0
2018-04-09 12:30:00,18.68,18.68,18.62,18.66,270076.0,13.8302,13.8302,13.7858,13.8154,270076.0
2018-04-09 13:00:00,18.66,18.73,18.65,18.71,432807.0,13.8154,13.8672,13.808,13.8524,432807.0
2018-04-09 13:30:00,18.71,18.84,18.71,18.84,397489.0,13.8524,13.9486,13.8524,13.9486,397489.0
2018-04-09 14:00:00,18.84,18.84,18.71,18.72,345742.0,13.9486,13.9486,13.8524,13.8598,345742.0
2018-04-09 14:30:00,18.72,18.73,18.66,18.71,625267.0,13.8598,13.8672,13.8154,13.8524,625267.0
2018-04-09 15:00:00,18.72,18.73,18.58,18.62,422099.0,13.8598,13.8672,13.7561,13.7858,422099.0
2018-04-09 15:30:00,18.61,18.62,18.37,18.39,1292563.0,13.7784,13.7858,13.6007,13.6155,1292563.0
2018-04-10 09:30:00,18.71,18.72,18.51,18.54,705089.0,13.8524,13.8598,13.7043,13.7265,705089.0
2018-04-10 10:00:00,18.54,18.65,18.49,18.59,801189.0,13.7265,13.808,13.6895,13.7635,801189.0
2018-04-10 10:30:00,18.6,18.68,18.58,18.61,829332.0,13.7709,13.8302,13.7561,13.7784,829332.0
2018-04-10 11:00:00,18.62,18.69,18.59,18.64,513112.0,13.7858,13.8376,13.7635,13.8006,513112.0
2018-04-10 11:30:00,18.64,18.69,18.58,18.69,504937.0,13.8006,13.8376,13.7561,13.8376,504937.0
2018-04-10 12:00:00,18.69,18.7,18.5,18.55,484720.0,13.8376,13.845,13.6969,13.7339,484720.0
2018-04-10 12:30:00,18.54,18.65,18.54,18.6,269427.0,13.7265,13.808,13.7265,13.7709,269427.0
2018-04-10 13:00:00,18.61,18.68,18.6,18.66,243474.0,13.7784,13.8302,13.7709,13.8154,243474.0
2018-04-10 13:30:00,18.66,18.69,18.58,18.67,271415.0,13.8154,13.8376,13.7561,13.8228,271415.0
2018-04-10 14:00:00,18.68,18.75,18.64,18.71,319322.0,13.8302,13.882,13.8006,13.8524,319322.0
2018-04-10 14:30:00,18.71,18.75,18.63,18.71,369750.0,13.8524,13.882,13.7932,13.8524,369750.0
2018-04-10 15:00:00,18.71,18.75,18.62,18.67,783477.0,13.8524,13.882,13.7858,13.8228,783477.0
2018-04-10 15:30:00,18.67,18.72,18.58,18.6,3123939.0,13.8228,13.8598,13.7561,13.7709,3123939.0
2018-04-11 09:30:00,18.42,18.47,18.31,18.45,862260.0,13.6377,13.6747,13.5562,13.6599,862260.0
2018-04-11 10:00:00,18.45,18.56,18.44,18.55,489204.0,13.6599,13.7413,13.6525,13.7339,489204.0
2018-04-11 10:30:00,18.55,18.6,18.45,18.45,440779.0,13.7339,13.7709,13.6599,13.6599,440779.0
2018-04-11 11:00:00,18.46,18.54,18.44,18.53,304966.0,13.6673,13.7265,13.6525,13.7191,304966.0
2018-04-11 11:30:00,18.54,18.61,18.51,18.57,363309.0,13.7265,13.7784,13.7043,13.7487,363309.0
2018-04-11 12:00:00,18.57,18.64,18.57,18.63,372002.0,13.7487,13.8006,13.7487,13.7932,372002.0
2018-04-11 12:30:00,18.63,18.64,18.53,18.55,277867.0,13.7932,13.8006,13.7191,13.7339,277867.0
2018-04-11 13:00:00,18.56,18.59,18.53,18.56,452057.0,13.7413,13.7635,13.7191,13.7413,452057.0
2018-04-11 13:30:00,18.56,18.6,18.54,18.56,312587.0,13.7413,13.7709,13.7265,13.7413,312587.0
2018-04-11 14:00:00,18.57,18.57,18.44,18.46,749236.0,13.7487,13.7487,13.6525,13.6673,749236.0
2018-04-11 14:30:00,18.46,18.52,18.42,18.46,474200.0,13.6673,13.7117,13.6377,13.6673,474200.0
2018-04-11 15:00:00,18.46,18.47,18.36,18.43,1179222.0,13.6673,13.6747,13.5933,13.6451,1179222.0
2018-04-11 15:30:00,18.43,18.5,18.41,18.42,2176611.0,13.6451,13.6969,13.6303,13.6377,2176611.0
2018-04-12 09:30:00,18.61,18.8,18.55,18.76,795327.0,13.7784,13.919,13.7339,13.8894,795327.0
2018-04-12 10:00:00,18.76,18.88,18.74,18.88,663829.0,13.8894,13.9783,13.8746,13.9783,663829.0
2018-04-12 10:30:00,18.87,18.9,18.8,18.81,339953.0,13.9709,13.9931,13.919,13.9264,339953.0
2018-04-12 11:00:00,18.81,18.95,18.8,18.94,424361.0,13.9264,14.0301,13.919,14.0227,424361.0
2018-04-12 11:30:00,18.94,18.97,18.87,18.95,854060.0,14.0227,14.0449,13.9709,14.0301,854060.0
2018-04-12 12:00:00,18.95,18.97,18.92,18.96,263400.0,14.0301,14.0449,14.0079,14.0375,263400.0
2018-04-12 12:30:00,18.96,19.05,18.96,19.0,414466.0,14.0375,14.1041,14.0375,14.0671,414466.0
2018-04-12 13:00:00,19.01,19.06,18.88,18.89,372533.0,14.0745,14.1115,13.9783,13.9857,372533.0
2018-04-12 13:30:00,18.89,18.99,18.86,18.94,403043.0,13.9857,14.0597,13.9634,14.0227,403043.0
2018-04-12 14:00:00,18.94,19.05,18.93,19.04,384087.0,14.0227,14.1041,14.0153,14.0967,384087.0
2018-04-12 14:30:00,19.04,19.05,18.97,19.03,405845.0,14.0967,14.1041,14.0449,14.0893,405845.0
2018-04-12 15:00:00,19.04,19.1,19.01,19.08,634500.0,14.0967,14.1411,14.0745,14.1263,634500.0
2018-04-12 15:30:00,19.08,19.09,18.94,18.97,2057477.0,14.1263,14.1337,14.0227,14.0449,2057477.0
2018-04-13 09:30:00,19.11,19.15,18.84,18.84,1092093.0,14.1485,14.1782,13.9486,13.9486,1092093.0
2018-04-13 10:00:00,18.84,18.87,18.59,18.62,802507.0,13.9486,13.9709,13.7635,13.7858,802507.0
2018-04-13 10:30:00,18.61,18.66,18.49,18.5,624246.0,13.7784,13.8154,13.6895,13.6969,624246.0
2018-04-13 11:00:00,18.49,18.54,18.4,18.51,907784.0,13.6895,13.7265,13.6229,13.7043,907784.0
2018-04-13 11:30:00,18.52,18.56,18.47,18.53,286392.0,13.7117,13.7413,13.6747,13.7191,286392.0
2018-04-13 12:00:00,18.53,18.56,18.48,18.56,342838.0,13.7191,13.7413,13.6821,13.7413,342838.0
2018-04-13 12:30:00,18.55,18.55,18.46,18.49,276338.0,13.7339,13.7339,13.6673,13.6895,276338.0
2018-04-13 13:00:00,18.5,18.62,18.49,18.61,330499.0,13.6969,13.7858,13.6895,13.7784,330499.0
2018-04-13 13:30:00,18.62,18.62,18.55,18.57,205596.0,13.7858,13.7858,13.7339,13.7487,205596.0
2018-04-13 14:00:00,18.57,18.6,18.51,18.59,771403.0,13.7487,13.7709,13.7043,13.7635,771403.0
2018-04-13 14:30:00,18.58,18.61,18.52,18.54,406679.0,13.7561,13.7784,13.7117,13.7265,406679.0
2018-04-13 15:00:00,18.54,18.54,18.41,18.42,609050.0,13.7265,13.7265,13.6303,13.6377,609050.0
2018-04-13 15:30:00,18.42,18.54,18.41,18.52,1631243.0,13.6377,13.7265,13.6303,13.7117,1631243.0
2018-04-16 09:30:00,18.69,18.7,18.4,18.45,1771431.0,13.8376,13.845,13.6229,13.6599,1771431.0
2018-04-16 10:00:00,18.45,18.55,18.44,18.53,1065500.0,13.6599,13.7339,13.6525,13.7191,1065500.0
2018-04-16 10:30:00,18.54,18.57,18.45,18.46,495069.0,13.7265,13.7487,13.6599,13.6673,495069.0
2018-04-16 11:00:00,18.47,18.54,18.4,18.46,632019.0,13.6747,13.7265,13.6229,13.6673,632019.0
2018-04-16 11:30:00,18.46,18.47,18.3,18.37,834360.0,13.6673,13.6747,13.5488,13.6007,834360.0
2018-04-16 12:00:00,18.37,18.41,18.31,18.33,338977.0,13.6007,13.6303,13.5562,13.571,338977.0
2018-04-16 12:30:00,18.33,18.44,18.28,18.42,397427.0,13.571,13.6525,13.534,13.6377,397427.0
2018-04-16 13:00:00,18.42,18.49,18.42,18.46,214758.0,13.6377,13.6895,13.6377,13.6673,214758.0
2018-04-16 13:30:00,18.46,18.57,18.45,18.55,358666.0,13.6673,13.7487,13.6599,13.7339,358666.0
2018-04-16 14:00:00,18.55,18.55,18.48,18.51,545669.0,13.7339,13.7339,13.6821,13.7043,545669.0
2018-04-16 14:30:00,18.51,18.57,18.5,18.53,458452.0,13.7043,13.7487,13.6969,13.7191,458452.0
2018-04-16 15:00:00,18.53,18.56,18.5,18.53,493532.0,13.7191,13.7413,13.6969,13.7191,493532.0
2018-04-16 15:30:00,18.52,18.55,18.45,18.46,1533294.0,13.7117,13.7339,13.6599,13.6673,1533294.0
2018-04-17 09:30:00,18.62,18.62,18.21,18.29,1760599.0,13.7858,13.7858,13.4822,13.5414,1760599.0
2018-04-17 10:00:00,18.29,18.32,18.2,18.26,2314824.0,13.5414,13.5636,13.4748,13.5192,2314824.0
2018-04-17 10:30:00,18.26,18.3,18.13,18.16,1079375.0,13.5192,13.5488,13.423,13.4452,1079375.0
2018-04-17 11:00:00,18.17,18.22,18.16,18.19,658070.0,13.4526,13.4896,13.4452,13.4674,658070.0
2018-04-17 11:30:00,18.19,18.26,18.18,18.23,747881.0,13.4674,13.5192,13.46,13.497,747881.0
2018-04-17 12:00:00,18.23,18.27,18.17,18.18,512820.0,13.497,13.5266,13.4526,13.46,512820.0
2018-04-17 12:30:00,18.18,18.19,18.13,18.18,612415.0,13.46,13.4674,13.423,13.46,612415.0
2018-04-17 13:00:00,18.18,18.2,18.05,18.06,636910.0,13.46,13.4748,13.3637,13.3711,636910.0
2018-04-17 13:30:00,18.05,18.06,17.95,18.02,1066808.0,13.3637,13.3711,13.2897,13.3415,1066808.0
2018-04-17 14:00:00,18.02,18.02,17.87,17.88,730612.0,13.3415,13.3415,13.2305,13.2379,730612.0
2018-04-17 14:30:00,17.87,17.9,17.81,17.86,910115.0,13.2305,13.2527,13.1861,13.2231,910115.0
2018-04-17 15:00:00,17.85,18.0,17.84,17.96,794729.0,13.2157,13.3267,13.2083,13.2971,794729.0
2018-04-17 15:30:00,17.96,18.03,17.95,17.95,1915055.0,13.2971,13.3489,13.2897,13.2897,1915055.0
2018-04-18 09:30:00,18.04,18.17,17.96,18.14,1688523.0,13.3563,13.4526,13.2971,13.4304,1688523.0
2018-04-18 10:00:00,18.14,18.18,18.03,18.09,1996027.0,13.4304,13.46,13.3489,13.3934,1996027.0
2018-04-18 10:30:00,18.09,18.1,18.02,18.09,525321.0,13.3934,13.4008,13.3415,13.3934,525321.0
2018-04-18 11:00:00,18.09,18.13,18.07,18.08,433181.0,13.3934,13.423,13.3786,13.386,433181.0
2018-04-18 11:30:00,18.08,18.08,17.97,17.98,674965.0,13.386,13.386,13.3045,13.3119,674965.0
2018-04-18 12:00:00,17.98,18.02,17.95,17.95,608822.0,13.3119,13.3415,13.2897,13.2897,608822.0
2018-04-18 12:30:00,17.96,17.96,17.81,17.89,1150561.0,13.2971,13.2971,13.1861,13.2453,1150561.0
2018-04-18 13:00:00,17.89,17.93,17.87,17.88,789524.0,13.2453,13.2749,13.2305,13.2379,789524.0
2018-04-18 13:30:00,17.88,17.9,17.83,17.85,686314.0,13.2379,13.2527,13.2009,13.2157,686314.0
2018-04-18 14:00:00,17.86,17.88,17.82,17.86,720145.0,13.2231,13.2379,13.1935,13.2231,720145.0
2018-04-18 14:30:00,17.85,17.86,17.8,17.84,986485.0,13.2157,13.2231,13.1787,13.2083,986485.0
2018-04-18 15:00:00,17.84,17.93,17.83,17.91,1047725.0,13.2083,13.2749,13.2009,13.2601,1047725.0
2018-04-18 15:30:00,17.91,17.95,17.89,17.9,1538175.0,13.2601,13.2897,13.2453,13.2527,1538175.0
2018-04-19 09:30:00,17.96,18.18,17.94,18.04,1141601.0,13.2971,13.46,13.2823,13.3563,1141601.0
2018-04-19 10:00:00,18.04,18.12,17.96,18.1,1323164.0,13.3563,13.4156,13.2971,13.4008,1323164.0
2018-04-19 10:30:00,18.1,18.21,18.08,18.11,1662049.0,13.4008,13.4822,13.386,13.4082,1662049.0
2018-04-19 11:00:00,18.11,18.11,17.87,17.96,2272800.0,13.4082,13.4082,13.2305,13.2971,2272800.0
2018-04-19 11:30:00,17.96,18.19,17.95,18.19,1214346.0,13.2971,13.4674,13.2897,13.4674,1214346.0
2018-04-19 12:00:00,18.18,18.19,18.02,18.08,1157475.0,13.46,13.4674,13.3415,13.386,1157475.0
2018-04-19 12:30:00,18.08,18.09,18.02,18.03,879621.0,13.386,13.3934,13.3415,13.3489,879621.0
2018-04-19 13:00:00,18.03,18.1,17.99,18.09,853594.0,13.3489,13.4008,13.3193,13.3934,853594.0
2018-04-19 13:30:00,18.09,18.18,18.08,18.15,770393.0,13.3934,13.46,13.386,13.4378,770393.0
2018-04-19 14:00:00,18.16,18.17,18.0,18.09,902094.0,13.4452,13.4526,13.3267,13.3934,902094.0
2018-04-19 14:30:00,18.09,18.18,18.08,18.16,989082.0,13.3934,13.46,13.386,13.4452,989082.0
2018-04-19 15:00:00,18.16,18.18,18.05,18.05,1086624.0,13.4452,13.46,13.3637,13.3637,1086624.0
2018-04-19 15:30:00,18.05,18.16,18.05,18.15,2668842.0,13.3637,13.4452,13.3637,13.4378,2668842.0
2018-04-20 09:30:00,17.99,18.44,17.99,18.43,2703287.0,13.3193,13.6525,13.3193,13.6451,2703287.0
2018-04-20 10:00:00,18.44,18.48,18.35,18.39,1030182.0,13.6525,13.6821,13.5859,13.6155,1030182.0
2018-04-20 10:30:00,18.4,18.47,18.37,18.4,675571.0,13.6229,13.6747,13.6007,13.6229,675571.0
2018-04-20 11:00:00,18.4,18.41,18.22,18.35,833886.0,13.6229,13.6303,13.4896,13.5859,833886.0
2018-04-20 11:30:00,18.35,18.49,18.32,18.49,841170.0,13.5859,13.6895,13.5636,13.6895,841170.0
2018-04-20 12:00:00,18.49,18.6,18.43,18.57,700261.0,13.6895,13.7709,13.6451,13.7487,700261.0
2018-04-20 12:30:00,18.57,18.57,18.49,18.51,467923.0,13.7487,13.7487,13.6895,13.7043,467923.0
2018-04-20 13:00:00,18.52,18.55,18.48,18.54,638084.0,13.7117,13.7339,13.6821,13.7265,638084.0
2018-04-20 13:30:00,18.54,18.65,18.53,18.63,1006203.0,13.7265,13.808,13.7191,13.7932,1006203.0
2018-04-20 14:00:00,18.63,18.72,18.6,18.71,1002844.0,13.7932,13.8598,13.7709,13.8524,1002844.0
2018-04-20 14:30:00,18.71,18.71,18.6,18.62,774574.0,13.8524,13.8524,13.7709,13.7858,774574.0
2018-04-20 15:00:00,18.62,18.74,18.56,18.73,1472212.0,13.7858,13.8746,13.7413,13.8672,1472212.0
2018-04-20 15:30:00,18.73,18.89,18.73,18.89,4917618.0,13.8672,13.9857,13.8672,13.9857,4917618.0
2018-04-23 09:30:00,18.96,19.07,18.61,18.72,2234367.0,14.0375,14.1189,13.7784,13.8598,2234367.0
2018-04-23 10:00:00,18.73,18.84,18.68,18.76,1980710.0,13.8672,13.9486,13.8302,13.8894,1980710.0
2018-04-23 10:30:00,18.77,18.77,18.65,18.75,1087026.0,13.8968,13.8968,13.808,13.882,1087026.0
2018-04-23 11:00:00,18.76,18.88,18.73,18.84,1456835.0,13.8894,13.9783,13.8672,13.9486,1456835.0
2018-04-23 11:30:00,18.84,18.87,18.77,18.82,491095.0,13.9486,13.9709,13.8968,13.9338,491095.0
2018-04-23 12:00:00,18.82,18.83,18.74,18.78,439944.0,13.9338,13.9412,13.8746,13.9042,439944.0
2018-04-23 12:30:00,18.78,18.81,18.75,18.79,688962.0,13.9042,13.9264,13.882,13.9116,688962.0
2018-04-23 13:00:00,18.79,18.81,18.77,18.8,563981.0,13.9116,13.9264,13.8968,13.919,563981.0
2018-04-23 13:30:00,18.8,18.85,18.76,18.85,650029.0,13.919,13.956,13.8894,13.956,650029.0
2018-04-23 14:00:00,18.84,18.85,18.72,18.76,616840.0,13.9486,13.956,13.8598,13.8894,616840.0
2018-04-23 14:30:00,18.76,18.77,18.71,18.75,445920.0,13.8894,13.8968,13.8524,13.882,445920.0
2018-04-23 15:00:00,18.75,18.83,18.74,18.8,460031.0,13.882,13.9412,13.8746,13.919,460031.0
2018-04-23 15:30:00,18.8,18.86,18.75,18.86,1751786.0,13.919,13.9634,13.882,13.9634,1751786.0
2018-04-24 09:30:00,19.0,19.1,18.94,19.07,1756740.0,14.0671,14.1411,14.0227,14.1189,1756740.0
2018-04-24 10:00:00,19.07,19.22,19.07,19.14,1876480.0,14.1189,14.23,14.1189,14.1708,1876480.0
2018-04-24 10:30:00,19.13,19.16,19.01,19.06,1093793.0,14.1633,14.1856,14.0745,14.1115,1093793.0
2018-04-24 11:00:00,19.06,19.18,19.03,19.16,838205.0,14.1115,14.2004,14.0893,14.1856,838205.0
2018-04-24 11:30:00,19.16,19.23,19.12,19.19,706892.0,14.1856,14.2374,14.1559,14.2078,706892.0
2018-04-24 12:00:00,19.19,19.19,19.02,19.04,432380.0,14.2078,14.2078,14.0819,14.0967,432380.0
2018-04-24 12:30:00,19.05,19.05,18.88,18.88,628235.0,14.1041,14.1041,13.9783,13.9783,628235.0
2018-04-24 13:00:00,18.88,18.94,18.78,18.8,521336.0,13.9783,14.0227,13.9042,13.919,521336.0
2018-04-24 13:30:00,18.8,18.81,18.66,18.71,651865.0,13.919,13.9264,13.8154,13.8524,651865.0
2018-04-24 14:00:00,18.71,18.8,18.63,18.71,764231.0,13.8524,13.919,13.7932,13.8524,764231.0
2018-04-24 14:30:00,18.71,18.82,18.71,18.76,849254.0,13.8524,13.9338,13.8524,13.8894,849254.0
2018-04-24 15:00:00,18.77,18.86,18.75,18.84,928401.0,13.8968,13.9634,13.882,13.9486,928401.0
2018-04-24 15:30:00,18.84,18.88,18.76,18.88,1886509.0,13.9486,13.9783,13.8894,13.9783,1886509.0
2018-04-25 09:30:00,18.89,18.89,18.66,18.73,1089068.0,13.9857,13.9857,13.8154,13.8672,1089068.0
2018-04-25 10:00:00,18.73,18.87,18.72,18.84,820538.0,13.8672,13.9709,13.8598,13.9486,820538.0
2018-04-25 10:30:00,18.83,18.96,18.8,18.89,836663.0,13.9412,14.0375,13.919,13.9857,836663.0
2018-04-25 11:00:00,18.89,18.93,18.77,18.8,712167.0,13.9857,14.0153,13.8968,13.919,712167.0
2018-04-25 11:30:00,18.8,18.85,18.74,18.76,718238.0,13.919,13.956,13.8746,13.8894,718238.0
2018-04-25 12:00:00,18.76,18.87,18.72,18.87,621236.0,13.8894,13.9709,13.8598,13.9709,621236.0
2018-04-25 12:30:00,18.86,18.96,18.86,18.96,598186.0,13.9634,14.0375,13.9634,14.0375,598186.0
2018-04-25 13:00:00,18.96,18.99,18.87,18.88,445684.0,14.0375,14.0597,13.9709,13.9783,445684.0
2018-04-25 13:30:00,18.89,18.98,18.88,18.97,525252.0,13.9857,14.0523,13.9783,14.0449,525252.0
2018-04-25 14:00:00,18.97,19.02,18.94,19.01,740350.0,14.0449,14.0819,14.0227,14.0745,740350.0
2018-04-25 14:30:00,19.01,19.16,18.97,19.16,737353.0,14.0745,14.1856,14.0449,14.1856,737353.0
2018-04-25 15:00:00,19.16,19.17,19.08,19.1,846485.0,14.1856,14.193,14.1263,14.1411,846485.0
2018-04-25 15:30:00,19.1,19.11,18.92,19.01,2350825.0,14.1411,14.1485,14.0079,14.0745,2350825.0
2018-04-26 09:30:00,18.89,18.95,18.74,18.84,2051748.0,13.9857,14.0301,13.8746,13.9486,2051748.0
2018-04-26 10:00:00,18.85,18.86,18.73,18.78,1280210.0,13.956,13.9634,13.8672,13.9042,1280210.0
2018-04-26 10:30:00,18.78,18.96,18.74,18.95,999921.0,13.9042,14.0375,13.8746,14.0301,999921.0
2018-04-26 11:00:00,18.96,18.98,18.82,18.84,723811.0,14.0375,14.0523,13.9338,13.9486,723811.0
2018-04-26 11:30:00,18.84,18.86,18.75,18.81,607650.0,13.9486,13.9634,13.882,13.9264,607650.0
2018-04-26 12:00:00,18.8,18.92,18.79,18.87,374029.0,13.919,14.0079,13.9116,13.9709,374029.0
2018-04-26 12:30:00,18.87,18.91,18.84,18.89,253582.0,13.9709,14.0005,13.9486,13.9857,253582.0
2018-04-26 13:00:00,18.89,18.95,18.89,18.92,542550.0,13.9857,14.0301,13.9857,14.0079,542550.0
2018-04-26 13:30:00,18.93,18.99,18.89,18.96,494524.0,14.0153,14.0597,13.9857,14.0375,494524.0
2018-04-26 14:00:00,18.96,18.99,18.92,18.95,306719.0,14.0375,14.0597,14.0079,14.0301,306719.0
2018-04-26 14:30:00,18.95,18.98,18.91,18.93,383092.0,14.0301,14.0523,14.0005,14.0153,383092.0
2018-04-26 15:00:00,18.94,18.98,18.89,18.9,603733.0,14.0227,14.0523,13.9857,13.9931,603733.0
2018-04-26 15:30:00,18.91,18.91,18.8,18.81,1161460.0,14.0005,14.0005,13.919,13.9264,1161460.0
2018-04-27 09:30:00,18.76,18.94,18.76,18.91,1165546.0,13.8894,14.0227,13.8894,14.0005,1165546.0
2018-04-27 10:00:00,18.9,18.94,18.87,18.92,931304.0,13.9931,14.0227,13.9709,14.0079,931304.0
2018-04-27 10:30:00,18.92,18.92,18.73,18.76,987462.0,14.0079,14.0079,13.8672,13.8894,987462.0
2018-04-27 11:00:00,18.76,18.88,18.75,18.87,357741.0,13.8894,13.9783,13.882,13.9709,357741.0
2018-04-27 11:30:00,18.87,18.89,18.8,18.82,291623.0,13.9709,13.9857,13.919,13.9338,291623.0
2018-04-27 12:00:00,18.82,18.87,18.82,18.87,232561.0,13.9338,13.9709,13.9338,13.9709,232561.0
2018-04-27 12:30:00,18.86,18.94,18.84,18.91,412887.0,13.9634,14.0227,13.9486,14.0005,412887.0
2018-04-27 13:00:00,18.92,18.97,18.9,18.95,338786.0,14.0079,14.0449,13.9931,14.0301,338786.0
2018-04-27 13:30:00,18.95,18.99,18.94,18.96,356249.0,14.0301,14.0597,14.0227,14.0375,356249.0
2018-04-27 14:00:00,18.96,18.96,18.91,18.93,356516.0,14.0375,14.0375,14.0005,14.0153,356516.0
2018-04-27 14:30:00,18.93,18.97,18.91,18.96,251316.0,14.0153,14.0449,14.0005,14.0375,251316.0
2018-04-27 15:00:00,18.96,19.01,18.93,18.96,456406.0,14.0375,14.0745,14.0153,14.0375,456406.0
2018-04-27 15:30:00,18.96,19.03,18.95,19.01,1229065.0,14.0375,14.0893,14.0301,14.0745,1229065.0
2018-04-30 09:30:00,19.05,19.2,18.95,18.95,877651.0,14.1041,14.2152,14.0301,14.0301,877651.0
2018-04-30 10:00:00,18.96,18.99,18.8,18.86,1404717.0,14.0375,14.0597,13.919,13.9634,1404717.0
2018-04-30 10:30:00,18.87,18.94,18.86,18.92,519714.0,13.9709,14.0227,13.9634,14.0079,519714.0
2018-04-30 11:00:00,18.92,19.01,18.92,19.0,443924.0,14.0079,14.0745,14.0079,14.0671,443924.0
2018-04-30 11:30:00,19.0,19.0,18.88,18.92,550346.0,14.0671,14.0671,13.9783,14.0079,550346.0
2018-04-30 12:00:00,18.91,18.95,18.9,18.94,275850.0,14.0005,14.0301,13.9931,14.0227,275850.0
2018-04-30 12:30:00,18.94,18.94,18.87,18.91,308923.0,14.0227,14.0227,13.9709,14.0005,308923.0
2018-04-30 13:00:00,18.91,18.95,18.89,18.91,310534.0,14.0005,14.0301,13.9857,14.0005,310534.0
2018-04-30 13:30:00,18.91,18.95,18.9,18.95,206536.0,14.0005,14.0301,13.9931,14.0301,206536.0
2018-04-30 14:00:00,18.95,18.95,18.84,18.85,314792.0,14.0301,14.0301,13.9486,13.956,314792.0
2018-04-30 14:30:00,18.84,18.87,18.82,18.84,430763.0,13.9486,13.9709,13.9338,13.9486,430763.0
2018-04-30 15:00:00,18.84,18.85,18.78,18.8,601451.0,13.9486,13.956,13.9042,13.919,601451.0
2018-04-30 15:30:00,18.8,18.82,18.7,18.7,1570341.0,13.919,13.9338,13.845,13.845,1570341.0
2018-05-01 09:30:00,18.65,18.68,18.45,18.5,1485462.0,13.808,13.8302,13.6599,13.6969,1485462.0
2018-05-01 10:00:00,18.5,18.62,18.48,18.59,718310.0,13.6969,13.7858,13.6821,13.7635,718310.0
2018-05-01 10:30:00,18.58,18.63,18.49,18.51,984166.0,13.7561,13.7932,13.6895,13.7043,984166.0
2018-05-01 11:00:00,18.51,18.57,18.48,18.55,629112.0,13.7043,13.7487,13.6821,13.7339,629112.0
2018-05-01 11:30:00,18.55,18.6,18.5,18.5,313686.0,13.7339,13.7709,13.6969,13.6969,313686.0
2018-05-01 12:00:00,18.51,18.58,18.49,18.58,333212.0,13.7043,13.7561,13.6895,13.7561,333212.0
2018-05-01 12:30:00,18.58,18.65,18.58,18.64,423317.0,13.7561,13.808,13.7561,13.8006,423317.0
2018-05-01 13:00:00,18.64,18.64,18.58,18.6,219469.0,13.8006,13.8006,13.7561,13.7709,219469.0
2018-05-01 13:30:00,18.6,18.75,18.59,18.75,408371.0,13.7709,13.882,13.7635,13.882,408371.0
2018-05-01 14:00:00,18.75,18.82,18.72,18.79,438395.0,13.882,13.9338,13.8598,13.9116,438395.0
2018-05-01 14:30:00,18.79,18.83,18.73,18.78,437252.0,13.9116,13.9412,13.8672,13.9042,437252.0
2018-05-01 15:00:00,18.78,18.8,18.67,18.7,397693.0,13.9042,13.919,13.8228,13.845,397693.0
2018-05-01 15:30:00,18.71,18.77,18.67,18.75,1246374.0,13.8524,13.8968,13.8228,13.882,1246374.0
2018-05-02 09:30:00,18.68,18.74,18.51,18.55,1298084.0,13.8302,13.8746,13.7043,13.7339,1298084.0
2018-05-02 10:00:00,18.56,18.62,18.48,18.5,1122836.0,13.7413,13.7858,13.6821,13.6969,1122836.0
2018-05-02 10:30:00,18.51,18.66,18.5,18.64,579116.0,13.7043,13.8154,13.6969,13.8006,579116.0
2018-05-02 11:00:00,18.64,18.78,18.62,18.75,486331.0,13.8006,13.9042,13.7858,13.882,486331.0
2018-05-02 11:30:00,18.75,18.78,18.68,18.77,326823.0,13.882,13.9042,13.8302,13.8968,326823.0
2018-05-02 12:00:00,18.78,18.81,18.76,18.78,1579183.0,13.9042,13.9264,13.8894,13.9042,1579183.0
2018-05-02 12:30:00,18.78,18.8,18.73,18.74,493732.0,13.9042,13.919,13.8672,13.8746,493732.0
2018-05-02 13:00:00,18.74,18.78,18.73,18.73,365983.0,13.8746,13.9042,13.8672,13.8672,365983.0
2018-05-02 13:30:00,18.74,18.77,18.72,18.77,411511.0,13.8746,13.8968,13.8598,13.8968,411511.0
2018-05-02 14:00:00,18.76,18.82,18.66,18.71,589316.0,13.8894,13.9338,13.8154,13.8524,589316.0
2018-05-02 14:30:00,18.71,18.73,18.66,18.66,469060.0,13.8524,13.8672,13.8154,13.8154,469060.0
2018-05-02 15:00:00,18.66,18.69,18.54,18.57,578468.0,13.8154,13.8376,13.7265,13.7487,578468.0
2018-05-02 15:30:00,18.57,18.59,18.51,18.54,1509401.0,13.7487,13.7635,13.7043,13.7265,1509401.0
2018-05-03 09:30:00,18.45,18.53,18.33,18.53,1081881.0,13.6599,13.7191,13.571,13.7191,1081881.0
2018-05-03 10:00:00,18.53,18.53,18.26,18.3,1130985.0,13.7191,13.7191,13.5192,13.5488,1130985.0
2018-05-03 10:30:00,18.3,18.32,18.13,18.16,1094178.0,13.5488,13.5636,13.423,13.4452,1094178.0
2018-05-03 11:00:00,18.16,18.26,18.13,18.2,922821.0,13.4452,13.5192,13.423,13.4748,922821.0
2018-05-03 11:30:00,18.2,18.27,18.12,18.25,581714.0,13.4748,13.5266,13.4156,13.5118,581714.0
2018-05-03 12:00:00,18.26,18.33,18.24,18.25,505587.0,13.5192,13.571,13.5044,13.5118,505587.0
2018-05-03 12:30:00,18.24,18.48,18.23,18.45,524261.0,13.5044,13.6821,13.497,13.6599,524261.0
2018-05-03 13:00:00,18.45,18.46,18.32,18.38,466983.0,13.6599,13.6673,13.5636,13.6081,466983.0
2018-05-03 13:30:00,18.39,18.51,18.38,18.47,479592.0,13.6155,13.7043,13.6081,13.6747,479592.0
2018-05-03 14:00:00,18.47,18.53,18.42,18.49,435958.0,13.6747,13.7191,13.6377,13.6895,435958.0
2018-05-03 14:30:00,18.49,18.56,18.4,18.41,598935.0,13.6895,13.7413,13.6229,13.6303,598935.0
2018-05-03 15:00:00,18.41,18.49,18.41,18.49,493761.0,13.6303,13.6895,13.6303,13.6895,493761.0
2018-05-03 15:30:00,18.49,18.51,18.37,18.43,1040443.0,13.6895,13.7043,13.6007,13.6451,1040443.0
2018-05-04 09:30:00,18.26,18.39,18.18,18.39,1168134.0,13.5192,13.6155,13.46,13.6155,1168134.0
2018-05-04 10:00:00,18.38,18.5,18.36,18.49,779764.0,13.6081,13.6969,13.5933,13.6895,779764.0
2018-05-04 10:30:00,18.48,18.58,18.45,18.55,579978.0,13.6821,13.7561,13.6599,13.7339,579978.0
2018-05-04 11:00:00,18.55,18.65,18.54,18.63,609008.0,13.7339,13.808,13.7265,13.7932,609008.0
2018-05-04 11:30:00,18.62,18.68,18.61,18.66,543443.0,13.7858,13.8302,13.7784,13.8154,543443.0
2018-05-04 12:00:00,18.66,18.69,18.63,18.67,466560.0,13.8154,13.8376,13.7932,13.8228,466560.0
2018-05-04 12:30:00,18.68,18.75,18.68,18.75,407810.0,13.8302,13.882,13.8302,13.882,407810.0
2018-05-04 13:00:00,18.75,18.77,18.72,18.72,316111.0,13.882,13.8968,13.8598,13.8598,316111.0
2018-05-04 13:30:00,18.72,18.8,18.71,18.8,494504.0,13.8598,13.919,13.8524,13.919,494504.0
2018-05-04 14:00:00,18.8,18.84,18.77,18.83,517532.0,13.919,13.9486,13.8968,13.9412,517532.0
2018-05-04 14:30:00,18.84,18.84,18.74,18.75,444451.0,13.9486,13.9486,13.8746,13.882,444451.0
2018-05-04 15:00:00,18.75,18.79,18.72,18.78,656213.0,13.882,13.9116,13.8598,13.9042,656213.0
2018-05-04 15:30:00,18.78,18.78,18.7,18.72,1446470.0,13.9042,13.9042,13.845,13.8598,1446470.0
2018-05-07 09:30:00,18.75,18.79,18.6,18.68,564642.0,13.882,13.9116,13.7709,13.8302,564642.0
2018-05-07 10:00:00,18.69,18.72,18.6,18.65,476827.0,13.8376,13.8598,13.7709,13.808,476827.0
2018-05-07 10:30:00,18.65,18.74,18.58,18.73,426351.0,13.808,13.8746,13.7561,13.8672,426351.0
2018-05-07 11:00:00,18.73,18.76,18.69,18.72,425103.0,13.8672,13.8894,13.8376,13.8598,425103.0
2018-05-07 11:30:00,18.71,18.73,18.65,18.7,494025.0,13.8524,13.8672,13.808,13.845,494025.0
2018-05-07 12:00:00,18.71,18.77,18.7,18.76,310526.0,13.8524,13.8968,13.845,13.8894,310526.0
2018-05-07 12:30:00,18.76,18.76,18.71,18.75,359090.0,13.8894,13.8894,13.8524,13.882,359090.0
2018-05-07 13:00:00,18.75,18.8,18.72,18.79,310195.0,13.882,13.919,13.8598,13.9116,310195.0
2018-05-07 13:30:00,18.79,18.82,18.77,18.79,342312.0,13.9116,13.9338,13.8968,13.9116,342312.0
2018-05-07 14:00:00,18.79,18.86,18.78,18.86,348386.0,13.9116,13.9634,13.9042,13.9634,348386.0
2018-05-07 14:30:00,18.85,18.87,18.73,18.76,430100.0,13.956,13.9709,13.8672,13.8894,430100.0
2018-05-07 15:00:00,18.75,18.81,18.7,18.73,548906.0,13.882,13.9264,13.845,13.8672,548906.0
2018-05-07 15:30:00,18.73,18.77,18.71,18.74,1021626.0,13.8672,13.8968,13.8524,13.8746,1021626.0
2018-05-08 09:30:00,18.79,18.95,18.71,18.95,1016654.0,13.9116,14.0301,13.8524,14.0301,1016654.0
2018-05-08 10:00:00,18.95,19.06,18.92,18.99,1122412.0,14.0301,14.1115,14.0079,14.0597,1122412.0
2018-05-08 10:30:00,18.98,19.11,18.98,19.08,480711.0,14.0523,14.1485,14.0523,14.1263,480711.0
2018-05-08 11:00:00,19.07,19.18,19.06,19.11,1050630.0,14.1189,14.2004,14.1115,14.1485,1050630.0
2018-05-08 11:30:00,19.1,19.1,18.99,18.99,646861.0,14.1411,14.1411,14.0597,14.0597,646861.0
2018-05-08 12:00:00,18.99,19.04,18.97,19.01,410641.0,14.0597,14.0967,14.0449,14.0745,410641.0
2018-05-08 12:30:00,19.01,19.02,18.89,18.95,431522.0,14.0745,14.0819,13.9857,14.0301,431522.0
2018-05-08 13:00:00,18.93,19.0,18.92,18.98,292343.0,14.0153,14.0671,14.0079,14.0523,292343.0
2018-05-08 13:30:00,18.98,19.01,18.93,18.95,368088.0,14.0523,14.0745,14.0153,14.0301,368088.0
2018-05-08 14:00:00,18.95,18.97,18.87,18.91,515552.0,14.0301,14.0449,13.9709,14.0005,515552.0
2018-05-08 14:30:00,18.91,18.94,18.83,18.89,647125.0,14.0005,14.0227,13.9412,13.9857,647125.0
2018-05-08 15:00:00,18.89,18.98,18.86,18.96,491078.0,13.9857,14.0523,13.9634,14.0375,491078.0
2018-05-08 15:30:00,18.96,19.0,18.94,18.97,1318018.0,14.0375,14.0671,14.0227,14.0449,1318018.0
2018-05-09 09:30:00,19.03,19.1,18.99,19.08,565898.0,14.0893,14.1411,14.0597,14.1263,565898.0
2018-05-09 10:00:00,19.07,19.23,19.07,19.14,504637.0,14.1189,14.2374,14.1189,14.1708,504637.0
2018-05-09 10:30:00,19.14,19.18,19.08,19.1,416785.0,14.1708,14.2004,14.1263,14.1411,416785.0
2018-05-09 11:00:00,19.1,19.2,19.07,19.2,608698.0,14.1411,14.2152,14.1189,14.2152,608698.0
2018-05-09 11:30:00,19.2,19.26,19.18,19.21,483519.0,14.2152,14.2596,14.2004,14.2226,483519.0
2018-05-09 12:00:00,19.21,19.29,19.19,19.27,633163.0,14.2226,14.2818,14.2078,14.267,633163.0
2018-05-09 12:30:00,19.27,19.32,19.24,19.28,642975.0,14.267,14.304,14.2448,14.2744,642975.0
2018-05-09 13:00:00,19.28,19.38,19.28,19.36,559528.0,14.2744,14.3484,14.2744,14.3336,559528.0
2018-05-09 13:30:00,19.37,19.4,19.35,19.38,409795.0,14.341,14.3632,14.3262,14.3484,409795.0
2018-05-09 14:00:00,19.38,19.41,19.34,19.38,349564.0,14.3484,14.3707,14.3188,14.3484,349564.0
2018-05-09 14:30:00,19.38,19.39,19.29,19.3,511941.0,14.3484,14.3558,14.2818,14.2892,511941.0
2018-05-09 15:00:00,19.3,19.31,19.25,19.28,697542.0,14.2892,14.2966,14.2522,14.2744,697542.0
2018-05-09 15:30:00,19.28,19.29,19.21,19.23,1530035.0,14.2744,14.2818,14.2226,14.2374,1530035.0
2018-05-10 09:30:00,19.21,19.27,19.12,19.15,642931.0,14.2226,14.267,14.1559,14.1782,642931.0
2018-05-10 10:00:00,19.15,19.25,19.13,19.22,660520.0,14.1782,14.2522,14.1633,14.23,660520.0
2018-05-10 10:30:00,19.21,19.31,19.2,19.3,556270.0,14.2226,14.2966,14.2152,14.2892,556270.0
2018-05-10 11:00:00,19.3,19.35,19.28,19.32,401559.0,14.2892,14.3262,14.2744,14.304,401559.0
2018-05-10 11:30:00,19.32,19.39,19.3,19.39,435211.0,14.304,14.3558,14.2892,14.3558,435211.0
2018-05-10 12:00:00,19.38,19.43,19.36,19.41,818903.0,14.3484,14.3855,14.3336,14.3707,818903.0
2018-05-10 12:30:00,19.4,19.48,19.39,19.44,389764.0,14.3632,14.4225,14.3558,14.3929,389764.0
2018-05-10 13:00:00,19.44,19.46,19.36,19.37,443776.0,14.3929,14.4077,14.3336,14.341,443776.0
2018-05-10 13:30:00,19.37,19.4,19.33,19.39,722692.0,14.341,14.3632,14.3114,14.3558,722692.0
2018-05-10 14:00:00,19.39,19.43,19.37,19.42,491275.0,14.3558,14.3855,14.341,14.3781,491275.0
2018-05-10 14:30:00,19.41,19.42,19.32,19.4,416163.0,14.3707,14.3781,14.304,14.3632,416163.0
2018-05-10 15:00:00,19.4,19.41,19.33,19.37,456574.0,14.3632,14.3707,14.3114,14.341,456574.0
2018-05-10 15:30:00,19.37,19.38,19.29,19.32,1071715.0,14.341,14.3484,14.2818,14.304,1071715.0
2018-05-11 09:30:00,19.39,19.49,19.35,19.41,609226.0,14.3558,14.4299,14.3262,14.3707,609226.0
2018-05-11 10:00:00,19.4,19.49,19.39,19.39,669378.0,14.3632,14.4299,14.3558,14.3558,669378.0
2018-05-11 10:30:00,19.4,19.47,19.37,19.47,673382.0,14.3632,14.4151,14.341,14.4151,673382.0
2018-05-11 11:00:00,19.46,19.47,19.32,19.32,905680.0,14.4077,14.4151,14.304,14.304,905680.0
2018-05-11 11:30:00,19.33,19.35,19.28,19.28,369945.0,14.3114,14.3262,14.2744,14.2744,369945.0
2018-05-11 12:00:00,19.29,19.32,19.24,19.28,552385.0,14.2818,14.304,14.2448,14.2744,552385.0
2018-05-11 12:30:00,19.28,19.35,19.26,19.35,449677.0,14.2744,14.3262,14.2596,14.3262,449677.0
2018-05-11 13:00:00,19.35,19.37,19.33,19.37,346764.0,14.3262,14.341,14.3114,14.341,346764.0
2018-05-11 13:30:00,19.36,19.37,19.33,19.36,317172.0,14.3336,14.341,14.3114,14.3336,317172.0
2018-05-11 14:00:00,19.36,19.36,19.29,19.32,396079.0,14.3336,14.3336,14.2818,14.304,396079.0
2018-05-11 14:30:00,19.32,19.33,19.29,19.33,461072.0,14.304,14.3114,14.2818,14.3114,461072.0
2018-05-11 15:00:00,19.32,19.36,19.31,19.32,664897.0,14.304,14.3336,14.2966,14.304,664897.0
2018-05-11 15:30:00,19.32,19.33,19.3,19.32,1155098.0,14.304,14.3114,14.2892,14.304,1155098.0
2018-05-14 09:30:00,19.39,19.4,19.2,19.25,886830.0,14.3558,14.3632,14.2152,14.2522,886830.0
2018-05-14 10:00:00,19.26,19.26,19.2,19.21,541373.0,14.2596,14.2596,14.2152,14.2226,541373.0
2018-05-14 10:30:00,19.22,19.26,19.16,19.17,759761.0,14.23,14.2596,14.1856,14.193,759761.0
2018-05-14 11:00:00,19.17,19.2,19.14,19.17,582247.0,14.193,14.2152,14.1708,14.193,582247.0
2018-05-14 11:30:00,19.16,19.18,19.14,19.16,446727.0,14.1856,14.2004,14.1708,14.1856,446727.0
2018-05-14 12:00:00,19.16,19.23,19.16,19.2,529182.0,14.1856,14.2374,14.1856,14.2152,529182.0
2018-05-14 12:30:00,19.2,19.2,19.14,19.14,275787.0,14.2152,14.2152,14.1708,14.1708,275787.0
2018-05-14 13:00:00,19.14,19.2,19.13,19.2,317329.0,14.1708,14.2152,14.1633,14.2152,317329.0
2018-05-14 13:30:00,19.2,19.25,19.18,19.24,434692.0,14.2152,14.2522,14.2004,14.2448,434692.0
2018-05-14 14:00:00,19.25,19.25,19.21,19.23,311868.0,14.2522,14.2522,14.2226,14.2374,311868.0
2018-05-14 14:30:00,19.23,19.27,19.22,19.24,396587.0,14.2374,14.267,14.23,14.2448,396587.0
2018-05-14 15:00:00,19.24,19.26,19.23,19.23,441581.0,14.2448,14.2596,14.2374,14.2374,441581.0
2018-05-14 15:30:00,19.23,19.25,19.17,19.21,1340074.0,14.2374,14.2522,14.193,14.2226,1340074.0
2018-05-15 09:30:00,19.26,19.42,19.19,19.39,1716142.0,14.2596,14.3781,14.2078,14.3558,1716142.0
2018-05-15 10:00:00,19.39,19.42,19.28,19.29,1063269.0,14.3558,14.3781,14.2744,14.2818,1063269.0
2018-05-15 10:30:00,19.29,19.42,19.26,19.36,1111285.0,14.2818,14.3781,14.2596,14.3336,1111285.0
2018-05-15 11:00:00,19.36,19.42,19.36,19.39,914664.0,14.3336,14.3781,14.3336,14.3558,914664.0
2018-05-15 11:30:00,19.4,19.45,19.39,19.4,799272.0,14.3632,14.4003,14.3558,14.3632,799272.0
2018-05-15 12:00:00,19.41,19.42,19.34,19.37,403752.0,14.3707,14.3781,14.3188,14.341,403752.0
2018-05-15 12:30:00,19.36,19.45,19.35,19.43,816425.0,14.3336,14.4003,14.3262,14.3855,816425.0
2018-05-15 13:00:00,19.43,19.44,19.39,19.39,368345.0,14.3855,14.3929,14.3558,14.3558,368345.0
2018-05-15 13:30:00,19.39,19.4,19.32,19.32,393104.0,14.3558,14.3632,14.304,14.304,393104.0
2018-05-15 14:00:00,19.32,19.4,19.32,19.38,1113240.0,14.304,14.3632,14.304,14.3484,1113240.0
2018-05-15 14:30:00,19.38,19.42,19.34,19.37,724234.0,14.3484,14.3781,14.3188,14.341,724234.0
2018-05-15 15:00:00,19.37,19.38,19.3,19.32,895965.0,14.341,14.3484,14.2892,14.304,895965.0
2018-05-15 15:30:00,19.32,19.4,19.31,19.4,1729356.0,14.304,14.3632,14.2966,14.3632,1729356.0
2018-05-16 09:30:00,19.33,19.4,19.3,19.32,511049.0,14.3114,14.3632,14.2892,14.304,511049.0
2018-05-16 10:00:00,19.32,19.36,19.27,19.33,675741.0,14.304,14.3336,14.267,14.3114,675741.0
2018-05-16 10:30:00,19.34,19.37,19.32,19.34,316873.0,14.3188,14.341,14.304,14.3188,316873.0
2018-05-16 11:00:00,19.33,19.34,19.2,19.23,602178.0,14.3114,14.3188,14.2152,14.2374,602178.0
2018-05-16 11:30:00,19.23,19.31,19.22,19.3,353362.0,14.2374,14.2966,14.23,14.2892,353362.0
2018-05-16 12:00:00,19.31,19.36,19.29,19.35,651723.0,14.2966,14.3336,14.2818,14.3262,651723.0
2018-05-16 12:30:00,19.35,19.38,19.32,19.34,549572.0,14.3262,14.3484,14.304,14.3188,549572.0
2018-05-16 13:00:00,19.34,19.37,19.32,19.32,299899.0,14.3188,14.341,14.304,14.304,299899.0
2018-05-16 13:30:00,19.32,19.37,19.32,19.36,218505.0,14.304,14.341,14.304,14.3336,218505.0
2018-05-16 14:00:00,19.36,19.37,19.33,19.35,248760.0,14.3336,14.341,14.3114,14.3262,248760.0
2018-05-16 14:30:00,19.35,19.36,19.32,19.35,282371.0,14.3262,14.3336,14.304,14.3262,282371.0
2018-05-16 15:00:00,19.35,19.35,19.29,19.32,468833.0,14.3262,14.3262,14.2818,14.304,468833.0
2018-05-16 15:30:00,19.33,19.34,19.27,19.3,1278004.0,14.3114,14.3188,14.267,14.2892,1278004.0
2018-05-17 09:30:00,19.29,19.3,19.11,19.26,1028323.0,14.2818,14.2892,14.1485,14.2596,1028323.0
2018-05-17 10:00:00,19.26,19.34,19.25,19.3,710606.0,14.2596,14.3188,14.2522,14.2892,710606.0
2018-05-17 10:30:00,19.3,19.36,19.27,19.31,696753.0,14.2892,14.3336,14.267,14.2966,696753.0
2018-05-17 11:00:00,19.31,19.33,19.28,19.32,318297.0,14.2966,14.3114,14.2744,14.304,318297.0
2018-05-17 11:30:00,19.32,19.34,19.29,19.31,682582.0,14.304,14.3188,14.2818,14.2966,682582.0
2018-05-17 12:00:00,19.3,19.32,19.27,19.3,416220.0,14.2892,14.304,14.267,14.2892,416220.0
2018-05-17 12:30:00,19.3,19.32,19.25,19.28,361722.0,14.2892,14.304,14.2522,14.2744,361722.0
2018-05-17 13:00:00,19.28,19.31,19.27,19.29,415671.0,14.2744,14.2966,14.267,14.2818,415671.0
2018-05-17 13:30:00,19.29,19.32,19.25,19.27,585390.0,14.2818,14.304,14.2522,14.267,585390.0
2018-05-17 14:00:00,19.27,19.33,19.24,19.32,493629.0,14.267,14.3114,14.2448,14.304,493629.0
2018-05-17 14:30:00,19.32,19.34,19.28,19.32,463837.0,14.304,14.3188,14.2744,14.304,463837.0
2018-05-17 15:00:00,19.32,19.33,19.29,19.29,367076.0,14.304,14.3114,14.2818,14.2818,367076.0
2018-05-17 15:30:00,19.3,19.33,19.28,19.32,619742.0,14.2892,14.3114,14.2744,14.304,619742.0
2018-05-18 09:30:00,19.26,19.32,19.2,19.28,886592.0,14.2596,14.304,14.2152,14.2744,886592.0
2018-05-18 10:00:00,19.28,19.3,19.2,19.21,724864.0,14.2744,14.2892,14.2152,14.2226,724864.0
2018-05-18 10:30:00,19.22,19.22,19.15,19.2,706305.0,14.23,14.23,14.1782,14.2152,706305.0
2018-05-18 11:00:00,19.2,19.27,19.18,19.19,764234.0,14.2152,14.267,14.2004,14.2078,764234.0
2018-05-18 11:30:00,19.19,19.21,19.15,19.19,493854.0,14.2078,14.2226,14.1782,14.2078,493854.0
2018-05-18 12:00:00,19.19,19.19,19.12,19.14,250267.0,14.2078,14.2078,14.1559,14.1708,250267.0
2018-05-18 12:30:00,19.14,19.17,19.11,19.16,249676.0,14.1708,14.193,14.1485,14.1856,249676.0
2018-05-18 13:00:00,19.16,19.2,19.14,19.17,212149.0,14.1856,14.2152,14.1708,14.193,212149.0
2018-05-18 13:30:00,19.16,19.17,19.11,19.13,229103.0,14.1856,14.193,14.1485,14.1633,229103.0
2018-05-18 14:00:00,19.12,19.17,19.11,19.16,593091.0,14.1559,14.193,14.1485,14.1856,593091.0
2018-05-18 14:30:00,19.16,19.18,19.15,19.17,227902.0,14.1856,14.2004,14.1782,14.193,227902.0
2018-05-18 15:00:00,19.16,19.17,19.15,19.16,309508.0,14.1856,14.193,14.1782,14.1856,309508.0
2018-05-18 15:30:00,19.16,19.18,19.13,19.15,1322850.0,14.1856,14.2004,14.1633,14.1782,1322850.0
2018-05-21 09:30:00,19.21,19.29,19.18,19.22,951568.0,14.2226,14.2818,14.2004,14.23,951568.0
2018-05-21 10:00:00,19.22,19.27,19.21,19.24,914570.0,14.23,14.267,14.2226,14.2448,914570.0
2018-05-21 10:30:00,19.25,19.27,19.17,19.19,655203.0,14.2522,14.267,14.193,14.2078,655203.0
2018-05-21 11:00:00,19.19,19.2,19.15,19.16,679760.0,14.2078,14.2152,14.1782,14.1856,679760.0
2018-05-21 11:30:00,19.16,19.22,19.14,19.21,536121.0,14.1856,14.23,14.1708,14.2226,536121.0
2018-05-21 12:00:00,19.21,19.22,19.18,19.19,392921.0,14.2226,14.23,14.2004,14.2078,392921.0
2018-05-21 12:30:00,19.19,19.2,19.16,19.16,351767.0,14.2078,14.2152,14.1856,14.1856,351767.0
2018-05-21 13:00:00,19.17,19.2,19.15,19.16,418597.0,14.193,14.2152,14.1782,14.1856,418597.0
2018-05-21 13:30:00,19.16,19.22,19.16,19.21,283765.0,14.1856,14.23,14.1856,14.2226,283765.0
2018-05-21 14:00:00,19.2,19.22,19.19,19.21,276894.0,14.2152,14.23,14.2078,14.2226,276894.0
2018-05-21 14:30:00,19.2,19.2,19.17,19.2,401760.0,14.2152,14.2152,14.193,14.2152,401760.0
2018-05-21 15:00:00,19.2,19.2,19.15,19.17,296113.0,14.2152,14.2152,14.1782,14.193,296113.0
2018-05-21 15:30:00,19.18,19.2,19.15,19.16,970850.0,14.2004,14.2152,14.1782,14.1856,970850.0
2018-05-22 09:30:00,19.15,19.33,19.15,19.32,810576.0,14.1782,14.3114,14.1782,14.304,810576.0
2018-05-22 10:00:00,19.32,19.38,19.27,19.29,670252.0,14.304,14.3484,14.267,14.2818,670252.0
2018-05-22 10:30:00,19.29,19.35,19.27,19.33,606667.0,14.2818,14.3262,14.267,14.3114,606667.0
2018-05-22 11:00:00,19.34,19.4,19.33,19.39,759742.0,14.3188,14.3632,14.3114,14.3558,759742.0
2018-05-22 11:30:00,19.39,19.44,19.38,19.44,457030.0,14.3558,14.3929,14.3484,14.3929,457030.0
2018-05-22 12:00:00,19.44,19.5,19.42,19.48,691590.0,14.3929,14.4373,14.3781,14.4225,691590.0
2018-05-22 12:30:00,19.48,19.52,19.45,19.5,965430.0,14.4225,14.4521,14.4003,14.4373,965430.0
2018-05-22 13:00:00,19.49,19.56,19.49,19.55,479112.0,14.4299,14.4817,14.4299,14.4743,479112.0
2018-05-22 13:30:00,19.55,19.55,19.51,19.53,411352.0,14.4743,14.4743,14.4447,14.4595,411352.0
2018-05-22 14:00:00,19.52,19.59,19.52,19.59,579889.0,14.4521,14.5039,14.4521,14.5039,579889.0
2018-05-22 14:30:00,19.58,19.6,19.51,19.52,685413.0,14.4965,14.5113,14.4447,14.4521,685413.0
2018-05-22 15:00:00,19.51,19.55,19.49,19.5,412208.0,14.4447,14.4743,14.4299,14.4373,412208.0
2018-05-22 15:30:00,19.51,19.51,19.44,19.46,1594453.0,14.4447,14.4447,14.3929,14.4077,1594453.0
2018-05-23 09:30:00,19.33,19.45,19.24,19.27,1221210.0,14.3114,14.4003,14.2448,14.267,1221210.0
2018-05-23 10:00:00,19.27,19.28,19.17,19.21,1056250.0,14.267,14.2744,14.193,14.2226,1056250.0
2018-05-23 10:30:00,19.2,19.23,19.06,19.11,1160314.0,14.2152,14.2374,14.1115,14.1485,1160314.0
2018-05-23 11:00:00,19.11,19.16,19.04,19.14,849022.0,14.1485,14.1856,14.0967,14.1708,849022.0
2018-05-23 11:30:00,19.14,19.17,19.09,19.09,533470.0,14.1708,14.193,14.1337,14.1337,533470.0
2018-05-23 12:00:00,19.09,19.13,19.07,19.1,235831.0,14.1337,14.1633,14.1189,14.1411,235831.0
2018-05-23 12:30:00,19.1,19.18,19.08,19.16,1196742.0,14.1411,14.2004,14.1263,14.1856,1196742.0
2018-05-23 13:00:00,19.16,19.19,19.11,19.18,400914.0,14.1856,14.2078,14.1485,14.2004,400914.0
2018-05-23 13:30:00,19.17,19.21,19.15,19.16,258658.0,14.193,14.2226,14.1782,14.1856,258658.0
2018-05-23 14:00:00,19.16,19.23,19.11,19.11,699575.0,14.1856,14.2374,14.1485,14.1485,699575.0
2018-05-23 14:30:00,19.11,19.19,19.1,19.18,503418.0,14.1485,14.2078,14.1411,14.2004,503418.0
2018-05-23 15:00:00,19.18,19.23,19.12,19.16,528662.0,14.2004,14.2374,14.1559,14.1856,528662.0
2018-05-23 15:30:00,19.16,19.2,19.11,19.19,1294285.0,14.1856,14.2152,14.1485,14.2078,1294285.0
2018-05-24 09:30:00,19.16,19.16,18.98,19.0,1336448.0,14.1856,14.1856,14.0523,14.0671,1336448.0
2018-05-24 10:00:00,19.0,19.13,18.95,18.96,1010565.0,14.0671,14.1633,14.0301,14.0375,1010565.0
2018-05-24 10:30:00,18.95,18.98,18.8,18.85,716282.0,14.0301,14.0523,13.919,13.956,716282.0
2018-05-24 11:00:00,18.85,19.01,18.85,18.99,636481.0,13.956,14.0745,13.956,14.0597,636481.0
2018-05-24 11:30:00,19.0,19.05,18.96,19.05,390252.0,14.0671,14.1041,14.0375,14.1041,390252.0
2018-05-24 12:00:00,19.04,19.08,19.02,19.06,276688.0,14.0967,14.1263,14.0819,14.1115,276688.0
2018-05-24 12:30:00,19.07,19.09,19.03,19.05,217527.0,14.1189,14.1337,14.0893,14.1041,217527.0
2018-05-24 13:00:00,19.06,19.13,19.05,19.08,254361.0,14.1115,14.1633,14.1041,14.1263,254361.0
2018-05-24 13:30:00,19.08,19.13,19.06,19.1,209101.0,14.1263,14.1633,14.1115,14.1411,209101.0
2018-05-24 14:00:00,19.1,19.17,19.06,19.15,483670.0,14.1411,14.193,14.1115,14.1782,483670.0
2018-05-24 14:30:00,19.16,19.17,19.12,19.15,281700.0,14.1856,14.193,14.1559,14.1782,281700.0
2018-05-24 15:00:00,19.14,19.18,19.11,19.15,387511.0,14.1708,14.2004,14.1485,14.1782,387511.0
2018-05-24 15:30:00,19.15,19.17,19.11,19.14,1131655.0,14.1782,14.193,14.1485,14.1708,1131655.0
2018-05-25 09:30:00,19.04,19.08,18.9,18.96,584048.0,14.0967,14.1263,13.9931,14.0375,584048.0
2018-05-25 10:00:00,18.96,19.04,18.93,18.94,827088.0,14.0375,14.0967,14.0153,14.0227,827088.0
2018-05-25 10:30:00,18.94,19.03,18.92,18.95,663615.0,14.0227,14.0893,14.0079,14.0301,663615.0
2018-05-25 11:00:00,18.96,19.06,18.94,19.03,408940.0,14.0375,14.1115,14.0227,14.0893,408940.0
2018-05-25 11:30:00,19.03,19.1,19.02,19.08,352162.0,14.0893,14.1411,14.0819,14.1263,352162.0
2018-05-25 12:00:00,19.08,19.09,19.02,19.04,433375.0,14.1263,14.1337,14.0819,14.0967,433375.0
2018-05-25 12:30:00,19.04,19.04,18.97,19.0,227296.0,14.0967,14.0967,14.0449,14.0671,227296.0
2018-05-25 13:00:00,18.99,19.01,18.98,19.0,326427.0,14.0597,14.0745,14.0523,14.0671,326427.0
2018-05-25 13:30:00,19.0,19.0,18.93,18.96,214461.0,14.0671,14.0671,14.0153,14.0375,214461.0
2018-05-25 14:00:00,18.95,19.0,18.94,19.0,242065.0,14.0301,14.0671,14.0227,14.0671,242065.0
2018-05-25 14:30:00,19.0,19.0,18.93,18.94,137113.0,14.0671,14.0671,14.0153,14.0227,137113.0
2018-05-25 15:00:00,18.94,19.01,18.93,19.01,251832.0,14.0227,14.0745,14.0153,14.0745,251832.0
2018-05-25 15:30:00,19.01,19.03,18.96,19.01,784676.0,14.0745,14.0893,14.0375,14.0745,784676.0
2018-05-29 09:30:00,18.81,18.81,18.6,18.74,921127.0,13.9264,13.9264,13.7709,13.8746,921127.0
2018-05-29 10:00:00,18.74,18.77,18.69,18.72,381217.0,13.8746,13.8968,13.8376,13.8598,381217.0
2018-05-29 10:30:00,18.72,18.72,18.58,18.6,587781.0,13.8598,13.8598,13.7561,13.7709,587781.0
2018-05-29 11:00:00,18.61,18.61,18.45,18.48,811800.0,13.7784,13.7784,13.6599,13.6821,811800.0
2018-05-29 11:30:00,18.48,18.49,18.26,18.27,1005670.0,13.6821,13.6895,13.5192,13.5266,1005670.0
2018-05-29 12:00:00,18.27,18.34,18.19,18.28,728626.0,13.5266,13.5785,13.4674,13.534,728626.0
2018-05-29 12:30:00,18.27,18.4,18.26,18.37,551954.0,13.5266,13.6229,13.5192,13.6007,551954.0
2018-05-29 13:00:00,18.36,18.36,18.25,18.27,411668.0,13.5933,13.5933,13.5118,13.5266,411668.0
2018-05-29 13:30:00,18.27,18.27,18.16,18.16,630009.0,13.5266,13.5266,13.4452,13.4452,630009.0
2018-05-29 14:00:00,18.16,18.18,18.05,18.1,685656.0,13.4452,13.46,13.3637,13.4008,685656.0
2018-05-29 14:30:00,18.09,18.12,18.0,18.01,767900.0,13.3934,13.4156,13.3267,13.3341,767900.0
2018-05-29 15:00:00,18.02,18.12,18.0,18.05,749355.0,13.3415,13.4156,13.3267,13.3637,749355.0
2018-05-29 15:30:00,18.05,18.19,18.04,18.12,2272705.0,13.3637,13.4674,13.3563,13.4156,2272705.0
2018-05-30 09:30:00,18.47,18.56,18.32,18.32,1253929.0,13.6747,13.7413,13.5636,13.5636,1253929.0
2018-05-30 10:00:00,18.32,18.45,18.3,18.34,777992.0,13.5636,13.6599,13.5488,13.5785,777992.0
2018-05-30 10:30:00,18.34,18.43,18.31,18.37,785333.0,13.5785,13.6451,13.5562,13.6007,785333.0
2018-05-30 11:00:00,18.38,18.4,18.27,18.36,809777.0,13.6081,13.6229,13.5266,13.5933,809777.0
2018-05-30 11:30:00,18.37,18.51,18.36,18.47,854968.0,13.6007,13.7043,13.5933,13.6747,854968.0
2018-05-30 12:00:00,18.47,18.53,18.44,18.53,430576.0,13.6747,13.7191,13.6525,13.7191,430576.0
2018-05-30 12:30:00,18.53,18.57,18.51,18.53,451984.0,13.7191,13.7487,13.7043,13.7191,451984.0
2018-05-30 13:00:00,18.52,18.55,18.47,18.49,621405.0,13.7117,13.7339,13.6747,13.6895,621405.0
2018-05-30 13:30:00,18.49,18.57,18.49,18.54,313434.0,13.6895,13.7487,13.6895,13.7265,313434.0
2018-05-30 14:00:00,18.54,18.57,18.48,18.48,500612.0,13.7265,13.7487,13.6821,13.6821,500612.0
2018-05-30 14:30:00,18.47,18.51,18.46,18.46,467320.0,13.6747,13.7043,13.6673,13.6673,467320.0
2018-05-30 15:00:00,18.47,18.51,18.4,18.4,500209.0,13.6747,13.7043,13.6229,13.6229,500209.0
2018-05-30 15:30:00,18.4,18.43,18.38,18.42,1547670.0,13.6229,13.6451,13.6081,13.6377,1547670.0
2018-05-31 09:30:00,18.39,18.45,18.23,18.25,1074512.0,13.6155,13.6599,13.497,13.5118,1074512.0
2018-05-31 10:00:00,18.25,18.34,18.19,18.33,713958.0,13.5118,13.5785,13.4674,13.571,713958.0
2018-05-31 10:30:00,18.33,18.36,18.28,18.34,529179.0,13.571,13.5933,13.534,13.5785,529179.0
2018-05-31 11:00:00,18.34,18.44,18.33,18.43,459233.0,13.5785,13.6525,13.571,13.6451,459233.0
2018-05-31 11:30:00,18.43,18.48,18.36,18.39,432764.0,13.6451,13.6821,13.5933,13.6155,432764.0
2018-05-31 12:00:00,18.38,18.39,18.28,18.3,313974.0,13.6081,13.6155,13.534,13.5488,313974.0
2018-05-31 12:30:00,18.3,18.32,18.27,18.32,193926.0,13.5488,13.5636,13.5266,13.5636,193926.0
2018-05-31 13:00:00,18.32,18.39,18.31,18.37,473057.0,13.5636,13.6155,13.5562,13.6007,473057.0
2018-05-31 13:30:00,18.36,18.37,18.21,18.23,355733.0,13.5933,13.6007,13.4822,13.497,355733.0
2018-05-31 14:00:00,18.23,18.28,18.2,18.23,582896.0,13.497,13.534,13.4748,13.497,582896.0
2018-05-31 14:30:00,18.23,18.32,18.21,18.3,451370.0,13.497,13.5636,13.4822,13.5488,451370.0
2018-05-31 15:00:00,18.3,18.37,18.29,18.32,461170.0,13.5488,13.6007,13.5414,13.5636,461170.0
2018-05-31 15:30:00,18.32,18.32,18.22,18.24,1448313.0,13.5636,13.5636,13.4896,13.5044,1448313.0
2018-06-01 09:30:00,18.54,18.69,18.48,18.63,996688.0,13.7265,13.8376,13.6821,13.7932,996688.0
2018-06-01 10:00:00,18.63,18.67,18.52,18.54,1030809.0,13.7932,13.8228,13.7117,13.7265,1030809.0
2018-06-01 10:30:00,18.54,18.57,18.48,18.49,357192.0,13.7265,13.7487,13.6821,13.6895,357192.0
2018-06-01 11:00:00,18.49,18.58,18.48,18.52,720110.0,13.6895,13.7561,13.6821,13.7117,720110.0
2018-06-01 11:30:00,18.53,18.62,18.51,18.62,321482.0,13.7191,13.7858,13.7043,13.7858,321482.0
2018-06-01 12:00:00,18.62,18.67,18.6,18.65,506650.0,13.7858,13.8228,13.7709,13.808,506650.0
2018-06-01 12:30:00,18.66,18.69,18.63,18.65,522169.0,13.8154,13.8376,13.7932,13.808,522169.0
2018-06-01 13:00:00,18.65,18.7,18.63,18.68,330182.0,13.808,13.845,13.7932,13.8302,330182.0
2018-06-01 13:30:00,18.68,18.69,18.62,18.65,352930.0,13.8302,13.8376,13.7858,13.808,352930.0
2018-06-01 14:00:00,18.66,18.67,18.53,18.56,525602.0,13.8154,13.8228,13.7191,13.7413,525602.0
2018-06-01 14:30:00,18.55,18.6,18.53,18.58,293100.0,13.7339,13.7709,13.7191,13.7561,293100.0
2018-06-01 15:00:00,18.58,18.59,18.5,18.55,365279.0,13.7561,13.7635,13.6969,13.7339,365279.0
2018-06-01 15:30:00,18.55,18.59,18.53,18.58,1135185.0,13.7339,13.7635,13.7191,13.7561,1135185.0
2018-06-04 09:30:00,18.69,18.72,18.65,18.69,574349.0,13.8376,13.8598,13.808,13.8376,574349.0
2018-06-04 10:00:00,18.69,18.71,18.61,18.63,402055.0,13.8376,13.8524,13.7784,13.7932,402055.0
2018-06-04 10:30:00,18.63,18.69,18.62,18.67,267093.0,13.7932,13.8376,13.7858,13.8228,267093.0
2018-06-04 11:00:00,18.68,18.69,18.61,18.66,344267.0,13.8302,13.8376,13.7784,13.8154,344267.0
2018-06-04 11:30:00,18.66,18.67,18.6,18.65,255587.0,13.8154,13.8228,13.7709,13.808,255587.0
2018-06-04 12:00:00,18.66,18.7,18.62,18.64,306349.0,13.8154,13.845,13.7858,13.8006,306349.0
2018-06-04 12:30:00,18.64,18.67,18.62,18.62,249611.0,13.8006,13.8228,13.7858,13.7858,249611.0
2018-06-04 13:00:00,18.62,18.67,18.62,18.66,306798.0,13.7858,13.8228,13.7858,13.8154,306798.0
2018-06-04 13:30:00,18.67,18.69,18.66,18.68,218127.0,13.8228,13.8376,13.8154,13.8302,218127.0
2018-06-04 14:00:00,18.68,18.75,18.68,18.74,507989.0,13.8302,13.882,13.8302,13.8746,507989.0
2018-06-04 14:30:00,18.74,18.76,18.72,18.76,398600.0,13.8746,13.8894,13.8598,13.8894,398600.0
2018-06-04 15:00:00,18.76,18.76,18.72,18.75,286233.0,13.8894,13.8894,13.8598,13.882,286233.0
2018-06-04 15:30:00,18.75,18.76,18.7,18.72,790793.0,13.882,13.8894,13.845,13.8598,790793.0
2018-06-05 09:30:00,18.66,18.72,18.58,18.58,413426.0,13.8154,13.8598,13.7561,13.7561,413426.0
2018-06-05 10:00:00,18.58,18.68,18.58,18.64,357949.0,13.7561,13.8302,13.7561,13.8006,357949.0
2018-06-05 10:30:00,18.64,18.65,18.53,18.57,668822.0,13.8006,13.808,13.7191,13.7487,668822.0
2018-06-05 11:00:00,18.57,18.61,18.5,18.57,282857.0,13.7487,13.7784,13.6969,13.7487,282857.0
2018-06-05 11:30:00,18.57,18.59,18.52,18.53,427130.0,13.7487,13.7635,13.7117,13.7191,427130.0
2018-06-05 12:00:00,18.53,18.56,18.5,18.55,307604.0,13.7191,13.7413,13.6969,13.7339,307604.0
2018-06-05 12:30:00,18.54,18.59,18.52,18.58,231155.0,13.7265,13.7635,13.7117,13.7561,231155.0
2018-06-05 13:00:00,18.57,18.6,18.56,18.59,277045.0,13.7487,13.7709,13.7413,13.7635,277045.0
2018-06-05 13:30:00,18.59,18.63,18.57,18.62,208571.0,13.7635,13.7932,13.7487,13.7858,208571.0
2018-06-05 14:00:00,18.62,18.63,18.6,18.62,168866.0,13.7858,13.7932,13.7709,13.7858,168866.0
2018-06-05 14:30:00,18.61,18.64,18.59,18.63,169119.0,13.7784,13.8006,13.7635,13.7932,169119.0
2018-06-05 15:00:00,18.63,18.63,18.57,18.59,202082.0,13.7932,13.7932,13.7487,13.7635,202082.0
2018-06-05 15:30:00,18.58,18.63,18.58,18.63,780232.0,13.7561,13.7932,13.7561,13.7932,780232.0
2018-06-06 09:30:00,18.78,18.9,18.76,18.86,925369.0,13.9042,13.9931,13.8894,13.9634,925369.0
2018-06-06 10:00:00,18.86,18.94,18.83,18.93,1028368.0,13.9634,14.0227,13.9412,14.0153,1028368.0
2018-06-06 10:30:00,18.93,19.01,18.89,18.98,1206078.0,14.0153,14.0745,13.9857,14.0523,1206078.0
2018-06-06 11:00:00,18.98,19.12,18.98,19.1,998912.0,14.0523,14.1559,14.0523,14.1411,998912.0
2018-06-06 11:30:00,19.1,19.16,19.09,19.15,636293.0,14.1411,14.1856,14.1337,14.1782,636293.0
2018-06-06 12:00:00,19.14,19.19,19.13,19.16,463245.0,14.1708,14.2078,14.1633,14.1856,463245.0
2018-06-06 12:30:00,19.16,19.17,19.14,19.16,672557.0,14.1856,14.193,14.1708,14.1856,672557.0
2018-06-06 13:00:00,19.16,19.24,19.16,19.24,393687.0,14.1856,14.2448,14.1856,14.2448,393687.0
2018-06-06 13:30:00,19.24,19.3,19.23,19.29,721495.0,14.2448,14.2892,14.2374,14.2818,721495.0
2018-06-06 14:00:00,19.29,19.3,19.23,19.26,755225.0,14.2818,14.2892,14.2374,14.2596,755225.0
2018-06-06 14:30:00,19.26,19.3,19.24,19.29,558674.0,14.2596,14.2892,14.2448,14.2818,558674.0
2018-06-06 15:00:00,19.29,19.3,19.25,19.28,494747.0,14.2818,14.2892,14.2522,14.2744,494747.0
2018-06-06 15:30:00,19.28,19.29,19.22,19.26,1708311.0,14.2744,14.2818,14.23,14.2596,1708311.0
2018-06-07 09:30:00,19.25,19.32,19.18,19.23,536086.0,14.3195,14.3716,14.2674,14.3046,536086.0
2018-06-07 10:00:00,19.23,19.32,19.2,19.22,916134.0,14.3046,14.3716,14.2823,14.2972,916134.0
2018-06-07 10:30:00,19.22,19.23,19.11,19.14,572275.0,14.2972,14.3046,14.2153,14.2377,572275.0
2018-06-07 11:00:00,19.14,19.19,19.1,19.16,300936.0,14.2377,14.2749,14.2079,14.2525,300936.0
2018-06-07 11:30:00,19.16,19.19,19.11,19.16,272105.0,14.2525,14.2749,14.2153,14.2525,272105.0
2018-06-07 12:00:00,19.16,19.17,19.11,19.12,237132.0,14.2525,14.26,14.2153,14.2228,237132.0
2018-06-07 12:30:00,19.11,19.12,19.05,19.08,220128.0,14.2153,14.2228,14.1707,14.193,220128.0
2018-06-07 13:00:00,19.08,19.09,19.03,19.03,210193.0,14.193,14.2005,14.1558,14.1558,210193.0
2018-06-07 13:30:00,19.03,19.05,18.9,18.98,451315.0,14.1558,14.1707,14.0591,14.1186,451315.0
2018-06-07 14:00:00,18.98,19.06,18.96,19.05,452701.0,14.1186,14.1782,14.1038,14.1707,452701.0
2018-06-07 14:30:00,19.05,19.09,19.03,19.06,318361.0,14.1707,14.2005,14.1558,14.1782,318361.0
2018-06-07 15:00:00,19.06,19.12,19.04,19.07,437384.0,14.1782,14.2228,14.1633,14.1856,437384.0
2018-06-07 15:30:00,19.07,19.13,19.06,19.07,786842.0,14.1856,14.2302,14.1782,14.1856,786842.0
2018-06-08 09:30:00,19.05,19.14,18.94,19.03,429753.0,14.1707,14.2377,14.0889,14.1558,429753.0
2018-06-08 10:00:00,19.02,19.06,18.99,19.04,619834.0,14.1484,14.1782,14.1261,14.1633,619834.0
2018-06-08 10:30:00,19.04,19.13,19.01,19.08,308470.0,14.1633,14.2302,14.141,14.193,308470.0
2018-06-08 11:00:00,19.07,19.11,19.02,19.04,171743.0,14.1856,14.2153,14.1484,14.1633,171743.0
2018-06-08 11:30:00,19.04,19.11,19.0,19.09,226113.0,14.1633,14.2153,14.1335,14.2005,226113.0
2018-06-08 12:00:00,19.09,19.11,19.06,19.11,196557.0,14.2005,14.2153,14.1782,14.2153,196557.0
2018-06-08 12:30:00,19.11,19.11,19.04,19.07,185943.0,14.2153,14.2153,14.1633,14.1856,185943.0
2018-06-08 13:00:00,19.07,19.08,19.02,19.07,148856.0,14.1856,14.193,14.1484,14.1856,148856.0
2018-06-08 13:30:00,19.07,19.08,19.01,19.04,292251.0,14.1856,14.193,14.141,14.1633,292251.0
2018-06-08 14:00:00,19.04,19.08,19.02,19.07,186905.0,14.1633,14.193,14.1484,14.1856,186905.0
2018-06-08 14:30:00,19.06,19.13,19.06,19.1,465992.0,14.1782,14.2302,14.1782,14.2079,465992.0
2018-06-08 15:00:00,19.1,19.12,19.06,19.1,259552.0,14.2079,14.2228,14.1782,14.2079,259552.0
2018-06-08 15:30:00,19.1,19.15,19.08,19.1,2850462.0,14.2079,14.2451,14.193,14.2079,2850462.0
2018-06-11 09:30:00,19.15,19.16,19.06,19.1,879752.0,14.2451,14.2525,14.1782,14.2079,879752.0
2018-06-11 10:00:00,19.1,19.24,19.08,19.19,683402.0,14.2079,14.3121,14.193,14.2749,683402.0
2018-06-11 10:30:00,19.18,19.2,19.09,19.09,341965.0,14.2674,14.2823,14.2005,14.2005,341965.0
2018-06-11 11:00:00,19.1,19.1,19.0,19.01,402009.0,14.2079,14.2079,14.1335,14.141,402009.0
2018-06-11 11:30:00,19.01,19.04,18.98,19.01,507485.0,14.141,14.1633,14.1186,14.141,507485.0
2018-06-11 12:00:00,19.02,19.07,18.98,19.06,511400.0,14.1484,14.1856,14.1186,14.1782,511400.0
2018-06-11 12:30:00,19.06,19.06,19.0,19.05,536359.0,14.1782,14.1782,14.1335,14.1707,536359.0
2018-06-11 13:00:00,19.05,19.06,18.96,18.98,490499.0,14.1707,14.1782,14.1038,14.1186,490499.0
2018-06-11 13:30:00,18.97,18.99,18.94,18.96,357707.0,14.1112,14.1261,14.0889,14.1038,357707.0
2018-06-11 14:00:00,18.96,18.96,18.9,18.93,480069.0,14.1038,14.1038,14.0591,14.0815,480069.0
2018-06-11 14:30:00,18.93,18.93,18.87,18.88,562454.0,14.0815,14.0815,14.0368,14.0443,562454.0
2018-06-11 15:00:00,18.88,18.95,18.87,18.95,400854.0,14.0443,14.0963,14.0368,14.0963,400854.0
2018-06-11 15:30:00,18.95,18.97,18.87,18.88,1699740.0,14.0963,14.1112,14.0368,14.0443,1699740.0
2018-06-12 09:30:00,18.94,19.08,18.94,19.02,1893225.0,14.0889,14.193,14.0889,14.1484,1893225.0
2018-06-12 10:00:00,19.02,19.1,18.92,18.93,738172.0,14.1484,14.2079,14.074,14.0815,738172.0
2018-06-12 10:30:00,18.92,18.98,18.9,18.96,1305920.0,14.074,14.1186,14.0591,14.1038,1305920.0
2018-06-12 11:00:00,18.96,19.06,18.95,19.05,769791.0,14.1038,14.1782,14.0963,14.1707,769791.0
2018-06-12 11:30:00,19.05,19.13,19.05,19.1,1631294.0,14.1707,14.2302,14.1707,14.2079,1631294.0
2018-06-12 12:00:00,19.1,19.11,19.05,19.05,433050.0,14.2079,14.2153,14.1707,14.1707,433050.0
2018-06-12 12:30:00,19.06,19.07,18.97,19.0,368992.0,14.1782,14.1856,14.1112,14.1335,368992.0
2018-06-12 13:00:00,18.99,19.01,18.91,18.91,348446.0,14.1261,14.141,14.0666,14.0666,348446.0
2018-06-12 13:30:00,18.91,18.95,18.89,18.9,336073.0,14.0666,14.0963,14.0517,14.0591,336073.0
2018-06-12 14:00:00,18.9,18.9,18.83,18.85,535244.0,14.0591,14.0591,14.0071,14.0219,535244.0
2018-06-12 14:30:00,18.84,18.88,18.84,18.84,580317.0,14.0145,14.0443,14.0145,14.0145,580317.0
2018-06-12 15:00:00,18.84,18.9,18.84,18.89,708935.0,14.0145,14.0591,14.0145,14.0517,708935.0
2018-06-12 15:30:00,18.89,18.96,18.89,18.95,1428303.0,14.0517,14.1038,14.0517,14.0963,1428303.0
2018-06-13 09:30:00,18.97,19.06,18.86,18.9,670219.0,14.1112,14.1782,14.0294,14.0591,670219.0
2018-06-13 10:00:00,18.91,18.96,18.86,18.94,495674.0,14.0666,14.1038,14.0294,14.0889,495674.0
2018-06-13 10:30:00,18.94,18.97,18.83,18.83,486739.0,14.0889,14.1112,14.0071,14.0071,486739.0
2018-06-13 11:00:00,18.83,18.85,18.75,18.77,597932.0,14.0071,14.0219,13.9476,13.9624,597932.0
2018-06-13 11:30:00,18.76,18.87,18.76,18.84,582062.0,13.955,14.0368,13.955,14.0145,582062.0
2018-06-13 12:00:00,18.85,18.88,18.82,18.86,415948.0,14.0219,14.0443,13.9996,14.0294,415948.0
2018-06-13 12:30:00,18.86,18.88,18.83,18.85,398217.0,14.0294,14.0443,14.0071,14.0219,398217.0
2018-06-13 13:00:00,18.84,18.92,18.84,18.91,280361.0,14.0145,14.074,14.0145,14.0666,280361.0
2018-06-13 13:30:00,18.91,18.92,18.87,18.89,439718.0,14.0666,14.074,14.0368,14.0517,439718.0
2018-06-13 14:00:00,18.88,19.18,18.87,19.07,1424632.0,14.0443,14.2674,14.0368,14.1856,1424632.0
2018-06-13 14:30:00,19.07,19.25,19.04,19.05,1396176.0,14.1856,14.3195,14.1633,14.1707,1396176.0
2018-06-13 15:00:00,19.04,19.08,18.97,18.98,835405.0,14.1633,14.193,14.1112,14.1186,835405.0
2018-06-13 15:30:00,18.98,18.99,18.89,18.9,1536424.0,14.1186,14.1261,14.0517,14.0591,1536424.0
2018-06-14 09:30:00,18.92,18.95,18.65,18.72,2335215.0,14.074,14.0963,13.8732,13.9252,2335215.0
2018-06-14 10:00:00,18.73,18.8,18.7,18.73,1192212.0,13.9327,13.9847,13.9104,13.9327,1192212.0
2018-06-14 10:30:00,18.73,18.75,18.61,18.62,849766.0,13.9327,13.9476,13.8434,13.8509,849766.0
2018-06-14 11:00:00,18.63,18.68,18.56,18.59,769402.0,13.8583,13.8955,13.8062,13.8285,769402.0
2018-06-14 11:30:00,18.6,18.66,18.53,18.64,462757.0,13.836,13.8806,13.7839,13.8657,462757.0
2018-06-14 12:00:00,18.64,18.65,18.56,18.56,533140.0,13.8657,13.8732,13.8062,13.8062,533140.0
2018-06-14 12:30:00,18.55,18.61,18.52,18.52,498559.0,13.7988,13.8434,13.7765,13.7765,498559.0
2018-06-14 13:00:00,18.52,18.59,18.51,18.58,285737.0,13.7765,13.8285,13.769,13.8211,285737.0
2018-06-14 13:30:00,18.58,18.63,18.57,18.58,395567.0,13.8211,13.8583,13.8137,13.8211,395567.0
2018-06-14 14:00:00,18.58,18.65,18.57,18.64,432959.0,13.8211,13.8732,13.8137,13.8657,432959.0
2018-06-14 14:30:00,18.64,18.66,18.6,18.62,350957.0,13.8657,13.8806,13.836,13.8509,350957.0
2018-06-14 15:00:00,18.63,18.66,18.59,18.64,478349.0,13.8583,13.8806,13.8285,13.8657,478349.0
2018-06-14 15:30:00,18.64,18.69,18.6,18.62,1801809.0,13.8657,13.9029,13.836,13.8509,1801809.0
2018-06-15 09:30:00,18.51,18.57,18.42,18.49,2542251.0,13.769,13.8137,13.7021,13.7541,2542251.0
2018-06-15 10:00:00,18.48,18.55,18.38,18.39,1682997.0,13.7467,13.7988,13.6723,13.6798,1682997.0
2018-06-15 10:30:00,18.38,18.53,18.3,18.51,1334857.0,13.6723,13.7839,13.6128,13.769,1334857.0
2018-06-15 11:00:00,18.51,18.58,18.48,18.48,778438.0,13.769,13.8211,13.7467,13.7467,778438.0
2018-06-15 11:30:00,18.48,18.54,18.45,18.53,614118.0,13.7467,13.7913,13.7244,13.7839,614118.0
2018-06-15 12:00:00,18.53,18.55,18.49,18.54,294345.0,13.7839,13.7988,13.7541,13.7913,294345.0
2018-06-15 12:30:00,18.54,18.56,18.5,18.55,301353.0,13.7913,13.8062,13.7616,13.7988,301353.0
2018-06-15 13:00:00,18.56,18.63,18.55,18.61,249416.0,13.8062,13.8583,13.7988,13.8434,249416.0
2018-06-15 13:30:00,18.61,18.63,18.56,18.57,308669.0,13.8434,13.8583,13.8062,13.8137,308669.0
2018-06-15 14:00:00,18.57,18.67,18.56,18.66,328837.0,13.8137,13.888,13.8062,13.8806,328837.0
2018-06-15 14:30:00,18.66,18.67,18.61,18.61,632061.0,13.8806,13.888,13.8434,13.8434,632061.0
2018-06-15 15:00:00,18.61,18.63,18.56,18.58,471747.0,13.8434,13.8583,13.8062,13.8211,471747.0
2018-06-15 15:30:00,18.58,18.59,18.51,18.58,1854596.0,13.8211,13.8285,13.769,13.8211,1854596.0
2018-06-18 09:30:00,18.62,18.74,18.43,18.66,2199967.0,13.8509,13.9401,13.7095,13.8806,2199967.0
2018-06-18 10:00:00,18.66,18.75,18.65,18.73,1593797.0,13.8806,13.9476,13.8732,13.9327,1593797.0
2018-06-18 10:30:00,18.73,18.85,18.72,18.78,1432708.0,13.9327,14.0219,13.9252,13.9699,1432708.0
2018-06-18 11:00:00,18.77,18.81,18.73,18.73,949834.0,13.9624,13.9922,13.9327,13.9327,949834.0
2018-06-18 11:30:00,18.73,18.74,18.67,18.69,392260.0,13.9327,13.9401,13.888,13.9029,392260.0
2018-06-18 12:00:00,18.69,18.72,18.65,18.67,403370.0,13.9029,13.9252,13.8732,13.888,403370.0
2018-06-18 12:30:00,18.66,18.69,18.63,18.68,273493.0,13.8806,13.9029,13.8583,13.8955,273493.0
2018-06-18 13:00:00,18.68,18.73,18.66,18.71,382955.0,13.8955,13.9327,13.8806,13.9178,382955.0
2018-06-18 13:30:00,18.71,18.74,18.68,18.68,235636.0,13.9178,13.9401,13.8955,13.8955,235636.0
2018-06-18 14:00:00,18.68,18.77,18.68,18.74,290794.0,13.8955,13.9624,13.8955,13.9401,290794.0
2018-06-18 14:30:00,18.74,18.77,18.68,18.68,609905.0,13.9401,13.9624,13.8955,13.8955,609905.0
2018-06-18 15:00:00,18.68,18.72,18.67,18.7,378393.0,13.8955,13.9252,13.888,13.9104,378393.0
2018-06-18 15:30:00,18.71,18.74,18.67,18.72,1408990.0,13.9178,13.9401,13.888,13.9252,1408990.0
2018-06-19 09:30:00,18.58,18.72,18.52,18.69,801891.0,13.8211,13.9252,13.7765,13.9029,801891.0
2018-06-19 10:00:00,18.69,18.69,18.6,18.61,548909.0,13.9029,13.9029,13.836,13.8434,548909.0
2018-06-19 10:30:00,18.61,18.7,18.58,18.66,485050.0,13.8434,13.9104,13.8211,13.8806,485050.0
2018-06-19 11:00:00,18.66,18.71,18.64,18.69,293484.0,13.8806,13.9178,13.8657,13.9029,293484.0
2018-06-19 11:30:00,18.69,18.78,18.68,18.75,445843.0,13.9029,13.9699,13.8955,13.9476,445843.0
2018-06-19 12:00:00,18.75,18.8,18.71,18.76,562114.0,13.9476,13.9847,13.9178,13.955,562114.0
2018-06-19 12:30:00,18.76,18.79,18.74,18.79,494593.0,13.955,13.9773,13.9401,13.9773,494593.0
2018-06-19 13:00:00,18.79,18.83,18.77,18.8,392523.0,13.9773,14.0071,13.9624,13.9847,392523.0
2018-06-19 13:30:00,18.79,18.86,18.77,18.83,370566.0,13.9773,14.0294,13.9624,14.0071,370566.0
2018-06-19 14:00:00,18.83,18.87,18.81,18.85,539213.0,14.0071,14.0368,13.9922,14.0219,539213.0
2018-06-19 14:30:00,18.85,18.97,18.84,18.96,1104094.0,14.0219,14.1112,14.0145,14.1038,1104094.0
2018-06-19 15:00:00,18.96,18.97,18.91,18.93,753383.0,14.1038,14.1112,14.0666,14.0815,753383.0
2018-06-19 15:30:00,18.93,18.97,18.92,18.95,2065522.0,14.0815,14.1112,14.074,14.0963,2065522.0
2018-06-20 09:30:00,19.06,19.15,19.0,19.1,1246314.0,14.1782,14.2451,14.1335,14.2079,1246314.0
2018-06-20 10:00:00,19.1,19.1,18.94,18.96,1021047.0,14.2079,14.2079,14.0889,14.1038,1021047.0
2018-06-20 10:30:00,18.96,19.06,18.94,19.02,535853.0,14.1038,14.1782,14.0889,14.1484,535853.0
2018-06-20 11:00:00,19.02,19.04,18.96,19.03,856662.0,14.1484,14.1633,14.1038,14.1558,856662.0
2018-06-20 11:30:00,19.03,19.08,19.03,19.05,638119.0,14.1558,14.193,14.1558,14.1707,638119.0
2018-06-20 12:00:00,19.05,19.05,18.94,18.96,439553.0,14.1707,14.1707,14.0889,14.1038,439553.0
2018-06-20 12:30:00,18.97,19.0,18.96,18.98,314877.0,14.1112,14.1335,14.1038,14.1186,314877.0
2018-06-20 13:00:00,18.98,18.99,18.9,18.92,220595.0,14.1186,14.1261,14.0591,14.074,220595.0
2018-06-20 13:30:00,18.92,18.96,18.91,18.95,195777.0,14.074,14.1038,14.0666,14.0963,195777.0
2018-06-20 14:00:00,18.94,18.95,18.91,18.94,236849.0,14.0889,14.0963,14.0666,14.0889,236849.0
2018-06-20 14:30:00,18.93,18.94,18.91,18.93,286927.0,14.0815,14.0889,14.0666,14.0815,286927.0
2018-06-20 15:00:00,18.93,18.96,18.92,18.96,510178.0,14.0815,14.1038,14.074,14.1038,510178.0
2018-06-20 15:30:00,18.96,18.97,18.9,18.91,1073060.0,14.1038,14.1112,14.0591,14.0666,1073060.0
2018-06-21 09:30:00,18.84,18.97,18.76,18.78,864794.0,14.0145,14.1112,13.955,13.9699,864794.0
2018-06-21 10:00:00,18.78,18.79,18.64,18.67,733775.0,13.9699,13.9773,13.8657,13.888,733775.0
2018-06-21 10:30:00,18.67,18.76,18.67,18.72,844313.0,13.888,13.955,13.888,13.9252,844313.0
2018-06-21 11:00:00,18.72,18.84,18.7,18.82,951652.0,13.9252,14.0145,13.9104,13.9996,951652.0
2018-06-21 11:30:00,18.82,18.95,18.81,18.92,1076507.0,13.9996,14.0963,13.9922,14.074,1076507.0
2018-06-21 12:00:00,18.93,18.99,18.9,18.98,1023812.0,14.0815,14.1261,14.0591,14.1186,1023812.0
2018-06-21 12:30:00,18.98,19.05,18.95,19.02,1069589.0,14.1186,14.1707,14.0963,14.1484,1069589.0
2018-06-21 13:00:00,19.02,19.03,18.96,19.01,253239.0,14.1484,14.1558,14.1038,14.141,253239.0
2018-06-21 13:30:00,19.01,19.05,18.98,19.04,297503.0,14.141,14.1707,14.1186,14.1633,297503.0
2018-06-21 14:00:00,19.03,19.04,18.98,18.99,428926.0,14.1558,14.1633,14.1186,14.1261,428926.0
2018-06-21 14:30:00,18.99,18.99,18.93,18.96,279684.0,14.1261,14.1261,14.0815,14.1038,279684.0
2018-06-21 15:00:00,18.96,18.99,18.91,18.94,473271.0,14.1038,14.1261,14.0666,14.0889,473271.0
2018-06-21 15:30:00,18.94,18.94,18.88,18.92,1023730.0,14.0889,14.0889,14.0443,14.074,1023730.0
2018-06-22 09:30:00,19.06,19.11,18.89,18.93,907884.0,14.1782,14.2153,14.0517,14.0815,907884.0
2018-06-22 10:00:00,18.94,18.98,18.82,18.85,921087.0,14.0889,14.1186,13.9996,14.0219,921087.0
2018-06-22 10:30:00,18.85,18.87,18.74,18.8,498517.0,14.0219,14.0368,13.9401,13.9847,498517.0
2018-06-22 11:00:00,18.8,18.81,18.71,18.74,528868.0,13.9847,13.9922,13.9178,13.9401,528868.0
2018-06-22 11:30:00,18.75,18.83,18.73,18.76,656794.0,13.9476,14.0071,13.9327,13.955,656794.0
2018-06-22 12:00:00,18.76,18.79,18.7,18.72,230176.0,13.955,13.9773,13.9104,13.9252,230176.0
2018-06-22 12:30:00,18.72,18.73,18.62,18.64,454591.0,13.9252,13.9327,13.8509,13.8657,454591.0
2018-06-22 13:00:00,18.64,18.66,18.61,18.64,352504.0,13.8657,13.8806,13.8434,13.8657,352504.0
2018-06-22 13:30:00,18.65,18.67,18.61,18.66,317393.0,13.8732,13.888,13.8434,13.8806,317393.0
2018-06-22 14:00:00,18.66,18.66,18.53,18.53,891018.0,13.8806,13.8806,13.7839,13.7839,891018.0
2018-06-22 14:30:00,18.53,18.62,18.52,18.61,786690.0,13.7839,13.8509,13.7765,13.8434,786690.0
2018-06-22 15:00:00,18.6,18.61,18.52,18.53,455645.0,13.836,13.8434,13.7765,13.7839,455645.0
2018-06-22 15:30:00,18.54,18.58,18.47,18.53,2031836.0,13.7913,13.8211,13.7393,13.7839,2031836.0
2018-06-25 09:30:00,18.44,18.53,18.3,18.3,967237.0,13.717,13.7839,13.6128,13.6128,967237.0
2018-06-25 10:00:00,18.3,18.33,18.22,18.32,1282173.0,13.6128,13.6351,13.5533,13.6277,1282173.0
2018-06-25 10:30:00,18.32,18.37,18.28,18.28,617484.0,13.6277,13.6649,13.5979,13.5979,617484.0
2018-06-25 11:00:00,18.29,18.3,18.17,18.17,576449.0,13.6054,13.6128,13.5161,13.5161,576449.0
2018-06-25 11:30:00,18.18,18.24,18.13,18.18,516450.0,13.5235,13.5682,13.4864,13.5235,516450.0
2018-06-25 12:00:00,18.18,18.25,18.14,18.24,412342.0,13.5235,13.5756,13.4938,13.5682,412342.0
2018-06-25 12:30:00,18.25,18.39,18.23,18.36,605573.0,13.5756,13.6798,13.5607,13.6574,605573.0
2018-06-25 13:00:00,18.36,18.37,18.29,18.34,286803.0,13.6574,13.6649,13.6054,13.6426,286803.0
2018-06-25 13:30:00,18.34,18.45,18.33,18.39,292671.0,13.6426,13.7244,13.6351,13.6798,292671.0
2018-06-25 14:00:00,18.38,18.4,18.31,18.33,334701.0,13.6723,13.6872,13.6203,13.6351,334701.0
2018-06-25 14:30:00,18.33,18.34,18.22,18.27,394435.0,13.6351,13.6426,13.5533,13.5905,394435.0
2018-06-25 15:00:00,18.27,18.32,18.24,18.28,430002.0,13.5905,13.6277,13.5682,13.5979,430002.0
2018-06-25 15:30:00,18.28,18.42,18.27,18.35,1731596.0,13.5979,13.7021,13.5905,13.65,1731596.0
2018-06-26 09:30:00,18.36,18.4,18.08,18.14,1050356.0,13.6574,13.6872,13.4492,13.4938,1050356.0
2018-06-26 10:00:00,18.14,18.25,18.09,18.13,651642.0,13.4938,13.5756,13.4566,13.4864,651642.0
2018-06-26 10:30:00,18.13,18.14,18.02,18.13,1069869.0,13.4864,13.4938,13.4045,13.4864,1069869.0
2018-06-26 11:00:00,18.13,18.17,18.11,18.13,961856.0,13.4864,13.5161,13.4715,13.4864,961856.0
2018-06-26 11:30:00,18.13,18.14,18.05,18.1,546263.0,13.4864,13.4938,13.4268,13.464,546263.0
2018-06-26 12:00:00,18.1,18.16,18.09,18.14,481210.0,13.464,13.5087,13.4566,13.4938,481210.0
2018-06-26 12:30:00,18.14,18.19,18.13,18.16,280038.0,13.4938,13.531,13.4864,13.5087,280038.0
2018-06-26 13:00:00,18.15,18.17,18.13,18.14,347208.0,13.5012,13.5161,13.4864,13.4938,347208.0
2018-06-26 13:30:00,18.14,18.18,18.12,18.18,359880.0,13.4938,13.5235,13.4789,13.5235,359880.0
2018-06-26 14:00:00,18.18,18.24,18.16,18.24,502059.0,13.5235,13.5682,13.5087,13.5682,502059.0
2018-06-26 14:30:00,18.24,18.26,18.2,18.21,571363.0,13.5682,13.5831,13.5384,13.5459,571363.0
2018-06-26 15:00:00,18.21,18.23,18.19,18.19,495252.0,13.5459,13.5607,13.531,13.531,495252.0
2018-06-26 15:30:00,18.2,18.25,18.17,18.18,1472889.0,13.5384,13.5756,13.5161,13.5235,1472889.0
2018-06-27 09:30:00,18.12,18.21,18.0,18.19,1890621.0,13.4789,13.5459,13.3897,13.531,1890621.0
2018-06-27 10:00:00,18.18,18.24,18.14,18.16,927926.0,13.5235,13.5682,13.4938,13.5087,927926.0
2018-06-27 10:30:00,18.16,18.21,18.15,18.16,694037.0,13.5087,13.5459,13.5012,13.5087,694037.0
2018-06-27 11:00:00,18.15,18.16,18.0,18.05,629698.0,13.5012,13.5087,13.3897,13.4268,629698.0
2018-06-27 11:30:00,18.04,18.13,18.03,18.1,358777.0,13.4194,13.4864,13.412,13.464,358777.0
2018-06-27 12:00:00,18.1,18.14,18.09,18.1,340361.0,13.464,13.4938,13.4566,13.464,340361.0
2018-06-27 12:30:00,18.1,18.1,18.02,18.03,368058.0,13.464,13.464,13.4045,13.412,368058.0
2018-06-27 13:00:00,18.02,18.06,17.93,17.96,492924.0,13.4045,13.4343,13.3376,13.3599,492924.0
2018-06-27 13:30:00,17.96,17.99,17.89,17.94,402319.0,13.3599,13.3822,13.3078,13.345,402319.0
2018-06-27 14:00:00,17.93,17.97,17.84,17.85,530574.0,13.3376,13.3673,13.2706,13.2781,530574.0
2018-06-27 14:30:00,17.85,17.93,17.83,17.85,396055.0,13.2781,13.3376,13.2632,13.2781,396055.0
2018-06-27 15:00:00,17.85,17.93,17.8,17.91,572166.0,13.2781,13.3376,13.2409,13.3227,572166.0
2018-06-27 15:30:00,17.91,17.96,17.85,17.86,1619571.0,13.3227,13.3599,13.2781,13.2855,1619571.0
2018-06-28 09:30:00,17.96,18.06,17.8,17.87,1915932.0,13.3599,13.4343,13.2409,13.293,1915932.0
2018-06-28 10:00:00,17.87,17.9,17.74,17.83,1062451.0,13.293,13.3153,13.1962,13.2632,1062451.0
2018-06-28 10:30:00,17.83,17.9,17.76,17.9,753080.0,13.2632,13.3153,13.2111,13.3153,753080.0
2018-06-28 11:00:00,17.9,17.99,17.84,17.98,785219.0,13.3153,13.3822,13.2706,13.3748,785219.0
2018-06-28 11:30:00,17.98,17.99,17.85,17.92,585047.0,13.3748,13.3822,13.2781,13.3301,585047.0
2018-06-28 12:00:00,17.92,17.96,17.84,17.89,490072.0,13.3301,13.3599,13.2706,13.3078,490072.0
2018-06-28 12:30:00,17.89,17.96,17.88,17.94,894176.0,13.3078,13.3599,13.3004,13.345,894176.0
2018-06-28 13:00:00,17.95,17.97,17.93,17.95,665027.0,13.3525,13.3673,13.3376,13.3525,665027.0
2018-06-28 13:30:00,17.95,18.05,17.94,18.04,639912.0,13.3525,13.4268,13.345,13.4194,639912.0
2018-06-28 14:00:00,18.04,18.06,18.0,18.06,554468.0,13.4194,13.4343,13.3897,13.4343,554468.0
2018-06-28 14:30:00,18.05,18.06,17.99,18.05,343758.0,13.4268,13.4343,13.3822,13.4268,343758.0
2018-06-28 15:00:00,18.05,18.12,18.03,18.05,574756.0,13.4268,13.4789,13.412,13.4268,574756.0
2018-06-28 15:30:00,18.05,18.06,17.96,17.99,1736336.0,13.4268,13.4343,13.3599,13.3822,1736336.0
2018-06-29 09:30:00,18.28,18.38,18.06,18.14,1490140.0,13.5979,13.6723,13.4343,13.4938,1490140.0
2018-06-29 10:00:00,18.14,18.21,18.08,18.13,1082420.0,13.4938,13.5459,13.4492,13.4864,1082420.0
2018-06-29 10:30:00,18.13,18.22,18.12,18.2,890689.0,13.4864,13.5533,13.4789,13.5384,890689.0
2018-06-29 11:00:00,18.2,18.31,18.19,18.3,1851941.0,13.5384,13.6203,13.531,13.6128,1851941.0
2018-06-29 11:30:00,18.29,18.3,18.17,18.18,629431.0,13.6054,13.6128,13.5161,13.5235,629431.0
2018-06-29 12:00:00,18.18,18.23,18.16,18.17,664536.0,13.5235,13.5607,13.5087,13.5161,664536.0
2018-06-29 12:30:00,18.17,18.18,18.08,18.16,1334197.0,13.5161,13.5235,13.4492,13.5087,1334197.0
2018-06-29 13:00:00,18.16,18.21,18.14,18.19,660516.0,13.5087,13.5459,13.4938,13.531,660516.0
2018-06-29 13:30:00,18.19,18.19,18.05,18.07,678618.0,13.531,13.531,13.4268,13.4417,678618.0
2018-06-29 14:00:00,18.06,18.11,18.05,18.07,560655.0,13.4343,13.4715,13.4268,13.4417,560655.0
2018-06-29 14:30:00,18.06,18.07,17.96,18.01,1242493.0,13.4343,13.4417,13.3599,13.3971,1242493.0
2018-06-29 15:00:00,18.01,18.05,17.92,17.94,1033334.0,13.3971,13.4268,13.3301,13.345,1033334.0
2018-06-29 15:30:00,17.94,17.96,17.77,17.77,3476326.0,13.345,13.3599,13.2186,13.2186,3476326.0
2018-07-02 09:30:00,17.68,17.86,17.63,17.83,1400775.0,13.1516,13.2855,13.1144,13.2632,1400775.0
2018-07-02 10:00:00,17.82,17.89,17.77,17.8,692004.0,13.2558,13.3078,13.2186,13.2409,692004.0
2018-07-02 10:30:00,17.8,17.85,17.76,17.82,689666.0,13.2409,13.2781,13.2111,13.2558,689666.0
2018-07-02 11:00:00,17.82,17.86,17.75,17.79,697000.0,13.2558,13.2855,13.2037,13.2334,697000.0
2018-07-02 11:30:00,17.79,17.8,17.73,17.76,689350.0,13.2334,13.2409,13.1888,13.2111,689350.0
2018-07-02 12:00:00,17.75,17.78,17.73,17.76,618017.0,13.2037,13.226,13.1888,13.2111,618017.0
2018-07-02 12:30:00,17.76,17.83,17.75,17.81,571658.0,13.2111,13.2632,13.2037,13.2483,571658.0
2018-07-02 13:00:00,17.81,17.88,17.8,17.84,787955.0,13.2483,13.3004,13.2409,13.2706,787955.0
2018-07-02 13:30:00,17.84,17.91,17.83,17.85,627541.0,13.2706,13.3227,13.2632,13.2781,627541.0
2018-07-02 14:00:00,17.86,17.86,17.78,17.8,755262.0,13.2855,13.2855,13.226,13.2409,755262.0
2018-07-02 14:30:00,17.8,17.82,17.73,17.78,656061.0,13.2409,13.2558,13.1888,13.226,656061.0
2018-07-02 15:00:00,17.78,17.82,17.76,17.82,1336990.0,13.226,13.2558,13.2111,13.2558,1336990.0
2018-07-02 15:30:00,17.82,17.9,17.78,17.88,2226853.0,13.2558,13.3153,13.226,13.3004,2226853.0
2018-07-03 09:30:00,17.94,18.03,17.83,17.88,903850.0,13.345,13.412,13.2632,13.3004,903850.0
2018-07-03 10:00:00,17.89,17.91,17.79,17.82,807914.0,13.3078,13.3227,13.2334,13.2558,807914.0
2018-07-03 10:30:00,17.82,17.87,17.79,17.81,720809.0,13.2558,13.293,13.2334,13.2483,720809.0
2018-07-03 11:00:00,17.81,17.82,17.74,17.77,357360.0,13.2483,13.2558,13.1962,13.2186,357360.0
2018-07-03 11:30:00,17.77,17.79,17.67,17.7,524014.0,13.2186,13.2334,13.1442,13.1665,524014.0
2018-07-03 12:00:00,17.7,17.74,17.67,17.72,403337.0,13.1665,13.1962,13.1442,13.1814,403337.0
2018-07-03 12:30:00,17.71,17.72,17.54,17.57,1455619.0,13.1739,13.1814,13.0475,13.0698,1455619.0
2018-07-05 09:30:00,17.69,17.71,17.51,17.54,1211702.0,13.1591,13.1739,13.0252,13.0475,1211702.0
2018-07-05 10:00:00,17.54,17.61,17.48,17.49,891508.0,13.0475,13.0995,13.0028,13.0103,891508.0
2018-07-05 10:30:00,17.49,17.63,17.49,17.53,1172882.0,13.0103,13.1144,13.0103,13.04,1172882.0
2018-07-05 11:00:00,17.53,17.59,17.51,17.55,464422.0,13.04,13.0847,13.0252,13.0549,464422.0
2018-07-05 11:30:00,17.55,17.61,17.52,17.56,418035.0,13.0549,13.0995,13.0326,13.0624,418035.0
2018-07-05 12:00:00,17.57,17.6,17.5,17.53,345994.0,13.0698,13.0921,13.0177,13.04,345994.0
2018-07-05 12:30:00,17.53,17.57,17.51,17.55,332904.0,13.04,13.0698,13.0252,13.0549,332904.0
2018-07-05 13:00:00,17.56,17.58,17.53,17.55,248556.0,13.0624,13.0772,13.04,13.0549,248556.0
2018-07-05 13:30:00,17.55,17.58,17.54,17.54,206550.0,13.0549,13.0772,13.0475,13.0475,206550.0
2018-07-05 14:00:00,17.54,17.58,17.48,17.5,917583.0,13.0475,13.0772,13.0028,13.0177,917583.0
2018-07-05 14:30:00,17.5,17.51,17.45,17.46,841875.0,13.0177,13.0252,12.9805,12.988,841875.0
2018-07-05 15:00:00,17.46,17.49,17.43,17.44,567540.0,12.988,13.0103,12.9656,12.9731,567540.0
2018-07-05 15:30:00,17.43,17.51,17.42,17.46,1535455.0,12.9656,13.0252,12.9582,12.988,1535455.0
2018-07-06 09:30:00,17.42,17.47,17.2,17.43,1291361.0,12.9582,12.9954,12.7946,12.9656,1291361.0
2018-07-06 10:00:00,17.43,17.53,17.38,17.51,918393.0,12.9656,13.04,12.9285,13.0252,918393.0
2018-07-06 10:30:00,17.51,17.57,17.49,17.55,536261.0,13.0252,13.0698,13.0103,13.0549,536261.0
2018-07-06 11:00:00,17.55,17.59,17.51,17.56,404265.0,13.0549,13.0847,13.0252,13.0624,404265.0
2018-07-06 11:30:00,17.56,17.6,17.51,17.59,488961.0,13.0624,13.0921,13.0252,13.0847,488961.0
2018-07-06 12:00:00,17.59,17.63,17.58,17.6,353290.0,13.0847,13.1144,13.0772,13.0921,353290.0
2018-07-06 12:30:00,17.59,17.63,17.56,17.61,531345.0,13.0847,13.1144,13.0624,13.0995,531345.0
2018-07-06 13:00:00,17.61,17.64,17.58,17.59,273182.0,13.0995,13.1219,13.0772,13.0847,273182.0
2018-07-06 13:30:00,17.59,17.63,17.57,17.61,332290.0,13.0847,13.1144,13.0698,13.0995,332290.0
2018-07-06 14:00:00,17.61,17.62,17.55,17.55,266021.0,13.0995,13.107,13.0549,13.0549,266021.0
2018-07-06 14:30:00,17.55,17.61,17.52,17.6,574845.0,13.0549,13.0995,13.0326,13.0921,574845.0
2018-07-06 15:00:00,17.59,17.63,17.58,17.61,432561.0,13.0847,13.1144,13.0772,13.0995,432561.0
2018-07-06 15:30:00,17.61,17.61,17.54,17.59,1476926.0,13.0995,13.0995,13.0475,13.0847,1476926.0
2018-07-09 09:30:00,17.7,17.82,17.62,17.78,2005912.0,13.1665,13.2558,13.107,13.226,2005912.0
2018-07-09 10:00:00,17.78,17.9,17.77,17.88,1505125.0,13.226,13.3153,13.2186,13.3004,1505125.0
2018-07-09 10:30:00,17.88,18.0,17.87,17.98,901718.0,13.3004,13.3897,13.293,13.3748,901718.0
2018-07-09 11:00:00,17.97,18.01,17.96,17.98,510730.0,13.3673,13.3971,13.3599,13.3748,510730.0
2018-07-09 11:30:00,17.98,17.99,17.92,17.95,476241.0,13.3748,13.3822,13.3301,13.3525,476241.0
2018-07-09 12:00:00,17.94,18.03,17.93,18.02,588947.0,13.345,13.412,13.3376,13.4045,588947.0
2018-07-09 12:30:00,18.03,18.03,17.97,17.98,585451.0,13.412,13.412,13.3673,13.3748,585451.0
2018-07-09 13:00:00,17.98,18.03,17.96,18.0,631158.0,13.3748,13.412,13.3599,13.3897,631158.0
2018-07-09 13:30:00,18.01,18.03,17.96,17.97,248997.0,13.3971,13.412,13.3599,13.3673,248997.0
2018-07-09 14:00:00,17.97,18.04,17.97,18.04,362545.0,13.3673,13.4194,13.3673,13.4194,362545.0
2018-07-09 14:30:00,18.03,18.08,18.02,18.04,522725.0,13.412,13.4492,13.4045,13.4194,522725.0
2018-07-09 15:00:00,18.04,18.06,18.01,18.05,334846.0,13.4194,13.4343,13.3971,13.4268,334846.0
2018-07-09 15:30:00,18.05,18.08,18.03,18.07,1092111.0,13.4268,13.4492,13.412,13.4417,1092111.0
2018-07-10 09:30:00,18.14,18.17,17.97,18.05,1133608.0,13.4938,13.5161,13.3673,13.4268,1133608.0
2018-07-10 10:00:00,18.05,18.05,17.91,17.95,1169176.0,13.4268,13.4268,13.3227,13.3525,1169176.0
2018-07-10 10:30:00,17.94,17.98,17.86,17.98,837037.0,13.345,13.3748,13.2855,13.3748,837037.0
2018-07-10 11:00:00,17.98,18.02,17.92,17.92,786464.0,13.3748,13.4045,13.3301,13.3301,786464.0
2018-07-10 11:30:00,17.93,17.97,17.91,17.94,553071.0,13.3376,13.3673,13.3227,13.345,553071.0
2018-07-10 12:00:00,17.95,17.95,17.87,17.89,480539.0,13.3525,13.3525,13.293,13.3078,480539.0
2018-07-10 12:30:00,17.89,17.9,17.78,17.8,801359.0,13.3078,13.3153,13.226,13.2409,801359.0
2018-07-10 13:00:00,17.8,17.87,17.8,17.82,489465.0,13.2409,13.293,13.2409,13.2558,489465.0
2018-07-10 13:30:00,17.83,17.83,17.75,17.8,560205.0,13.2632,13.2632,13.2037,13.2409,560205.0
2018-07-10 14:00:00,17.81,17.85,17.79,17.81,455321.0,13.2483,13.2781,13.2334,13.2483,455321.0
2018-07-10 14:30:00,17.81,17.84,17.8,17.83,370440.0,13.2483,13.2706,13.2409,13.2632,370440.0
2018-07-10 15:00:00,17.82,17.83,17.79,17.8,438186.0,13.2558,13.2632,13.2334,13.2409,438186.0
2018-07-10 15:30:00,17.81,17.9,17.8,17.88,1878419.0,13.2483,13.3153,13.2409,13.3004,1878419.0
2018-07-11 09:30:00,17.77,17.85,17.72,17.77,1110523.0,13.2186,13.2781,13.1814,13.2186,1110523.0
2018-07-11 10:00:00,17.77,17.83,17.76,17.82,669323.0,13.2186,13.2632,13.2111,13.2558,669323.0
2018-07-11 10:30:00,17.82,17.88,17.8,17.82,448345.0,13.2558,13.3004,13.2409,13.2558,448345.0
2018-07-11 11:00:00,17.83,17.9,17.82,17.85,390866.0,13.2632,13.3153,13.2558,13.2781,390866.0
2018-07-11 11:30:00,17.84,17.85,17.79,17.8,274507.0,13.2706,13.2781,13.2334,13.2409,274507.0
2018-07-11 12:00:00,17.8,17.85,17.78,17.85,223148.0,13.2409,13.2781,13.226,13.2781,223148.0
2018-07-11 12:30:00,17.84,17.87,17.81,17.82,253199.0,13.2706,13.293,13.2483,13.2558,253199.0
2018-07-11 13:00:00,17.82,17.84,17.78,17.8,205775.0,13.2558,13.2706,13.226,13.2409,205775.0
2018-07-11 13:30:00,17.8,17.83,17.71,17.73,364738.0,13.2409,13.2632,13.1739,13.1888,364738.0
2018-07-11 14:00:00,17.72,17.78,17.69,17.77,336392.0,13.1814,13.226,13.1591,13.2186,336392.0
2018-07-11 14:30:00,17.77,17.82,17.76,17.76,473884.0,13.2186,13.2558,13.2111,13.2111,473884.0
2018-07-11 15:00:00,17.76,17.79,17.71,17.71,435829.0,13.2111,13.2334,13.1739,13.1739,435829.0
2018-07-11 15:30:00,17.71,17.74,17.69,17.69,1365530.0,13.1739,13.1962,13.1591,13.1591,1365530.0
2018-07-12 09:30:00,17.82,17.86,17.57,17.62,1302619.0,13.2558,13.2855,13.0698,13.107,1302619.0
2018-07-12 10:00:00,17.63,17.72,17.61,17.66,730902.0,13.1144,13.1814,13.0995,13.1367,730902.0
2018-07-12 10:30:00,17.66,17.66,17.52,17.55,507271.0,13.1367,13.1367,13.0326,13.0549,507271.0
2018-07-12 11:00:00,17.55,17.57,17.38,17.41,891793.0,13.0549,13.0698,12.9285,12.9508,891793.0
2018-07-12 11:30:00,17.41,17.52,17.39,17.48,1343393.0,12.9508,13.0326,12.9359,13.0028,1343393.0
2018-07-12 12:00:00,17.48,17.56,17.46,17.56,387669.0,13.0028,13.0624,12.988,13.0624,387669.0
2018-07-12 12:30:00,17.55,17.6,17.54,17.58,428849.0,13.0549,13.0921,13.0475,13.0772,428849.0
2018-07-12 13:00:00,17.59,17.63,17.57,17.6,573261.0,13.0847,13.1144,13.0698,13.0921,573261.0
2018-07-12 13:30:00,17.6,17.61,17.55,17.56,220566.0,13.0921,13.0995,13.0549,13.0624,220566.0
2018-07-12 14:00:00,17.55,17.57,17.53,17.56,255767.0,13.0549,13.0698,13.04,13.0624,255767.0
2018-07-12 14:30:00,17.56,17.56,17.49,17.51,374472.0,13.0624,13.0624,13.0103,13.0252,374472.0
2018-07-12 15:00:00,17.51,17.54,17.49,17.53,351443.0,13.0252,13.0475,13.0103,13.04,351443.0
2018-07-12 15:30:00,17.53,17.54,17.49,17.52,1235517.0,13.04,13.0475,13.0103,13.0326,1235517.0
2018-07-13 09:30:00,17.48,17.48,17.17,17.27,1876540.0,13.0028,13.0028,12.7722,12.8466,1876540.0
2018-07-13 10:00:00,17.27,17.36,17.2,17.29,1358784.0,12.8466,12.9136,12.7946,12.8615,1358784.0
2018-07-13 10:30:00,17.29,17.4,17.23,17.37,2000781.0,12.8615,12.9433,12.8169,12.921,2000781.0
2018-07-13 11:00:00,17.37,17.42,17.36,17.37,836188.0,12.921,12.9582,12.9136,12.921,836188.0
2018-07-13 11:30:00,17.37,17.37,17.26,17.29,1283403.0,12.921,12.921,12.8392,12.8615,1283403.0
2018-07-13 12:00:00,17.3,17.34,17.22,17.26,1148666.0,12.8689,12.8987,12.8094,12.8392,1148666.0
2018-07-13 12:30:00,17.27,17.31,17.25,17.28,395661.0,12.8466,12.8764,12.8318,12.8541,395661.0
2018-07-13 13:00:00,17.29,17.32,17.28,17.29,811405.0,12.8615,12.8838,12.8541,12.8615,811405.0
2018-07-13 13:30:00,17.29,17.29,17.14,17.18,2161685.0,12.8615,12.8615,12.7499,12.7797,2161685.0
2018-07-13 14:00:00,17.19,17.19,17.08,17.12,1374660.0,12.7871,12.7871,12.7053,12.735,1374660.0
2018-07-13 14:30:00,17.12,17.12,17.07,17.07,586874.0,12.735,12.735,12.6979,12.6979,586874.0
2018-07-13 15:00:00,17.07,17.18,17.07,17.18,1195945.0,12.6979,12.7797,12.6979,12.7797,1195945.0
2018-07-13 15:30:00,17.18,17.23,17.15,17.2,2349957.0,12.7797,12.8169,12.7574,12.7946,2349957.0
2018-07-16 09:30:00,17.27,17.5,17.25,17.43,855592.0,12.8466,13.0177,12.8318,12.9656,855592.0
2018-07-16 10:00:00,17.43,17.46,17.36,17.41,685666.0,12.9656,12.988,12.9136,12.9508,685666.0
2018-07-16 10:30:00,17.41,17.46,17.32,17.35,529699.0,12.9508,12.988,12.8838,12.9061,529699.0
2018-07-16 11:00:00,17.35,17.43,17.35,17.4,917662.0,12.9061,12.9656,12.9061,12.9433,917662.0
2018-07-16 11:30:00,17.4,17.43,17.37,17.43,342069.0,12.9433,12.9656,12.921,12.9656,342069.0
2018-07-16 12:00:00,17.43,17.45,17.38,17.42,462334.0,12.9656,12.9805,12.9285,12.9582,462334.0
2018-07-16 12:30:00,17.43,17.47,17.41,17.45,485738.0,12.9656,12.9954,12.9508,12.9805,485738.0
2018-07-16 13:00:00,17.45,17.54,17.45,17.54,446820.0,12.9805,13.0475,12.9805,13.0475,446820.0
2018-07-16 13:30:00,17.54,17.57,17.5,17.54,441081.0,13.0475,13.0698,13.0177,13.0475,441081.0
2018-07-16 14:00:00,17.54,17.56,17.48,17.52,422492.0,13.0475,13.0624,13.0028,13.0326,422492.0
2018-07-16 14:30:00,17.52,17.52,17.42,17.44,340084.0,13.0326,13.0326,12.9582,12.9731,340084.0
2018-07-16 15:00:00,17.44,17.5,17.43,17.48,467803.0,12.9731,13.0177,12.9656,13.0028,467803.0
2018-07-16 15:30:00,17.48,17.53,17.46,17.52,1143865.0,13.0028,13.04,12.988,13.0326,1143865.0
2018-07-17 09:30:00,17.55,17.61,17.46,17.57,787872.0,13.0549,13.0995,12.988,13.0698,787872.0
2018-07-17 10:00:00,17.57,17.72,17.53,17.69,1091295.0,13.0698,13.1814,13.04,13.1591,1091295.0
2018-07-17 10:30:00,17.7,17.71,17.65,17.69,598146.0,13.1665,13.1739,13.1293,13.1591,598146.0
2018-07-17 11:00:00,17.69,17.7,17.64,17.7,346550.0,13.1591,13.1665,13.1219,13.1665,346550.0
2018-07-17 11:30:00,17.69,17.7,17.64,17.65,316674.0,13.1591,13.1665,13.1219,13.1293,316674.0
2018-07-17 12:00:00,17.65,17.71,17.64,17.66,347594.0,13.1293,13.1739,13.1219,13.1367,347594.0
2018-07-17 12:30:00,17.66,17.67,17.61,17.66,221285.0,13.1367,13.1442,13.0995,13.1367,221285.0
2018-07-17 13:00:00,17.66,17.69,17.62,17.63,255564.0,13.1367,13.1591,13.107,13.1144,255564.0
2018-07-17 13:30:00,17.63,17.68,17.63,17.66,410348.0,13.1144,13.1516,13.1144,13.1367,410348.0
2018-07-17 14:00:00,17.66,17.69,17.65,17.68,352996.0,13.1367,13.1591,13.1293,13.1516,352996.0
2018-07-17 14:30:00,17.68,17.71,17.68,17.7,288426.0,13.1516,13.1739,13.1516,13.1665,288426.0
2018-07-17 15:00:00,17.7,17.76,17.68,17.74,657673.0,13.1665,13.2111,13.1516,13.1962,657673.0
2018-07-17 15:30:00,17.74,17.74,17.63,17.64,1326406.0,13.1962,13.1962,13.1144,13.1219,1326406.0
2018-07-18 09:30:00,17.61,17.92,17.61,17.91,1334755.0,13.0995,13.3301,13.0995,13.3227,1334755.0
2018-07-18 10:00:00,17.9,17.97,17.87,17.93,1080322.0,13.3153,13.3673,13.293,13.3376,1080322.0
2018-07-18 10:30:00,17.93,18.03,17.89,18.0,785520.0,13.3376,13.412,13.3078,13.3897,785520.0
2018-07-18 11:00:00,18.0,18.04,17.96,18.0,384032.0,13.3897,13.4194,13.3599,13.3897,384032.0
2018-07-18 11:30:00,18.0,18.06,17.99,18.06,561524.0,13.3897,13.4343,13.3822,13.4343,561524.0
2018-07-18 12:00:00,18.06,18.11,18.01,18.05,690994.0,13.4343,13.4715,13.3971,13.4268,690994.0
2018-07-18 12:30:00,18.04,18.07,18.01,18.07,522171.0,13.4194,13.4417,13.3971,13.4417,522171.0
2018-07-18 13:00:00,18.06,18.08,17.98,18.0,367670.0,13.4343,13.4492,13.3748,13.3897,367670.0
2018-07-18 13:30:00,18.0,18.04,17.97,18.04,400949.0,13.3897,13.4194,13.3673,13.4194,400949.0
2018-07-18 14:00:00,18.04,18.07,18.01,18.05,326912.0,13.4194,13.4417,13.3971,13.4268,326912.0
2018-07-18 14:30:00,18.05,18.1,18.04,18.07,486401.0,13.4268,13.464,13.4194,13.4417,486401.0
2018-07-18 15:00:00,18.07,18.08,18.02,18.04,1126376.0,13.4417,13.4492,13.4045,13.4194,1126376.0
2018-07-18 15:30:00,18.04,18.09,18.03,18.06,2190023.0,13.4194,13.4566,13.412,13.4343,2190023.0
2018-07-19 09:30:00,17.91,17.98,17.62,17.69,2009497.0,13.3227,13.3748,13.107,13.1591,2009497.0
2018-07-19 10:00:00,17.69,17.77,17.64,17.73,985292.0,13.1591,13.2186,13.1219,13.1888,985292.0
2018-07-19 10:30:00,17.73,17.82,17.66,17.79,780880.0,13.1888,13.2558,13.1367,13.2334,780880.0
2018-07-19 11:00:00,17.79,17.86,17.76,17.79,462370.0,13.2334,13.2855,13.2111,13.2334,462370.0
2018-07-19 11:30:00,17.79,17.82,17.76,17.81,1285230.0,13.2334,13.2558,13.2111,13.2483,1285230.0
2018-07-19 12:00:00,17.81,17.82,17.7,17.71,467746.0,13.2483,13.2558,13.1665,13.1739,467746.0
2018-07-19 12:30:00,17.71,17.73,17.66,17.7,332733.0,13.1739,13.1888,13.1367,13.1665,332733.0
2018-07-19 13:00:00,17.7,17.74,17.62,17.7,382985.0,13.1665,13.1962,13.107,13.1665,382985.0
2018-07-19 13:30:00,17.7,17.8,17.67,17.8,460617.0,13.1665,13.2409,13.1442,13.2409,460617.0
2018-07-19 14:00:00,17.8,17.82,17.72,17.82,570715.0,13.2409,13.2558,13.1814,13.2558,570715.0
2018-07-19 14:30:00,17.82,17.82,17.72,17.75,387857.0,13.2558,13.2558,13.1814,13.2037,387857.0
2018-07-19 15:00:00,17.75,17.78,17.73,17.75,314392.0,13.2037,13.226,13.1888,13.2037,314392.0
2018-07-19 15:30:00,17.75,17.75,17.59,17.62,3154871.0,13.2037,13.2037,13.0847,13.107,3154871.0
2018-07-20 09:30:00,17.5,17.85,17.27,17.72,2294560.0,13.0177,13.2781,12.8466,13.1814,2294560.0
2018-07-20 10:00:00,17.72,17.84,17.67,17.74,1539428.0,13.1814,13.2706,13.1442,13.1962,1539428.0
2018-07-20 10:30:00,17.73,17.74,17.44,17.49,1224888.0,13.1888,13.1962,12.9731,13.0103,1224888.0
2018-07-20 11:00:00,17.48,17.77,17.48,17.76,1802333.0,13.0028,13.2186,13.0028,13.2111,1802333.0
2018-07-20 11:30:00,17.77,17.89,17.75,17.89,1062971.0,13.2186,13.3078,13.2037,13.3078,1062971.0
2018-07-20 12:00:00,17.89,17.94,17.83,17.87,744477.0,13.3078,13.345,13.2632,13.293,744477.0
2018-07-20 12:30:00,17.86,17.93,17.83,17.85,362633.0,13.2855,13.3376,13.2632,13.2781,362633.0
2018-07-20 13:00:00,17.85,17.85,17.76,17.8,342061.0,13.2781,13.2781,13.2111,13.2409,342061.0
2018-07-20 13:30:00,17.79,17.89,17.78,17.88,253197.0,13.2334,13.3078,13.226,13.3004,253197.0
2018-07-20 14:00:00,17.88,17.89,17.78,17.8,282121.0,13.3004,13.3078,13.226,13.2409,282121.0
2018-07-20 14:30:00,17.79,17.82,17.72,17.81,604797.0,13.2334,13.2558,13.1814,13.2483,604797.0
2018-07-20 15:00:00,17.81,17.82,17.75,17.77,507570.0,13.2483,13.2558,13.2037,13.2186,507570.0
2018-07-20 15:30:00,17.77,17.85,17.76,17.82,1801619.0,13.2186,13.2781,13.2111,13.2558,1801619.0
2018-07-23 09:30:00,17.85,18.11,17.75,18.08,1833149.0,13.2781,13.4715,13.2037,13.4492,1833149.0
2018-07-23 10:00:00,18.08,18.11,18.0,18.04,1321898.0,13.4492,13.4715,13.3897,13.4194,1321898.0
2018-07-23 10:30:00,18.04,18.06,17.97,18.05,777382.0,13.4194,13.4343,13.3673,13.4268,777382.0
2018-07-23 11:00:00,18.05,18.19,18.04,18.12,874501.0,13.4268,13.531,13.4194,13.4789,874501.0
2018-07-23 11:30:00,18.13,18.15,18.08,18.14,826185.0,13.4864,13.5012,13.4492,13.4938,826185.0
2018-07-23 12:00:00,18.14,18.19,18.12,18.18,378970.0,13.4938,13.531,13.4789,13.5235,378970.0
2018-07-23 12:30:00,18.18,18.24,18.17,18.19,650968.0,13.5235,13.5682,13.5161,13.531,650968.0
2018-07-23 13:00:00,18.18,18.2,18.15,18.19,488402.0,13.5235,13.5384,13.5012,13.531,488402.0
2018-07-23 13:30:00,18.19,18.2,18.13,18.16,689660.0,13.531,13.5384,13.4864,13.5087,689660.0
2018-07-23 14:00:00,18.16,18.22,18.15,18.21,364527.0,13.5087,13.5533,13.5012,13.5459,364527.0
2018-07-23 14:30:00,18.21,18.27,18.18,18.26,675229.0,13.5459,13.5905,13.5235,13.5831,675229.0
2018-07-23 15:00:00,18.27,18.33,18.25,18.33,1226024.0,13.5905,13.6351,13.5756,13.6351,1226024.0
2018-07-23 15:30:00,18.32,18.33,18.25,18.27,1838465.0,13.6277,13.6351,13.5756,13.5905,1838465.0
2018-07-24 09:30:00,18.32,18.49,18.22,18.44,2107367.0,13.6277,13.7541,13.5533,13.717,2107367.0
2018-07-24 10:00:00,18.44,18.53,18.35,18.42,2238074.0,13.717,13.7839,13.65,13.7021,2238074.0
2018-07-24 10:30:00,18.43,18.45,18.29,18.36,1199467.0,13.7095,13.7244,13.6054,13.6574,1199467.0
2018-07-24 11:00:00,18.36,18.38,18.27,18.3,757391.0,13.6574,13.6723,13.5905,13.6128,757391.0
2018-07-24 11:30:00,18.3,18.33,18.23,18.3,463845.0,13.6128,13.6351,13.5607,13.6128,463845.0
2018-07-24 12:00:00,18.29,18.29,18.24,18.28,1060722.0,13.6054,13.6054,13.5682,13.5979,1060722.0
2018-07-24 12:30:00,18.28,18.31,18.23,18.29,802189.0,13.5979,13.6203,13.5607,13.6054,802189.0
2018-07-24 13:00:00,18.29,18.37,18.28,18.29,435097.0,13.6054,13.6649,13.5979,13.6054,435097.0
2018-07-24 13:30:00,18.29,18.29,18.22,18.23,583324.0,13.6054,13.6054,13.5533,13.5607,583324.0
2018-07-24 14:00:00,18.23,18.24,18.17,18.18,880957.0,13.5607,13.5682,13.5161,13.5235,880957.0
2018-07-24 14:30:00,18.17,18.26,18.17,18.25,839946.0,13.5161,13.5831,13.5161,13.5756,839946.0
2018-07-24 15:00:00,18.25,18.25,18.22,18.23,673162.0,13.5756,13.5756,13.5533,13.5607,673162.0
2018-07-24 15:30:00,18.23,18.3,18.22,18.27,2364274.0,13.5607,13.6128,13.5533,13.5905,2364274.0
2018-07-25 09:30:00,18.21,18.32,18.15,18.19,896906.0,13.5459,13.6277,13.5012,13.531,896906.0
2018-07-25 10:00:00,18.19,18.27,18.16,18.19,1199425.0,13.531,13.5905,13.5087,13.531,1199425.0
2018-07-25 10:30:00,18.19,18.27,18.16,18.23,1111641.0,13.531,13.5905,13.5087,13.5607,1111641.0
2018-07-25 11:00:00,18.23,18.23,18.14,18.17,1496035.0,13.5607,13.5607,13.4938,13.5161,1496035.0
2018-07-25 11:30:00,18.18,18.23,18.13,18.21,578026.0,13.5235,13.5607,13.4864,13.5459,578026.0
2018-07-25 12:00:00,18.22,18.29,18.21,18.25,634858.0,13.5533,13.6054,13.5459,13.5756,634858.0
2018-07-25 12:30:00,18.25,18.27,18.2,18.27,693761.0,13.5756,13.5905,13.5384,13.5905,693761.0
2018-07-25 13:00:00,18.26,18.27,18.17,18.18,466571.0,13.5831,13.5905,13.5161,13.5235,466571.0
2018-07-25 13:30:00,18.17,18.2,18.16,18.2,664315.0,13.5161,13.5384,13.5087,13.5384,664315.0
2018-07-25 14:00:00,18.2,18.26,18.17,18.25,686752.0,13.5384,13.5831,13.5161,13.5756,686752.0
2018-07-25 14:30:00,18.25,18.27,18.23,18.24,438984.0,13.5756,13.5905,13.5607,13.5682,438984.0
2018-07-25 15:00:00,18.24,18.27,18.23,18.25,758780.0,13.5682,13.5905,13.5607,13.5756,758780.0
2018-07-25 15:30:00,18.25,18.38,18.25,18.29,2258755.0,13.5756,13.6723,13.5756,13.6054,2258755.0
2018-07-26 09:30:00,18.32,18.47,18.22,18.44,1183914.0,13.6277,13.7393,13.5533,13.717,1183914.0
2018-07-26 10:00:00,18.45,18.46,18.4,18.42,780159.0,13.7244,13.7318,13.6872,13.7021,780159.0
2018-07-26 10:30:00,18.41,18.49,18.38,18.46,1282100.0,13.6946,13.7541,13.6723,13.7318,1282100.0
2018-07-26 11:00:00,18.46,18.52,18.44,18.49,731712.0,13.7318,13.7765,13.717,13.7541,731712.0
2018-07-26 11:30:00,18.49,18.51,18.47,18.51,550219.0,13.7541,13.769,13.7393,13.769,550219.0
2018-07-26 12:00:00,18.51,18.53,18.46,18.49,859955.0,13.769,13.7839,13.7318,13.7541,859955.0
2018-07-26 12:30:00,18.49,18.51,18.43,18.45,775272.0,13.7541,13.769,13.7095,13.7244,775272.0
2018-07-26 13:00:00,18.45,18.49,18.44,18.48,560968.0,13.7244,13.7541,13.717,13.7467,560968.0
2018-07-26 13:30:00,18.48,18.5,18.46,18.48,823630.0,13.7467,13.7616,13.7318,13.7467,823630.0
2018-07-26 14:00:00,18.48,18.49,18.39,18.43,1145204.0,13.7467,13.7541,13.6798,13.7095,1145204.0
2018-07-26 14:30:00,18.42,18.46,18.41,18.45,472494.0,13.7021,13.7318,13.6946,13.7244,472494.0
2018-07-26 15:00:00,18.45,18.46,18.4,18.41,502064.0,13.7244,13.7318,13.6872,13.6946,502064.0
2018-07-26 15:30:00,18.41,18.44,18.38,18.4,1295913.0,13.6946,13.717,13.6723,13.6872,1295913.0
2018-07-27 09:30:00,18.42,18.55,18.34,18.34,1261679.0,13.7021,13.7988,13.6426,13.6426,1261679.0
2018-07-27 10:00:00,18.35,18.42,18.34,18.38,828814.0,13.65,13.7021,13.6426,13.6723,828814.0
2018-07-27 10:30:00,18.37,18.46,18.34,18.42,782693.0,13.6649,13.7318,13.6426,13.7021,782693.0
2018-07-27 11:00:00,18.42,18.46,18.4,18.44,526986.0,13.7021,13.7318,13.6872,13.717,526986.0
2018-07-27 11:30:00,18.43,18.46,18.39,18.43,674380.0,13.7095,13.7318,13.6798,13.7095,674380.0
2018-07-27 12:00:00,18.44,18.51,18.4,18.5,496940.0,13.717,13.769,13.6872,13.7616,496940.0
2018-07-27 12:30:00,18.5,18.5,18.4,18.41,492282.0,13.7616,13.7616,13.6872,13.6946,492282.0
2018-07-27 13:00:00,18.41,18.47,18.37,18.46,426726.0,13.6946,13.7393,13.6649,13.7318,426726.0
2018-07-27 13:30:00,18.46,18.52,18.44,18.51,378450.0,13.7318,13.7765,13.717,13.769,378450.0
2018-07-27 14:00:00,18.51,18.53,18.48,18.51,482629.0,13.769,13.7839,13.7467,13.769,482629.0
2018-07-27 14:30:00,18.51,18.57,18.49,18.54,513248.0,13.769,13.8137,13.7541,13.7913,513248.0
2018-07-27 15:00:00,18.54,18.58,18.53,18.54,571855.0,13.7913,13.8211,13.7839,13.7913,571855.0
2018-07-27 15:30:00,18.54,18.61,18.53,18.56,1644358.0,13.7913,13.8434,13.7839,13.8062,1644358.0
2018-07-30 09:30:00,18.57,18.76,18.57,18.72,1225628.0,13.8137,13.955,13.8137,13.9252,1225628.0
2018-07-30 10:00:00,18.72,18.8,18.67,18.8,1077518.0,13.9252,13.9847,13.888,13.9847,1077518.0
2018-07-30 10:30:00,18.8,18.8,18.68,18.69,658792.0,13.9847,13.9847,13.8955,13.9029,658792.0
2018-07-30 11:00:00,18.69,18.76,18.66,18.73,988583.0,13.9029,13.955,13.8806,13.9327,988583.0
2018-07-30 11:30:00,18.73,18.75,18.67,18.68,519807.0,13.9327,13.9476,13.888,13.8955,519807.0
2018-07-30 12:00:00,18.68,18.69,18.63,18.68,513259.0,13.8955,13.9029,13.8583,13.8955,513259.0
2018-07-30 12:30:00,18.68,18.74,18.67,18.74,493690.0,13.8955,13.9401,13.888,13.9401,493690.0
2018-07-30 13:00:00,18.73,18.83,18.7,18.82,548417.0,13.9327,14.0071,13.9104,13.9996,548417.0
2018-07-30 13:30:00,18.81,18.87,18.8,18.86,882146.0,13.9922,14.0368,13.9847,14.0294,882146.0
2018-07-30 14:00:00,18.86,18.88,18.83,18.85,619761.0,14.0294,14.0443,14.0071,14.0219,619761.0
2018-07-30 14:30:00,18.85,18.9,18.83,18.86,1033060.0,14.0219,14.0591,14.0071,14.0294,1033060.0
2018-07-30 15:00:00,18.86,18.88,18.83,18.85,1132235.0,14.0294,14.0443,14.0071,14.0219,1132235.0
2018-07-30 15:30:00,18.85,18.87,18.81,18.82,2481526.0,14.0219,14.0368,13.9922,13.9996,2481526.0
2018-07-31 09:30:00,18.89,18.93,18.76,18.85,1000817.0,14.0517,14.0815,13.955,14.0219,1000817.0
2018-07-31 10:00:00,18.85,18.86,18.61,18.64,1372517.0,14.0219,14.0294,13.8434,13.8657,1372517.0
2018-07-31 10:30:00,18.64,18.64,18.55,18.57,998829.0,13.8657,13.8657,13.7988,13.8137,998829.0
2018-07-31 11:00:00,18.57,18.67,18.56,18.63,727584.0,13.8137,13.888,13.8062,13.8583,727584.0
2018-07-31 11:30:00,18.63,18.69,18.61,18.69,506716.0,13.8583,13.9029,13.8434,13.9029,506716.0
2018-07-31 12:00:00,18.69,18.71,18.66,18.7,355977.0,13.9029,13.9178,13.8806,13.9104,355977.0
2018-07-31 12:30:00,18.7,18.7,18.61,18.64,453724.0,13.9104,13.9104,13.8434,13.8657,453724.0
2018-07-31 13:00:00,18.64,18.67,18.62,18.67,420373.0,13.8657,13.888,13.8509,13.888,420373.0
2018-07-31 13:30:00,18.66,18.71,18.66,18.66,617655.0,13.8806,13.9178,13.8806,13.8806,617655.0
2018-07-31 14:00:00,18.66,18.68,18.63,18.64,685200.0,13.8806,13.8955,13.8583,13.8657,685200.0
2018-07-31 14:30:00,18.64,18.68,18.62,18.64,505270.0,13.8657,13.8955,13.8509,13.8657,505270.0
2018-07-31 15:00:00,18.64,18.65,18.61,18.63,665195.0,13.8657,13.8732,13.8434,13.8583,665195.0
2018-07-31 15:30:00,18.63,18.64,18.58,18.6,2068299.0,13.8583,13.8657,13.8211,13.836,2068299.0
2018-08-01 09:30:00,18.69,18.94,18.66,18.92,2276174.0,13.9029,14.0889,13.8806,14.074,2276174.0
2018-08-01 10:00:00,18.91,19.09,18.9,19.09,2260504.0,14.0666,14.2005,14.0591,14.2005,2260504.0
2018-08-01 10:30:00,19.09,19.14,19.04,19.07,1272837.0,14.2005,14.2377,14.1633,14.1856,1272837.0
2018-08-01 11:00:00,19.07,19.1,18.94,18.97,669667.0,14.1856,14.2079,14.0889,14.1112,669667.0
2018-08-01 11:30:00,18.96,18.97,18.86,18.87,684707.0,14.1038,14.1112,14.0294,14.0368,684707.0
2018-08-01 12:00:00,18.87,18.92,18.82,18.88,777149.0,14.0368,14.074,13.9996,14.0443,777149.0
2018-08-01 12:30:00,18.87,19.0,18.86,18.96,704073.0,14.0368,14.1335,14.0294,14.1038,704073.0
2018-08-01 13:00:00,18.96,19.0,18.94,18.96,493414.0,14.1038,14.1335,14.0889,14.1038,493414.0
2018-08-01 13:30:00,18.96,19.02,18.95,19.0,670209.0,14.1038,14.1484,14.0963,14.1335,670209.0
2018-08-01 14:00:00,19.0,19.03,18.9,18.95,688712.0,14.1335,14.1558,14.0591,14.0963,688712.0
2018-08-01 14:30:00,18.95,18.95,18.87,18.89,700207.0,14.0963,14.0963,14.0368,14.0517,700207.0
2018-08-01 15:00:00,18.9,18.93,18.86,18.92,760152.0,14.0591,14.0815,14.0294,14.074,760152.0
2018-08-01 15:30:00,18.92,18.94,18.79,18.84,1557074.0,14.074,14.0889,13.9773,14.0145,1557074.0
2018-08-02 09:30:00,18.72,18.86,18.67,18.86,1234334.0,13.9252,14.0294,13.888,14.0294,1234334.0
2018-08-02 10:00:00,18.86,18.98,18.84,18.94,1000220.0,14.0294,14.1186,14.0145,14.0889,1000220.0
2018-08-02 10:30:00,18.96,19.02,18.9,18.95,783978.0,14.1038,14.1484,14.0591,14.0963,783978.0
2018-08-02 11:00:00,18.95,19.03,18.95,18.96,756861.0,14.0963,14.1558,14.0963,14.1038,756861.0
2018-08-02 11:30:00,18.96,19.08,18.94,19.06,730017.0,14.1038,14.193,14.0889,14.1782,730017.0
2018-08-02 12:00:00,19.06,19.12,19.03,19.11,613255.0,14.1782,14.2228,14.1558,14.2153,613255.0
2018-08-02 12:30:00,19.11,19.15,19.07,19.14,488219.0,14.2153,14.2451,14.1856,14.2377,488219.0
2018-08-02 13:00:00,19.14,19.17,19.09,19.12,505500.0,14.2377,14.26,14.2005,14.2228,505500.0
2018-08-02 13:30:00,19.13,19.15,19.11,19.14,657999.0,14.2302,14.2451,14.2153,14.2377,657999.0
2018-08-02 14:00:00,19.14,19.15,19.09,19.11,442790.0,14.2377,14.2451,14.2005,14.2153,442790.0
2018-08-02 14:30:00,19.11,19.18,19.1,19.18,687668.0,14.2153,14.2674,14.2079,14.2674,687668.0
2018-08-02 15:00:00,19.17,19.19,19.12,19.14,664989.0,14.26,14.2749,14.2228,14.2377,664989.0
2018-08-02 15:30:00,19.14,19.14,19.04,19.06,1596735.0,14.2377,14.2377,14.1633,14.1782,1596735.0
2018-08-03 09:30:00,19.06,19.21,19.0,19.13,860155.0,14.1782,14.2897,14.1335,14.2302,860155.0
2018-08-03 10:00:00,19.14,19.28,19.11,19.26,1441640.0,14.2377,14.3418,14.2153,14.3269,1441640.0
2018-08-03 10:30:00,19.25,19.26,19.02,19.04,1062413.0,14.3195,14.3269,14.1484,14.1633,1062413.0
2018-08-03 11:00:00,19.04,19.12,19.0,19.02,732776.0,14.1633,14.2228,14.1335,14.1484,732776.0
2018-08-03 11:30:00,19.01,19.09,18.99,19.05,529882.0,14.141,14.2005,14.1261,14.1707,529882.0
2018-08-03 12:00:00,19.05,19.12,19.04,19.08,418064.0,14.1707,14.2228,14.1633,14.193,418064.0
2018-08-03 12:30:00,19.08,19.09,19.0,19.03,463650.0,14.193,14.2005,14.1335,14.1558,463650.0
2018-08-03 13:00:00,19.04,19.09,19.02,19.08,278386.0,14.1633,14.2005,14.1484,14.193,278386.0
2018-08-03 13:30:00,19.08,19.1,19.03,19.04,744632.0,14.193,14.2079,14.1558,14.1633,744632.0
2018-08-03 14:00:00,19.04,19.07,19.02,19.03,477907.0,14.1633,14.1856,14.1484,14.1558,477907.0
2018-08-03 14:30:00,19.04,19.09,19.03,19.09,384452.0,14.1633,14.2005,14.1558,14.2005,384452.0
2018-08-03 15:00:00,19.09,19.12,19.08,19.11,499627.0,14.2005,14.2228,14.193,14.2153,499627.0
2018-08-03 15:30:00,19.1,19.16,19.09,19.13,1525156.0,14.2079,14.2525,14.2005,14.2302,1525156.0
2018-08-06 09:30:00,19.12,19.12,18.93,19.06,1003683.0,14.2228,14.2228,14.0815,14.1782,1003683.0
2018-08-06 10:00:00,19.06,19.13,19.04,19.09,653196.0,14.1782,14.2302,14.1633,14.2005,653196.0
2018-08-06 10:30:00,19.09,19.16,19.07,19.12,589077.0,14.2005,14.2525,14.1856,14.2228,589077.0
2018-08-06 11:00:00,19.12,19.14,19.04,19.09,447493.0,14.2228,14.2377,14.1633,14.2005,447493.0
2018-08-06 11:30:00,19.09,19.17,19.08,19.16,418423.0,14.2005,14.26,14.193,14.2525,418423.0
2018-08-06 12:00:00,19.16,19.23,19.15,19.23,431852.0,14.2525,14.3046,14.2451,14.3046,431852.0
2018-08-06 12:30:00,19.23,19.26,19.21,19.21,525488.0,14.3046,14.3269,14.2897,14.2897,525488.0
2018-08-06 13:00:00,19.21,19.25,19.15,19.17,528564.0,14.2897,14.3195,14.2451,14.26,528564.0
2018-08-06 13:30:00,19.16,19.2,19.14,19.19,392287.0,14.2525,14.2823,14.2377,14.2749,392287.0
2018-08-06 14:00:00,19.18,19.22,19.18,19.19,474663.0,14.2674,14.2972,14.2674,14.2749,474663.0
2018-08-06 14:30:00,19.18,19.19,19.12,19.14,596056.0,14.2674,14.2749,14.2228,14.2377,596056.0
2018-08-06 15:00:00,19.14,19.15,19.12,19.14,689260.0,14.2377,14.2451,14.2228,14.2377,689260.0
2018-08-06 15:30:00,19.13,19.17,19.12,19.12,1423282.0,14.2302,14.26,14.2228,14.2228,1423282.0
2018-08-07 09:30:00,19.21,19.37,19.15,19.36,1584219.0,14.2897,14.4088,14.2451,14.4013,1584219.0
2018-08-07 10:00:00,19.35,19.37,19.3,19.37,899790.0,14.3939,14.4088,14.3567,14.4088,899790.0
2018-08-07 10:30:00,19.37,19.43,19.36,19.43,1064165.0,14.4088,14.4534,14.4013,14.4534,1064165.0
2018-08-07 11:00:00,19.43,19.44,19.37,19.38,551268.0,14.4534,14.4608,14.4088,14.4162,551268.0
2018-08-07 11:30:00,19.38,19.4,19.35,19.36,581456.0,14.4162,14.4311,14.3939,14.4013,581456.0
2018-08-07 12:00:00,19.36,19.38,19.32,19.33,881237.0,14.4013,14.4162,14.3716,14.379,881237.0
2018-08-07 12:30:00,19.34,19.37,19.31,19.35,623537.0,14.3864,14.4088,14.3641,14.3939,623537.0
2018-08-07 13:00:00,19.35,19.38,19.34,19.37,568364.0,14.3939,14.4162,14.3864,14.4088,568364.0
2018-08-07 13:30:00,19.37,19.38,19.3,19.3,617484.0,14.4088,14.4162,14.3567,14.3567,617484.0
2018-08-07 14:00:00,19.3,19.37,19.28,19.37,637457.0,14.3567,14.4088,14.3418,14.4088,637457.0
2018-08-07 14:30:00,19.36,19.37,19.32,19.36,621356.0,14.4013,14.4088,14.3716,14.4013,621356.0
2018-08-07 15:00:00,19.35,19.36,19.32,19.34,530889.0,14.3939,14.4013,14.3716,14.3864,530889.0
2018-08-07 15:30:00,19.35,19.38,19.29,19.31,1595679.0,14.3939,14.4162,14.3492,14.3641,1595679.0
2018-08-08 09:30:00,19.36,19.36,19.19,19.29,1470538.0,14.4013,14.4013,14.2749,14.3492,1470538.0
2018-08-08 10:00:00,19.29,19.34,19.27,19.28,865792.0,14.3492,14.3864,14.3344,14.3418,865792.0
2018-08-08 10:30:00,19.28,19.34,19.26,19.31,544646.0,14.3418,14.3864,14.3269,14.3641,544646.0
2018-08-08 11:00:00,19.31,19.39,19.29,19.33,736539.0,14.3641,14.4236,14.3492,14.379,736539.0
2018-08-08 11:30:00,19.33,19.39,19.32,19.35,377036.0,14.379,14.4236,14.3716,14.3939,377036.0
2018-08-08 12:00:00,19.35,19.38,19.33,19.33,406322.0,14.3939,14.4162,14.379,14.379,406322.0
2018-08-08 12:30:00,19.33,19.38,19.32,19.34,524373.0,14.379,14.4162,14.3716,14.3864,524373.0
2018-08-08 13:00:00,19.33,19.35,19.3,19.32,374869.0,14.379,14.3939,14.3567,14.3716,374869.0
2018-08-08 13:30:00,19.32,19.38,19.32,19.37,343096.0,14.3716,14.4162,14.3716,14.4088,343096.0
2018-08-08 14:00:00,19.37,19.39,19.35,19.38,312033.0,14.4088,14.4236,14.3939,14.4162,312033.0
2018-08-08 14:30:00,19.38,19.4,19.35,19.4,296047.0,14.4162,14.4311,14.3939,14.4311,296047.0
2018-08-08 15:00:00,19.4,19.44,19.38,19.43,498580.0,14.4311,14.4608,14.4162,14.4534,498580.0
2018-08-08 15:30:00,19.43,19.44,19.37,19.38,911840.0,14.4534,14.4608,14.4088,14.4162,911840.0
2018-08-09 09:30:00,19.32,19.44,19.32,19.44,701129.0,14.3716,14.4608,14.3716,14.4608,701129.0
2018-08-09 10:00:00,19.43,19.44,19.36,19.36,586404.0,14.4534,14.4608,14.4013,14.4013,586404.0
2018-08-09 10:30:00,19.36,19.39,19.27,19.27,476444.0,14.4013,14.4236,14.3344,14.3344,476444.0
2018-08-09 11:00:00,19.28,19.32,19.26,19.29,356456.0,14.3418,14.3716,14.3269,14.3492,356456.0
2018-08-09 11:30:00,19.29,19.29,19.21,19.25,458093.0,14.3492,14.3492,14.2897,14.3195,458093.0
2018-08-09 12:00:00,19.25,19.28,19.24,19.25,274380.0,14.3195,14.3418,14.3121,14.3195,274380.0
2018-08-09 12:30:00,19.25,19.33,19.25,19.31,376716.0,14.3195,14.379,14.3195,14.3641,376716.0
2018-08-09 13:00:00,19.31,19.35,19.3,19.34,222627.0,14.3641,14.3939,14.3567,14.3864,222627.0
2018-08-09 13:30:00,19.34,19.37,19.33,19.34,364435.0,14.3864,14.4088,14.379,14.3864,364435.0
2018-08-09 14:00:00,19.34,19.34,19.26,19.28,941767.0,14.3864,14.3864,14.3269,14.3418,941767.0
2018-08-09 14:30:00,19.28,19.29,19.24,19.28,434717.0,14.3418,14.3492,14.3121,14.3418,434717.0
2018-08-09 15:00:00,19.28,19.31,19.28,19.31,358526.0,14.3418,14.3641,14.3418,14.3641,358526.0
2018-08-09 15:30:00,19.31,19.31,19.24,19.27,853695.0,14.3641,14.3641,14.3121,14.3344,853695.0
2018-08-10 09:30:00,19.06,19.12,18.99,19.01,1105420.0,14.1782,14.2228,14.1261,14.141,1105420.0
2018-08-10 10:00:00,19.01,19.11,18.97,19.05,599567.0,14.141,14.2153,14.1112,14.1707,599567.0
2018-08-10 10:30:00,19.05,19.15,19.04,19.14,545215.0,14.1707,14.2451,14.1633,14.2377,545215.0
2018-08-10 11:00:00,19.14,19.16,19.04,19.1,994972.0,14.2377,14.2525,14.1633,14.2079,994972.0
2018-08-10 11:30:00,19.1,19.16,19.09,19.14,516240.0,14.2079,14.2525,14.2005,14.2377,516240.0
2018-08-10 12:00:00,19.14,19.18,19.12,19.17,351636.0,14.2377,14.2674,14.2228,14.26,351636.0
2018-08-10 12:30:00,19.18,19.2,19.15,19.2,276916.0,14.2674,14.2823,14.2451,14.2823,276916.0
2018-08-10 13:00:00,19.2,19.2,19.15,19.16,243270.0,14.2823,14.2823,14.2451,14.2525,243270.0
2018-08-10 13:30:00,19.16,19.17,19.13,19.14,253364.0,14.2525,14.26,14.2302,14.2377,253364.0
2018-08-10 14:00:00,19.13,19.15,19.09,19.1,326697.0,14.2302,14.2451,14.2005,14.2079,326697.0
2018-08-10 14:30:00,19.1,19.13,19.08,19.1,324375.0,14.2079,14.2302,14.193,14.2079,324375.0
2018-08-10 15:00:00,19.1,19.22,19.07,19.17,503018.0,14.2079,14.2972,14.1856,14.26,503018.0
2018-08-10 15:30:00,19.18,19.18,19.11,19.13,813383.0,14.2674,14.2674,14.2153,14.2302,813383.0
2018-08-13 09:30:00,19.13,19.24,19.03,19.24,1343551.0,14.2302,14.3121,14.1558,14.3121,1343551.0
2018-08-13 10:00:00,19.24,19.28,19.17,19.25,791874.0,14.3121,14.3418,14.26,14.3195,791874.0
2018-08-13 10:30:00,19.25,19.33,19.24,19.28,609316.0,14.3195,14.379,14.3121,14.3418,609316.0
2018-08-13 11:00:00,19.28,19.32,19.2,19.23,416577.0,14.3418,14.3716,14.2823,14.3046,416577.0
2018-08-13 11:30:00,19.23,19.25,19.15,19.15,566083.0,14.3046,14.3195,14.2451,14.2451,566083.0
2018-08-13 12:00:00,19.15,19.17,19.1,19.12,559464.0,14.2451,14.26,14.2079,14.2228,559464.0
2018-08-13 12:30:00,19.12,19.12,19.07,19.1,435513.0,14.2228,14.2228,14.1856,14.2079,435513.0
2018-08-13 13:00:00,19.1,19.12,19.05,19.11,397051.0,14.2079,14.2228,14.1707,14.2153,397051.0
2018-08-13 13:30:00,19.12,19.12,19.02,19.05,602819.0,14.2228,14.2228,14.1484,14.1707,602819.0
2018-08-13 14:00:00,19.05,19.11,19.05,19.1,336127.0,14.1707,14.2153,14.1707,14.2079,336127.0
2018-08-13 14:30:00,19.11,19.12,19.03,19.04,390476.0,14.2153,14.2228,14.1558,14.1633,390476.0
2018-08-13 15:00:00,19.05,19.05,18.98,19.0,533410.0,14.1707,14.1707,14.1186,14.1335,533410.0
2018-08-13 15:30:00,19.0,19.02,18.94,18.96,1288665.0,14.1335,14.1484,14.0889,14.1038,1288665.0
2018-08-14 09:30:00,18.98,19.19,18.98,19.19,1186803.0,14.1186,14.2749,14.1186,14.2749,1186803.0
2018-08-14 10:00:00,19.19,19.25,19.15,19.22,1219638.0,14.2749,14.3195,14.2451,14.2972,1219638.0
2018-08-14 10:30:00,19.23,19.23,19.14,19.14,1204002.0,14.3046,14.3046,14.2377,14.2377,1204002.0
2018-08-14 11:00:00,19.14,19.22,19.13,19.2,702436.0,14.2377,14.2972,14.2302,14.2823,702436.0
2018-08-14 11:30:00,19.2,19.23,19.14,19.16,627835.0,14.2823,14.3046,14.2377,14.2525,627835.0
2018-08-14 12:00:00,19.16,19.21,19.15,19.21,550627.0,14.2525,14.2897,14.2451,14.2897,550627.0
2018-08-14 12:30:00,19.21,19.24,19.2,19.23,380866.0,14.2897,14.3121,14.2823,14.3046,380866.0
2018-08-14 13:00:00,19.23,19.27,19.23,19.25,615817.0,14.3046,14.3344,14.3046,14.3195,615817.0
2018-08-14 13:30:00,19.25,19.28,19.2,19.25,662952.0,14.3195,14.3418,14.2823,14.3195,662952.0
2018-08-14 14:00:00,19.26,19.28,19.23,19.25,562750.0,14.3269,14.3418,14.3046,14.3195,562750.0
2018-08-14 14:30:00,19.25,19.27,19.2,19.21,499555.0,14.3195,14.3344,14.2823,14.2897,499555.0
2018-08-14 15:00:00,19.21,19.22,19.17,19.19,669567.0,14.2897,14.2972,14.26,14.2749,669567.0
2018-08-14 15:30:00,19.18,19.24,19.18,19.2,1122014.0,14.2674,14.3121,14.2674,14.2823,1122014.0
2018-08-15 09:30:00,19.03,19.14,19.02,19.05,1178073.0,14.1558,14.2377,14.1484,14.1707,1178073.0
2018-08-15 10:00:00,19.05,19.06,18.98,19.04,1669315.0,14.1707,14.1782,14.1186,14.1633,1669315.0
2018-08-15 10:30:00,19.04,19.05,18.95,18.97,922333.0,14.1633,14.1707,14.0963,14.1112,922333.0
2018-08-15 11:00:00,18.96,19.11,18.96,19.09,628803.0,14.1038,14.2153,14.1038,14.2005,628803.0
2018-08-15 11:30:00,19.09,19.14,19.06,19.07,311222.0,14.2005,14.2377,14.1782,14.1856,311222.0
2018-08-15 12:00:00,19.07,19.14,19.06,19.13,394042.0,14.1856,14.2377,14.1782,14.2302,394042.0
2018-08-15 12:30:00,19.13,19.16,19.09,19.12,353622.0,14.2302,14.2525,14.2005,14.2228,353622.0
2018-08-15 13:00:00,19.12,19.13,19.05,19.06,374177.0,14.2228,14.2302,14.1707,14.1782,374177.0
2018-08-15 13:30:00,19.05,19.07,18.99,19.01,826638.0,14.1707,14.1856,14.1261,14.141,826638.0
2018-08-15 14:00:00,19.01,19.05,18.99,18.99,572056.0,14.141,14.1707,14.1261,14.1261,572056.0
2018-08-15 14:30:00,19.0,19.1,18.98,19.1,485570.0,14.1335,14.2079,14.1186,14.2079,485570.0
2018-08-15 15:00:00,19.1,19.13,19.05,19.07,477041.0,14.2079,14.2302,14.1707,14.1856,477041.0
2018-08-15 15:30:00,19.07,19.14,19.05,19.07,955057.0,14.1856,14.2377,14.1707,14.1856,955057.0
2018-08-16 09:30:00,19.19,19.31,19.16,19.28,1135033.0,14.2749,14.3641,14.2525,14.3418,1135033.0
2018-08-16 10:00:00,19.28,19.38,19.26,19.35,795685.0,14.3418,14.4162,14.3269,14.3939,795685.0
2018-08-16 10:30:00,19.35,19.4,19.33,19.37,666754.0,14.3939,14.4311,14.379,14.4088,666754.0
2018-08-16 11:00:00,19.37,19.41,19.32,19.41,721978.0,14.4088,14.4385,14.3716,14.4385,721978.0
2018-08-16 11:30:00,19.4,19.45,19.39,19.44,520079.0,14.4311,14.4683,14.4236,14.4608,520079.0
2018-08-16 12:00:00,19.44,19.5,19.41,19.47,524557.0,14.4608,14.5055,14.4385,14.4831,524557.0
2018-08-16 12:30:00,19.48,19.48,19.37,19.39,744114.0,14.4906,14.4906,14.4088,14.4236,744114.0
2018-08-16 13:00:00,19.39,19.41,19.37,19.39,320949.0,14.4236,14.4385,14.4088,14.4236,320949.0
2018-08-16 13:30:00,19.39,19.42,19.36,19.39,335048.0,14.4236,14.4459,14.4013,14.4236,335048.0
2018-08-16 14:00:00,19.4,19.4,19.36,19.36,384642.0,14.4311,14.4311,14.4013,14.4013,384642.0
2018-08-16 14:30:00,19.36,19.41,19.34,19.4,379095.0,14.4013,14.4385,14.3864,14.4311,379095.0
2018-08-16 15:00:00,19.4,19.47,19.39,19.46,610754.0,14.4311,14.4831,14.4236,14.4757,610754.0
2018-08-16 15:30:00,19.46,19.46,19.36,19.4,1129153.0,14.4757,14.4757,14.4013,14.4311,1129153.0
2018-08-17 09:30:00,19.36,19.46,19.3,19.45,874704.0,14.4013,14.4757,14.3567,14.4683,874704.0
2018-08-17 10:00:00,19.45,19.49,19.42,19.46,506154.0,14.4683,14.498,14.4459,14.4757,506154.0
2018-08-17 10:30:00,19.47,19.49,19.4,19.44,806975.0,14.4831,14.498,14.4311,14.4608,806975.0
2018-08-17 11:00:00,19.45,19.46,19.4,19.43,394936.0,14.4683,14.4757,14.4311,14.4534,394936.0
2018-08-17 11:30:00,19.43,19.46,19.38,19.45,485121.0,14.4534,14.4757,14.4162,14.4683,485121.0
2018-08-17 12:00:00,19.45,19.46,19.41,19.42,376140.0,14.4683,14.4757,14.4385,14.4459,376140.0
2018-08-17 12:30:00,19.42,19.42,19.38,19.38,274079.0,14.4459,14.4459,14.4162,14.4162,274079.0
2018-08-17 13:00:00,19.39,19.41,19.38,19.39,252956.0,14.4236,14.4385,14.4162,14.4236,252956.0
2018-08-17 13:30:00,19.39,19.45,19.38,19.45,304969.0,14.4236,14.4683,14.4162,14.4683,304969.0
2018-08-17 14:00:00,19.45,19.5,19.44,19.48,664931.0,14.4683,14.5055,14.4608,14.4906,664931.0
2018-08-17 14:30:00,19.48,19.51,19.46,19.5,506289.0,14.4906,14.5129,14.4757,14.5055,506289.0
2018-08-17 15:00:00,19.5,19.51,19.45,19.48,480208.0,14.5055,14.5129,14.4683,14.4906,480208.0
2018-08-17 15:30:00,19.48,19.5,19.46,19.49,1239853.0,14.4906,14.5055,14.4757,14.498,1239853.0
2018-08-20 09:30:00,19.43,19.54,19.39,19.47,1505619.0,14.4534,14.5352,14.4236,14.4831,1505619.0
2018-08-20 10:00:00,19.48,19.51,19.38,19.4,1076600.0,14.4906,14.5129,14.4162,14.4311,1076600.0
2018-08-20 10:30:00,19.41,19.42,19.32,19.34,695956.0,14.4385,14.4459,14.3716,14.3864,695956.0
2018-08-20 11:00:00,19.35,19.43,19.33,19.42,422863.0,14.3939,14.4534,14.379,14.4459,422863.0
2018-08-20 11:30:00,19.41,19.46,19.41,19.44,356856.0,14.4385,14.4757,14.4385,14.4608,356856.0
2018-08-20 12:00:00,19.44,19.46,19.42,19.43,405140.0,14.4608,14.4757,14.4459,14.4534,405140.0
2018-08-20 12:30:00,19.43,19.44,19.41,19.42,223045.0,14.4534,14.4608,14.4385,14.4459,223045.0
2018-08-20 13:00:00,19.42,19.44,19.41,19.44,309972.0,14.4459,14.4608,14.4385,14.4608,309972.0
2018-08-20 13:30:00,19.44,19.45,19.41,19.41,263277.0,14.4608,14.4683,14.4385,14.4385,263277.0
2018-08-20 14:00:00,19.41,19.44,19.38,19.44,337039.0,14.4385,14.4608,14.4162,14.4608,337039.0
2018-08-20 14:30:00,19.44,19.47,19.43,19.46,388283.0,14.4608,14.4831,14.4534,14.4757,388283.0
2018-08-20 15:00:00,19.46,19.47,19.45,19.45,420688.0,14.4757,14.4831,14.4683,14.4683,420688.0
2018-08-20 15:30:00,19.45,19.5,19.45,19.47,1109902.0,14.4683,14.5055,14.4683,14.4831,1109902.0
2018-08-21 09:30:00,19.5,19.62,19.42,19.6,979554.0,14.5055,14.5947,14.4459,14.5798,979554.0
2018-08-21 10:00:00,19.61,19.66,19.58,19.65,753768.0,14.5873,14.6245,14.565,14.617,753768.0
2018-08-21 10:30:00,19.66,19.7,19.62,19.7,652599.0,14.6245,14.6542,14.5947,14.6542,652599.0
2018-08-21 11:00:00,19.7,19.7,19.6,19.63,899623.0,14.6542,14.6542,14.5798,14.6022,899623.0
2018-08-21 11:30:00,19.63,19.65,19.6,19.64,698261.0,14.6022,14.617,14.5798,14.6096,698261.0
2018-08-21 12:00:00,19.64,19.71,19.62,19.68,501848.0,14.6096,14.6617,14.5947,14.6394,501848.0
2018-08-21 12:30:00,19.69,19.7,19.64,19.64,206469.0,14.6468,14.6542,14.6096,14.6096,206469.0
2018-08-21 13:00:00,19.65,19.67,19.62,19.64,269195.0,14.617,14.6319,14.5947,14.6096,269195.0
2018-08-21 13:30:00,19.63,19.66,19.63,19.65,396897.0,14.6022,14.6245,14.6022,14.617,396897.0
2018-08-21 14:00:00,19.66,19.66,19.59,19.6,517605.0,14.6245,14.6245,14.5724,14.5798,517605.0
2018-08-21 14:30:00,19.6,19.61,19.53,19.55,1126336.0,14.5798,14.5873,14.5278,14.5427,1126336.0
2018-08-21 15:00:00,19.55,19.6,19.54,19.57,926837.0,14.5427,14.5798,14.5352,14.5575,926837.0
2018-08-21 15:30:00,19.57,19.58,19.5,19.54,1017271.0,14.5575,14.565,14.5055,14.5352,1017271.0
2018-08-22 09:30:00,19.46,19.5,19.38,19.43,445265.0,14.4757,14.5055,14.4162,14.4534,445265.0
2018-08-22 10:00:00,19.43,19.49,19.43,19.45,222993.0,14.4534,14.498,14.4534,14.4683,222993.0
2018-08-22 10:30:00,19.45,19.55,19.44,19.52,256229.0,14.4683,14.5427,14.4608,14.5203,256229.0
2018-08-22 11:00:00,19.52,19.57,19.5,19.55,238086.0,14.5203,14.5575,14.5055,14.5427,238086.0
2018-08-22 11:30:00,19.56,19.58,19.53,19.55,207654.0,14.5501,14.565,14.5278,14.5427,207654.0
2018-08-22 12:00:00,19.55,19.56,19.52,19.53,111576.0,14.5427,14.5501,14.5203,14.5278,111576.0
2018-08-22 12:30:00,19.53,19.56,19.52,19.54,137409.0,14.5278,14.5501,14.5203,14.5352,137409.0
2018-08-22 13:00:00,19.54,19.56,19.53,19.55,126691.0,14.5352,14.5501,14.5278,14.5427,126691.0
2018-08-22 13:30:00,19.56,19.58,19.55,19.57,192291.0,14.5501,14.565,14.5427,14.5575,192291.0
2018-08-22 14:00:00,19.56,19.59,19.5,19.53,318415.0,14.5501,14.5724,14.5055,14.5278,318415.0
2018-08-22 14:30:00,19.53,19.53,19.48,19.5,341534.0,14.5278,14.5278,14.4906,14.5055,341534.0
2018-08-22 15:00:00,19.5,19.53,19.47,19.52,343502.0,14.5055,14.5278,14.4831,14.5203,343502.0
2018-08-22 15:30:00,19.52,19.54,19.48,19.53,841839.0,14.5203,14.5352,14.4906,14.5278,841839.0
2018-08-23 09:30:00,19.48,19.51,19.34,19.35,555373.0,14.4906,14.5129,14.3864,14.3939,555373.0
2018-08-23 10:00:00,19.35,19.38,19.31,19.38,717588.0,14.3939,14.4162,14.3641,14.4162,717588.0
2018-08-23 10:30:00,19.38,19.39,19.3,19.32,350389.0,14.4162,14.4236,14.3567,14.3716,350389.0
2018-08-23 11:00:00,19.31,19.33,19.26,19.29,397368.0,14.3641,14.379,14.3269,14.3492,397368.0
2018-08-23 11:30:00,19.29,19.32,19.25,19.3,307124.0,14.3492,14.3716,14.3195,14.3567,307124.0
2018-08-23 12:00:00,19.3,19.32,19.29,19.3,173907.0,14.3567,14.3716,14.3492,14.3567,173907.0
2018-08-23 12:30:00,19.31,19.33,19.29,19.29,231169.0,14.3641,14.379,14.3492,14.3492,231169.0
2018-08-23 13:00:00,19.3,19.3,19.26,19.3,211073.0,14.3567,14.3567,14.3269,14.3567,211073.0
2018-08-23 13:30:00,19.29,19.31,19.28,19.29,191605.0,14.3492,14.3641,14.3418,14.3492,191605.0
2018-08-23 14:00:00,19.29,19.35,19.29,19.34,274801.0,14.3492,14.3939,14.3492,14.3864,274801.0
2018-08-23 14:30:00,19.34,19.36,19.32,19.36,361040.0,14.3864,14.4013,14.3716,14.4013,361040.0
2018-08-23 15:00:00,19.36,19.39,19.35,19.38,431618.0,14.4013,14.4236,14.3939,14.4162,431618.0
2018-08-23 15:30:00,19.38,19.39,19.31,19.34,930366.0,14.4162,14.4236,14.3641,14.3864,930366.0
2018-08-24 09:30:00,19.44,19.46,19.31,19.34,770635.0,14.4608,14.4757,14.3641,14.3864,770635.0
2018-08-24 10:00:00,19.34,19.4,19.3,19.33,286875.0,14.3864,14.4311,14.3567,14.379,286875.0
2018-08-24 10:30:00,19.32,19.35,19.3,19.31,392989.0,14.3716,14.3939,14.3567,14.3641,392989.0
2018-08-24 11:00:00,19.32,19.33,19.23,19.24,599701.0,14.3716,14.379,14.3046,14.3121,599701.0
2018-08-24 11:30:00,19.23,19.28,19.22,19.27,222882.0,14.3046,14.3418,14.2972,14.3344,222882.0
2018-08-24 12:00:00,19.27,19.3,19.26,19.3,178591.0,14.3344,14.3567,14.3269,14.3567,178591.0
2018-08-24 12:30:00,19.3,19.3,19.28,19.29,128242.0,14.3567,14.3567,14.3418,14.3492,128242.0
2018-08-24 13:00:00,19.29,19.3,19.26,19.29,182493.0,14.3492,14.3567,14.3269,14.3492,182493.0
2018-08-24 13:30:00,19.28,19.29,19.25,19.28,319825.0,14.3418,14.3492,14.3195,14.3418,319825.0
2018-08-24 14:00:00,19.27,19.28,19.25,19.26,173806.0,14.3344,14.3418,14.3195,14.3269,173806.0
2018-08-24 14:30:00,19.27,19.28,19.25,19.26,144153.0,14.3344,14.3418,14.3195,14.3269,144153.0
2018-08-24 15:00:00,19.26,19.28,19.25,19.27,336431.0,14.3269,14.3418,14.3195,14.3344,336431.0
2018-08-24 15:30:00,19.27,19.29,19.23,19.27,1942764.0,14.3344,14.3492,14.3046,14.3344,1942764.0
2018-08-27 09:30:00,19.35,19.54,19.31,19.51,896788.0,14.3939,14.5352,14.3641,14.5129,896788.0
2018-08-27 10:00:00,19.51,19.58,19.47,19.57,731867.0,14.5129,14.565,14.4831,14.5575,731867.0
2018-08-27 10:30:00,19.57,19.58,19.51,19.55,485332.0,14.5575,14.565,14.5129,14.5427,485332.0
2018-08-27 11:00:00,19.55,19.59,19.51,19.57,556594.0,14.5427,14.5724,14.5129,14.5575,556594.0
2018-08-27 11:30:00,19.57,19.59,19.55,19.57,458534.0,14.5575,14.5724,14.5427,14.5575,458534.0
2018-08-27 12:00:00,19.57,19.61,19.55,19.55,525104.0,14.5575,14.5873,14.5427,14.5427,525104.0
2018-08-27 12:30:00,19.55,19.59,19.54,19.55,266802.0,14.5427,14.5724,14.5352,14.5427,266802.0
2018-08-27 13:00:00,19.55,19.57,19.51,19.53,247960.0,14.5427,14.5575,14.5129,14.5278,247960.0
2018-08-27 13:30:00,19.53,19.55,19.48,19.53,352677.0,14.5278,14.5427,14.4906,14.5278,352677.0
2018-08-27 14:00:00,19.54,19.54,19.44,19.47,434180.0,14.5352,14.5352,14.4608,14.4831,434180.0
2018-08-27 14:30:00,19.46,19.49,19.43,19.46,375907.0,14.4757,14.498,14.4534,14.4757,375907.0
2018-08-27 15:00:00,19.46,19.47,19.39,19.43,648989.0,14.4757,14.4831,14.4236,14.4534,648989.0
2018-08-27 15:30:00,19.42,19.48,19.41,19.43,1375186.0,14.4459,14.4906,14.4385,14.4534,1375186.0
2018-08-28 09:30:00,19.51,19.54,19.45,19.48,727155.0,14.5129,14.5352,14.4683,14.4906,727155.0
2018-08-28 10:00:00,19.48,19.51,19.39,19.41,673185.0,14.4906,14.5129,14.4236,14.4385,673185.0
2018-08-28 10:30:00,19.4,19.5,19.37,19.48,668828.0,14.4311,14.5055,14.4088,14.4906,668828.0
2018-08-28 11:00:00,19.48,19.52,19.46,19.5,679145.0,14.4906,14.5203,14.4757,14.5055,679145.0
2018-08-28 11:30:00,19.49,19.5,19.36,19.37,384227.0,14.498,14.5055,14.4013,14.4088,384227.0
2018-08-28 12:00:00,19.37,19.41,19.33,19.38,344437.0,14.4088,14.4385,14.379,14.4162,344437.0
2018-08-28 12:30:00,19.39,19.42,19.38,19.41,240839.0,14.4236,14.4459,14.4162,14.4385,240839.0
2018-08-28 13:00:00,19.41,19.44,19.39,19.4,243218.0,14.4385,14.4608,14.4236,14.4311,243218.0
2018-08-28 13:30:00,19.39,19.46,19.39,19.45,269831.0,14.4236,14.4757,14.4236,14.4683,269831.0
2018-08-28 14:00:00,19.45,19.52,19.43,19.52,617472.0,14.4683,14.5203,14.4534,14.5203,617472.0
2018-08-28 14:30:00,19.52,19.52,19.44,19.48,315178.0,14.5203,14.5203,14.4608,14.4906,315178.0
2018-08-28 15:00:00,19.47,19.5,19.45,19.48,413352.0,14.4831,14.5055,14.4683,14.4906,413352.0
2018-08-28 15:30:00,19.47,19.49,19.43,19.48,1284294.0,14.4831,14.498,14.4534,14.4906,1284294.0
2018-08-29 09:30:00,19.49,19.52,19.38,19.48,1440601.0,14.498,14.5203,14.4162,14.4906,1440601.0
2018-08-29 10:00:00,19.47,19.47,19.33,19.43,856032.0,14.4831,14.4831,14.379,14.4534,856032.0
2018-08-29 10:30:00,19.43,19.56,19.42,19.56,810778.0,14.4534,14.5501,14.4459,14.5501,810778.0
2018-08-29 11:00:00,19.56,19.57,19.52,19.56,409880.0,14.5501,14.5575,14.5203,14.5501,409880.0
2018-08-29 11:30:00,19.57,19.59,19.53,19.58,472514.0,14.5575,14.5724,14.5278,14.565,472514.0
2018-08-29 12:00:00,19.58,19.62,19.56,19.57,404221.0,14.565,14.5947,14.5501,14.5575,404221.0
2018-08-29 12:30:00,19.57,19.59,19.52,19.54,364348.0,14.5575,14.5724,14.5203,14.5352,364348.0
2018-08-29 13:00:00,19.54,19.58,19.53,19.55,404884.0,14.5352,14.565,14.5278,14.5427,404884.0
2018-08-29 13:30:00,19.55,19.56,19.51,19.54,422279.0,14.5427,14.5501,14.5129,14.5352,422279.0
2018-08-29 14:00:00,19.53,19.57,19.53,19.54,369680.0,14.5278,14.5575,14.5278,14.5352,369680.0
2018-08-29 14:30:00,19.54,19.57,19.53,19.54,342222.0,14.5352,14.5575,14.5278,14.5352,342222.0
2018-08-29 15:00:00,19.54,19.6,19.53,19.59,531877.0,14.5352,14.5798,14.5278,14.5724,531877.0
2018-08-29 15:30:00,19.59,19.62,19.52,19.53,1182447.0,14.5724,14.5947,14.5203,14.5278,1182447.0
2018-08-30 09:30:00,19.49,19.53,19.43,19.5,599164.0,14.498,14.5278,14.4534,14.5055,599164.0
2018-08-30 10:00:00,19.5,19.53,19.43,19.48,977288.0,14.5055,14.5278,14.4534,14.4906,977288.0
2018-08-30 10:30:00,19.48,19.51,19.42,19.43,483247.0,14.4906,14.5129,14.4459,14.4534,483247.0
2018-08-30 11:00:00,19.43,19.47,19.38,19.41,408595.0,14.4534,14.4831,14.4162,14.4385,408595.0
2018-08-30 11:30:00,19.42,19.46,19.41,19.45,374329.0,14.4459,14.4757,14.4385,14.4683,374329.0
2018-08-30 12:00:00,19.44,19.47,19.42,19.46,270490.0,14.4608,14.4831,14.4459,14.4757,270490.0
2018-08-30 12:30:00,19.47,19.47,19.42,19.45,355722.0,14.4831,14.4831,14.4459,14.4683,355722.0
2018-08-30 13:00:00,19.45,19.48,19.44,19.46,354140.0,14.4683,14.4906,14.4608,14.4757,354140.0
2018-08-30 13:30:00,19.47,19.48,19.44,19.45,267155.0,14.4831,14.4906,14.4608,14.4683,267155.0
2018-08-30 14:00:00,19.45,19.45,19.34,19.37,533266.0,14.4683,14.4683,14.3864,14.4088,533266.0
2018-08-30 14:30:00,19.37,19.42,19.37,19.38,362959.0,14.4088,14.4459,14.4088,14.4162,362959.0
2018-08-30 15:00:00,19.37,19.38,19.33,19.38,493827.0,14.4088,14.4162,14.379,14.4162,493827.0
2018-08-30 15:30:00,19.38,19.4,19.33,19.35,1363559.0,14.4162,14.4311,14.379,14.3939,1363559.0
2018-08-31 09:30:00,19.25,19.37,19.18,19.37,730044.0,14.3195,14.4088,14.2674,14.4088,730044.0
2018-08-31 10:00:00,19.36,19.42,19.35,19.39,649040.0,14.4013,14.4459,14.3939,14.4236,649040.0
2018-08-31 10:30:00,19.39,19.44,19.39,19.43,484362.0,14.4236,14.4608,14.4236,14.4534,484362.0
2018-08-31 11:00:00,19.43,19.46,19.41,19.42,415762.0,14.4534,14.4757,14.4385,14.4459,415762.0
2018-08-31 11:30:00,19.42,19.46,19.41,19.41,268145.0,14.4459,14.4757,14.4385,14.4385,268145.0
2018-08-31 12:00:00,19.41,19.42,19.37,19.42,223837.0,14.4385,14.4459,14.4088,14.4459,223837.0
2018-08-31 12:30:00,19.42,19.44,19.39,19.44,356910.0,14.4459,14.4608,14.4236,14.4608,356910.0
2018-08-31 13:00:00,19.43,19.44,19.4,19.43,207502.0,14.4534,14.4608,14.4311,14.4534,207502.0
2018-08-31 13:30:00,19.42,19.44,19.41,19.44,148489.0,14.4459,14.4608,14.4385,14.4608,148489.0
2018-08-31 14:00:00,19.44,19.44,19.41,19.43,295102.0,14.4608,14.4608,14.4385,14.4534,295102.0
2018-08-31 14:30:00,19.43,19.48,19.42,19.47,320720.0,14.4534,14.4906,14.4459,14.4831,320720.0
2018-08-31 15:00:00,19.46,19.5,19.45,19.46,384848.0,14.4757,14.5055,14.4683,14.4757,384848.0
2018-08-31 15:30:00,19.46,19.52,19.46,19.46,1158746.0,14.4757,14.5203,14.4757,14.4757,1158746.0
2018-09-04 09:30:00,19.51,19.52,19.42,19.48,725269.0,14.5129,14.5203,14.4459,14.4906,725269.0
2018-09-04 10:00:00,19.48,19.62,19.47,19.57,786428.0,14.4906,14.5947,14.4831,14.5575,786428.0
2018-09-04 10:30:00,19.57,19.63,19.51,19.62,770901.0,14.5575,14.6022,14.5129,14.5947,770901.0
2018-09-04 11:00:00,19.62,19.64,19.57,19.57,433647.0,14.5947,14.6096,14.5575,14.5575,433647.0
2018-09-04 11:30:00,19.57,19.6,19.54,19.55,296826.0,14.5575,14.5798,14.5352,14.5427,296826.0
2018-09-04 12:00:00,19.55,19.58,19.52,19.54,425498.0,14.5427,14.565,14.5203,14.5352,425498.0
2018-09-04 12:30:00,19.54,19.6,19.53,19.6,436593.0,14.5352,14.5798,14.5278,14.5798,436593.0
2018-09-04 13:00:00,19.6,19.62,19.56,19.57,450097.0,14.5798,14.5947,14.5501,14.5575,450097.0
2018-09-04 13:30:00,19.57,19.67,19.57,19.67,713045.0,14.5575,14.6319,14.5575,14.6319,713045.0
2018-09-04 14:00:00,19.66,19.69,19.62,19.65,376455.0,14.6245,14.6468,14.5947,14.617,376455.0
2018-09-04 14:30:00,19.66,19.69,19.64,19.67,450115.0,14.6245,14.6468,14.6096,14.6319,450115.0
2018-09-04 15:00:00,19.67,19.68,19.65,19.65,345925.0,14.6319,14.6394,14.617,14.617,345925.0
2018-09-04 15:30:00,19.65,19.66,19.59,19.63,1115946.0,14.617,14.6245,14.5724,14.6022,1115946.0
2018-09-05 09:30:00,19.65,19.88,19.62,19.82,869748.0,14.617,14.7881,14.5947,14.7435,869748.0
2018-09-05 10:00:00,19.82,19.93,19.76,19.8,1494265.0,14.7435,14.8253,14.6989,14.7286,1494265.0
2018-09-05 10:30:00,19.8,19.89,19.75,19.88,823131.0,14.7286,14.7956,14.6914,14.7881,823131.0
2018-09-05 11:00:00,19.88,19.93,19.85,19.86,710141.0,14.7881,14.8253,14.7658,14.7733,710141.0
2018-09-05 11:30:00,19.86,19.92,19.85,19.88,436500.0,14.7733,14.8179,14.7658,14.7881,436500.0
2018-09-05 12:00:00,19.89,19.91,19.85,19.88,353815.0,14.7956,14.8104,14.7658,14.7881,353815.0
2018-09-05 12:30:00,19.88,19.92,19.87,19.89,458933.0,14.7881,14.8179,14.7807,14.7956,458933.0
2018-09-05 13:00:00,19.89,19.98,19.88,19.98,787534.0,14.7956,14.8625,14.7881,14.8625,787534.0
2018-09-05 13:30:00,19.98,19.99,19.94,19.95,486848.0,14.8625,14.87,14.8328,14.8402,486848.0
2018-09-05 14:00:00,19.95,19.97,19.91,19.92,459397.0,14.8402,14.8551,14.8104,14.8179,459397.0
2018-09-05 14:30:00,19.92,19.95,19.9,19.94,415582.0,14.8179,14.8402,14.803,14.8328,415582.0
2018-09-05 15:00:00,19.94,19.99,19.93,19.95,555450.0,14.8328,14.87,14.8253,14.8402,555450.0
2018-09-05 15:30:00,19.96,19.97,19.9,19.94,1465821.0,14.8476,14.8551,14.803,14.8328,1465821.0
2018-09-06 09:30:00,19.78,19.83,19.75,19.77,647695.0,14.8189,14.8564,14.7965,14.8115,647695.0
2018-09-06 10:00:00,19.77,19.78,19.69,19.76,540309.0,14.8115,14.8189,14.7515,14.804,540309.0
2018-09-06 10:30:00,19.76,19.76,19.6,19.67,633910.0,14.804,14.804,14.6841,14.7365,633910.0
2018-09-06 11:00:00,19.67,19.68,19.6,19.65,457242.0,14.7365,14.744,14.6841,14.7216,457242.0
2018-09-06 11:30:00,19.65,19.69,19.62,19.65,392868.0,14.7216,14.7515,14.6991,14.7216,392868.0
2018-09-06 12:00:00,19.65,19.65,19.6,19.6,394211.0,14.7216,14.7216,14.6841,14.6841,394211.0
2018-09-06 12:30:00,19.6,19.65,19.6,19.61,378385.0,14.6841,14.7216,14.6841,14.6916,378385.0
2018-09-06 13:00:00,19.62,19.63,19.56,19.57,464879.0,14.6991,14.7066,14.6541,14.6616,464879.0
2018-09-06 13:30:00,19.57,19.61,19.56,19.57,513305.0,14.6616,14.6916,14.6541,14.6616,513305.0
2018-09-06 14:00:00,19.57,19.63,19.57,19.61,514730.0,14.6616,14.7066,14.6616,14.6916,514730.0
2018-09-06 14:30:00,19.6,19.66,19.6,19.61,474127.0,14.6841,14.729,14.6841,14.6916,474127.0
2018-09-06 15:00:00,19.62,19.66,19.61,19.65,437784.0,14.6991,14.729,14.6916,14.7216,437784.0
2018-09-06 15:30:00,19.65,19.66,19.58,19.58,1258039.0,14.7216,14.729,14.6691,14.6691,1258039.0
2018-09-07 09:30:00,19.79,19.8,19.66,19.67,1130677.0,14.8264,14.8339,14.729,14.7365,1130677.0
2018-09-07 10:00:00,19.67,19.69,19.59,19.62,1074313.0,14.7365,14.7515,14.6766,14.6991,1074313.0
2018-09-07 10:30:00,19.61,19.64,19.53,19.58,724441.0,14.6916,14.7141,14.6316,14.6691,724441.0
2018-09-07 11:00:00,19.58,19.68,19.56,19.67,487597.0,14.6691,14.744,14.6541,14.7365,487597.0
2018-09-07 11:30:00,19.67,19.7,19.64,19.67,618255.0,14.7365,14.759,14.7141,14.7365,618255.0
2018-09-07 12:00:00,19.68,19.69,19.58,19.59,562996.0,14.744,14.7515,14.6691,14.6766,562996.0
2018-09-07 12:30:00,19.58,19.62,19.55,19.59,492719.0,14.6691,14.6991,14.6466,14.6766,492719.0
2018-09-07 13:00:00,19.58,19.6,19.54,19.59,218617.0,14.6691,14.6841,14.6391,14.6766,218617.0
2018-09-07 13:30:00,19.6,19.6,19.55,19.56,255945.0,14.6841,14.6841,14.6466,14.6541,255945.0
2018-09-07 14:00:00,19.56,19.64,19.56,19.64,310046.0,14.6541,14.7141,14.6541,14.7141,310046.0
2018-09-07 14:30:00,19.64,19.65,19.6,19.64,307560.0,14.7141,14.7216,14.6841,14.7141,307560.0
2018-09-07 15:00:00,19.64,19.67,19.62,19.64,448498.0,14.7141,14.7365,14.6991,14.7141,448498.0
2018-09-07 15:30:00,19.64,19.65,19.6,19.61,1177241.0,14.7141,14.7216,14.6841,14.6916,1177241.0
2018-09-10 09:30:00,19.7,19.71,19.6,19.69,654510.0,14.759,14.7665,14.6841,14.7515,654510.0
2018-09-10 10:00:00,19.69,19.69,19.59,19.64,310734.0,14.7515,14.7515,14.6766,14.7141,310734.0
2018-09-10 10:30:00,19.64,19.68,19.62,19.67,295950.0,14.7141,14.744,14.6991,14.7365,295950.0
2018-09-10 11:00:00,19.66,19.71,19.64,19.67,359261.0,14.729,14.7665,14.7141,14.7365,359261.0
2018-09-10 11:30:00,19.68,19.69,19.6,19.61,438856.0,14.744,14.7515,14.6841,14.6916,438856.0
2018-09-10 12:00:00,19.61,19.64,19.57,19.57,328581.0,14.6916,14.7141,14.6616,14.6616,328581.0
2018-09-10 12:30:00,19.58,19.59,19.54,19.55,278277.0,14.6691,14.6766,14.6391,14.6466,278277.0
2018-09-10 13:00:00,19.55,19.57,19.52,19.54,182316.0,14.6466,14.6616,14.6242,14.6391,182316.0
2018-09-10 13:30:00,19.55,19.55,19.51,19.54,232966.0,14.6466,14.6466,14.6167,14.6391,232966.0
2018-09-10 14:00:00,19.54,19.58,19.53,19.58,210099.0,14.6391,14.6691,14.6316,14.6691,210099.0
2018-09-10 14:30:00,19.58,19.59,19.53,19.55,221191.0,14.6691,14.6766,14.6316,14.6466,221191.0
2018-09-10 15:00:00,19.54,19.57,19.52,19.53,268001.0,14.6391,14.6616,14.6242,14.6316,268001.0
2018-09-10 15:30:00,19.52,19.58,19.52,19.55,782638.0,14.6242,14.6691,14.6242,14.6466,782638.0
2018-09-11 09:30:00,19.53,19.72,19.5,19.7,1095716.0,14.6316,14.774,14.6092,14.759,1095716.0
2018-09-11 10:00:00,19.7,19.71,19.66,19.69,609807.0,14.759,14.7665,14.729,14.7515,609807.0
2018-09-11 10:30:00,19.69,19.7,19.65,19.67,484999.0,14.7515,14.759,14.7216,14.7365,484999.0
2018-09-11 11:00:00,19.67,19.73,19.65,19.73,339045.0,14.7365,14.7815,14.7216,14.7815,339045.0
2018-09-11 11:30:00,19.73,19.79,19.71,19.76,356725.0,14.7815,14.8264,14.7665,14.804,356725.0
2018-09-11 12:00:00,19.76,19.77,19.71,19.75,434303.0,14.804,14.8115,14.7665,14.7965,434303.0
2018-09-11 12:30:00,19.75,19.78,19.73,19.78,273356.0,14.7965,14.8189,14.7815,14.8189,273356.0
2018-09-11 13:00:00,19.78,19.78,19.73,19.73,372294.0,14.8189,14.8189,14.7815,14.7815,372294.0
2018-09-11 13:30:00,19.73,19.74,19.7,19.71,498564.0,14.7815,14.789,14.759,14.7665,498564.0
2018-09-11 14:00:00,19.71,19.72,19.67,19.68,339175.0,14.7665,14.774,14.7365,14.744,339175.0
2018-09-11 14:30:00,19.68,19.69,19.62,19.63,327124.0,14.744,14.7515,14.6991,14.7066,327124.0
2018-09-11 15:00:00,19.62,19.65,19.6,19.64,520135.0,14.6991,14.7216,14.6841,14.7141,520135.0
2018-09-11 15:30:00,19.64,19.66,19.62,19.65,1050692.0,14.7141,14.729,14.6991,14.7216,1050692.0
2018-09-12 09:30:00,19.6,19.67,19.32,19.33,1237505.0,14.6841,14.7365,14.4743,14.4818,1237505.0
2018-09-12 10:00:00,19.34,19.37,19.18,19.18,1173558.0,14.4893,14.5118,14.3694,14.3694,1173558.0
2018-09-12 10:30:00,19.19,19.33,19.16,19.31,885344.0,14.3769,14.4818,14.3545,14.4668,885344.0
2018-09-12 11:00:00,19.3,19.41,19.28,19.38,585652.0,14.4593,14.5417,14.4444,14.5193,585652.0
2018-09-12 11:30:00,19.38,19.41,19.26,19.28,490965.0,14.5193,14.5417,14.4294,14.4444,490965.0
2018-09-12 12:00:00,19.28,19.3,19.21,19.22,848559.0,14.4444,14.4593,14.3919,14.3994,848559.0
2018-09-12 12:30:00,19.23,19.23,19.15,19.17,605933.0,14.4069,14.4069,14.347,14.3619,605933.0
2018-09-12 13:00:00,19.17,19.22,19.16,19.21,364086.0,14.3619,14.3994,14.3545,14.3919,364086.0
2018-09-12 13:30:00,19.21,19.22,19.15,19.19,358753.0,14.3919,14.3994,14.347,14.3769,358753.0
2018-09-12 14:00:00,19.19,19.25,19.16,19.23,474004.0,14.3769,14.4219,14.3545,14.4069,474004.0
2018-09-12 14:30:00,19.22,19.25,19.18,19.2,450291.0,14.3994,14.4219,14.3694,14.3844,450291.0
2018-09-12 15:00:00,19.2,19.24,19.18,19.23,598814.0,14.3844,14.4144,14.3694,14.4069,598814.0
2018-09-12 15:30:00,19.24,19.24,19.14,19.15,1928866.0,14.4144,14.4144,14.3395,14.347,1928866.0
2018-09-13 09:30:00,19.33,19.35,19.22,19.25,2041028.0,14.4818,14.4968,14.3994,14.4219,2041028.0
2018-09-13 10:00:00,19.25,19.25,19.15,19.16,913286.0,14.4219,14.4219,14.347,14.3545,913286.0
2018-09-13 10:30:00,19.17,19.2,18.99,19.01,1732749.0,14.3619,14.3844,14.2271,14.2421,1732749.0
2018-09-13 11:00:00,19.01,19.07,18.92,18.93,1306639.0,14.2421,14.287,14.1746,14.1821,1306639.0
2018-09-13 11:30:00,18.94,19.0,18.93,19.0,515044.0,14.1896,14.2346,14.1821,14.2346,515044.0
2018-09-13 12:00:00,19.0,19.01,18.95,18.96,419710.0,14.2346,14.2421,14.1971,14.2046,419710.0
2018-09-13 12:30:00,18.97,19.01,18.95,18.96,398894.0,14.2121,14.2421,14.1971,14.2046,398894.0
2018-09-13 13:00:00,18.97,18.97,18.9,18.92,348276.0,14.2121,14.2121,14.1597,14.1746,348276.0
2018-09-13 13:30:00,18.92,18.94,18.81,18.82,1164384.0,14.1746,14.1896,14.0922,14.0997,1164384.0
2018-09-13 14:00:00,18.82,18.86,18.81,18.82,888537.0,14.0997,14.1297,14.0922,14.0997,888537.0
2018-09-13 14:30:00,18.82,18.86,18.82,18.86,786577.0,14.0997,14.1297,14.0997,14.1297,786577.0
2018-09-13 15:00:00,18.86,18.87,18.83,18.85,729069.0,14.1297,14.1372,14.1072,14.1222,729069.0
2018-09-13 15:30:00,18.85,18.9,18.83,18.87,1816681.0,14.1222,14.1597,14.1072,14.1372,1816681.0
2018-09-14 09:30:00,18.91,19.07,18.91,19.01,1093091.0,14.1672,14.287,14.1672,14.2421,1093091.0
2018-09-14 10:00:00,19.0,19.02,18.92,18.99,759642.0,14.2346,14.2496,14.1746,14.2271,759642.0
2018-09-14 10:30:00,19.0,19.02,18.96,18.98,386807.0,14.2346,14.2496,14.2046,14.2196,386807.0
2018-09-14 11:00:00,18.99,19.03,18.97,19.03,337207.0,14.2271,14.2571,14.2121,14.2571,337207.0
2018-09-14 11:30:00,19.03,19.04,19.0,19.04,429959.0,14.2571,14.2645,14.2346,14.2645,429959.0
2018-09-14 12:00:00,19.04,19.04,18.95,18.98,532514.0,14.2645,14.2645,14.1971,14.2196,532514.0
2018-09-14 12:30:00,18.98,18.99,18.94,18.94,368800.0,14.2196,14.2271,14.1896,14.1896,368800.0
2018-09-14 13:00:00,18.94,18.94,18.91,18.93,420745.0,14.1896,14.1896,14.1672,14.1821,420745.0
2018-09-14 13:30:00,18.92,18.95,18.91,18.94,446261.0,14.1746,14.1971,14.1672,14.1896,446261.0
2018-09-14 14:00:00,18.94,18.94,18.91,18.91,365338.0,14.1896,14.1896,14.1672,14.1672,365338.0
2018-09-14 14:30:00,18.91,18.94,18.89,18.94,314790.0,14.1672,14.1896,14.1522,14.1896,314790.0
2018-09-14 15:00:00,18.94,18.94,18.91,18.93,332731.0,14.1896,14.1896,14.1672,14.1821,332731.0
2018-09-14 15:30:00,18.93,18.97,18.92,18.97,1814323.0,14.1821,14.2121,14.1746,14.2121,1814323.0
2018-09-17 09:30:00,18.97,19.03,18.85,18.89,880563.0,14.2121,14.2571,14.1222,14.1522,880563.0
2018-09-17 10:00:00,18.89,18.91,18.82,18.89,910753.0,14.1522,14.1672,14.0997,14.1522,910753.0
2018-09-17 10:30:00,18.89,18.95,18.88,18.9,1466581.0,14.1522,14.1971,14.1447,14.1597,1466581.0
2018-09-17 11:00:00,18.9,18.99,18.89,18.93,931929.0,14.1597,14.2271,14.1522,14.1821,931929.0
2018-09-17 11:30:00,18.94,18.96,18.9,18.95,530669.0,14.1896,14.2046,14.1597,14.1971,530669.0
2018-09-17 12:00:00,18.94,18.97,18.9,18.95,756397.0,14.1896,14.2121,14.1597,14.1971,756397.0
2018-09-17 12:30:00,18.95,18.97,18.9,18.95,717326.0,14.1971,14.2121,14.1597,14.1971,717326.0
2018-09-17 13:00:00,18.96,18.96,18.92,18.95,447618.0,14.2046,14.2046,14.1746,14.1971,447618.0
2018-09-17 13:30:00,18.95,19.03,18.93,19.01,637029.0,14.1971,14.2571,14.1821,14.2421,637029.0
2018-09-17 14:00:00,19.02,19.07,19.0,19.03,644328.0,14.2496,14.287,14.2346,14.2571,644328.0
2018-09-17 14:30:00,19.03,19.08,18.96,18.98,847491.0,14.2571,14.2945,14.2046,14.2196,847491.0
2018-09-17 15:00:00,18.98,18.99,18.93,18.98,901912.0,14.2196,14.2271,14.1821,14.2196,901912.0
2018-09-17 15:30:00,18.98,19.02,18.96,18.99,2501647.0,14.2196,14.2496,14.2046,14.2271,2501647.0
2018-09-18 09:30:00,18.96,19.0,18.85,18.85,855666.0,14.2046,14.2346,14.1222,14.1222,855666.0
2018-09-18 10:00:00,18.86,18.92,18.82,18.89,672973.0,14.1297,14.1746,14.0997,14.1522,672973.0
2018-09-18 10:30:00,18.89,18.95,18.88,18.93,653353.0,14.1522,14.1971,14.1447,14.1821,653353.0
2018-09-18 11:00:00,18.93,18.95,18.88,18.94,729460.0,14.1821,14.1971,14.1447,14.1896,729460.0
2018-09-18 11:30:00,18.93,18.95,18.89,18.93,345838.0,14.1821,14.1971,14.1522,14.1821,345838.0
2018-09-18 12:00:00,18.92,18.96,18.89,18.89,595725.0,14.1746,14.2046,14.1522,14.1522,595725.0
2018-09-18 12:30:00,18.89,18.91,18.88,18.91,354787.0,14.1522,14.1672,14.1447,14.1672,354787.0
2018-09-18 13:00:00,18.91,18.95,18.89,18.95,420222.0,14.1672,14.1971,14.1522,14.1971,420222.0
2018-09-18 13:30:00,18.95,18.95,18.85,18.88,737275.0,14.1971,14.1971,14.1222,14.1447,737275.0
2018-09-18 14:00:00,18.88,18.93,18.87,18.92,352944.0,14.1447,14.1821,14.1372,14.1746,352944.0
2018-09-18 14:30:00,18.92,18.94,18.88,18.91,658023.0,14.1746,14.1896,14.1447,14.1672,658023.0
2018-09-18 15:00:00,18.91,18.94,18.9,18.92,535437.0,14.1672,14.1896,14.1597,14.1746,535437.0
2018-09-18 15:30:00,18.92,18.94,18.91,18.92,1205942.0,14.1746,14.1896,14.1672,14.1746,1205942.0
2018-09-19 09:30:00,18.94,19.22,18.9,19.18,662138.0,14.1896,14.3994,14.1597,14.3694,662138.0
2018-09-19 10:00:00,19.18,19.25,19.16,19.25,994182.0,14.3694,14.4219,14.3545,14.4219,994182.0
2018-09-19 10:30:00,19.24,19.27,19.19,19.23,477664.0,14.4144,14.4369,14.3769,14.4069,477664.0
2018-09-19 11:00:00,19.23,19.24,19.17,19.21,562122.0,14.4069,14.4144,14.3619,14.3919,562122.0
2018-09-19 11:30:00,19.21,19.24,19.17,19.22,370919.0,14.3919,14.4144,14.3619,14.3994,370919.0
2018-09-19 12:00:00,19.21,19.27,19.21,19.23,291166.0,14.3919,14.4369,14.3919,14.4069,291166.0
2018-09-19 12:30:00,19.23,19.25,19.18,19.23,318434.0,14.4069,14.4219,14.3694,14.4069,318434.0
2018-09-19 13:00:00,19.23,19.25,19.2,19.22,251334.0,14.4069,14.4219,14.3844,14.3994,251334.0
2018-09-19 13:30:00,19.21,19.23,19.2,19.2,241780.0,14.3919,14.4069,14.3844,14.3844,241780.0
2018-09-19 14:00:00,19.2,19.23,19.2,19.21,240769.0,14.3844,14.4069,14.3844,14.3919,240769.0
2018-09-19 14:30:00,19.21,19.24,19.19,19.22,243525.0,14.3919,14.4144,14.3769,14.3994,243525.0
2018-09-19 15:00:00,19.23,19.24,19.18,19.19,612389.0,14.4069,14.4144,14.3694,14.3769,612389.0
2018-09-19 15:30:00,19.19,19.2,19.16,19.17,1351941.0,14.3769,14.3844,14.3545,14.3619,1351941.0
2018-09-20 09:30:00,19.29,19.54,19.26,19.44,1708630.0,14.4518,14.6391,14.4294,14.5642,1708630.0
2018-09-20 10:00:00,19.45,19.48,19.37,19.38,555099.0,14.5717,14.5942,14.5118,14.5193,555099.0
2018-09-20 10:30:00,19.38,19.44,19.35,19.42,443390.0,14.5193,14.5642,14.4968,14.5492,443390.0
2018-09-20 11:00:00,19.42,19.47,19.36,19.43,440453.0,14.5492,14.5867,14.5043,14.5567,440453.0
2018-09-20 11:30:00,19.43,19.48,19.39,19.46,261546.0,14.5567,14.5942,14.5268,14.5792,261546.0
2018-09-20 12:00:00,19.46,19.5,19.45,19.48,259287.0,14.5792,14.6092,14.5717,14.5942,259287.0
2018-09-20 12:30:00,19.48,19.51,19.46,19.5,328286.0,14.5942,14.6167,14.5792,14.6092,328286.0
2018-09-20 13:00:00,19.5,19.53,19.46,19.46,578995.0,14.6092,14.6316,14.5792,14.5792,578995.0
2018-09-20 13:30:00,19.46,19.5,19.45,19.5,222738.0,14.5792,14.6092,14.5717,14.6092,222738.0
2018-09-20 14:00:00,19.5,19.55,19.49,19.52,348108.0,14.6092,14.6466,14.6017,14.6242,348108.0
2018-09-20 14:30:00,19.52,19.53,19.47,19.48,371672.0,14.6242,14.6316,14.5867,14.5942,371672.0
2018-09-20 15:00:00,19.48,19.52,19.45,19.48,368157.0,14.5942,14.6242,14.5717,14.5942,368157.0
2018-09-20 15:30:00,19.48,19.49,19.45,19.49,1325688.0,14.5942,14.6017,14.5717,14.6017,1325688.0
2018-09-21 09:30:00,19.5,19.55,19.43,19.46,2010499.0,14.6092,14.6466,14.5567,14.5792,2010499.0
2018-09-21 10:00:00,19.46,19.51,19.37,19.39,764087.0,14.5792,14.6167,14.5118,14.5268,764087.0
2018-09-21 10:30:00,19.38,19.41,19.34,19.38,624464.0,14.5193,14.5417,14.4893,14.5193,624464.0
2018-09-21 11:00:00,19.37,19.44,19.36,19.44,435092.0,14.5118,14.5642,14.5043,14.5642,435092.0
2018-09-21 11:30:00,19.44,19.46,19.42,19.46,316289.0,14.5642,14.5792,14.5492,14.5792,316289.0
2018-09-21 12:00:00,19.46,19.47,19.39,19.39,281295.0,14.5792,14.5867,14.5268,14.5268,281295.0
2018-09-21 12:30:00,19.4,19.45,19.39,19.42,349874.0,14.5343,14.5717,14.5268,14.5492,349874.0
2018-09-21 13:00:00,19.42,19.46,19.41,19.43,235673.0,14.5492,14.5792,14.5417,14.5567,235673.0
2018-09-21 13:30:00,19.43,19.45,19.4,19.43,228078.0,14.5567,14.5717,14.5343,14.5567,228078.0
2018-09-21 14:00:00,19.44,19.47,19.41,19.46,327322.0,14.5642,14.5867,14.5417,14.5792,327322.0
2018-09-21 14:30:00,19.45,19.47,19.41,19.41,594175.0,14.5717,14.5867,14.5417,14.5417,594175.0
2018-09-21 15:00:00,19.41,19.45,19.41,19.44,407191.0,14.5417,14.5717,14.5417,14.5642,407191.0
2018-09-21 15:30:00,19.44,19.49,19.41,19.45,2393121.0,14.5642,14.6017,14.5417,14.5717,2393121.0
2018-09-24 09:30:00,19.4,19.5,19.35,19.36,1053631.0,14.5343,14.6092,14.4968,14.5043,1053631.0
2018-09-24 10:00:00,19.37,19.37,19.3,19.35,679672.0,14.5118,14.5118,14.4593,14.4968,679672.0
2018-09-24 10:30:00,19.34,19.37,19.3,19.36,615215.0,14.4893,14.5118,14.4593,14.5043,615215.0
2018-09-24 11:00:00,19.37,19.37,19.27,19.32,407599.0,14.5118,14.5118,14.4369,14.4743,407599.0
2018-09-24 11:30:00,19.32,19.34,19.26,19.27,290331.0,14.4743,14.4893,14.4294,14.4369,290331.0
2018-09-24 12:00:00,19.26,19.28,19.23,19.24,314807.0,14.4294,14.4444,14.4069,14.4144,314807.0
2018-09-24 12:30:00,19.24,19.28,19.22,19.28,471873.0,14.4144,14.4444,14.3994,14.4444,471873.0
2018-09-24 13:00:00,19.27,19.29,19.25,19.26,323948.0,14.4369,14.4518,14.4219,14.4294,323948.0
2018-09-24 13:30:00,19.26,19.3,19.24,19.27,427762.0,14.4294,14.4593,14.4144,14.4369,427762.0
2018-09-24 14:00:00,19.27,19.32,19.25,19.3,279862.0,14.4369,14.4743,14.4219,14.4593,279862.0
2018-09-24 14:30:00,19.3,19.32,19.29,19.3,283770.0,14.4593,14.4743,14.4518,14.4593,283770.0
2018-09-24 15:00:00,19.29,19.32,19.28,19.28,419638.0,14.4518,14.4743,14.4444,14.4444,419638.0
2018-09-24 15:30:00,19.28,19.3,19.27,19.29,890298.0,14.4444,14.4593,14.4369,14.4518,890298.0
2018-09-25 09:30:00,19.41,19.42,19.29,19.39,831264.0,14.5417,14.5492,14.4518,14.5268,831264.0
2018-09-25 10:00:00,19.39,19.45,19.34,19.44,650583.0,14.5268,14.5717,14.4893,14.5642,650583.0
2018-09-25 10:30:00,19.44,19.45,19.38,19.39,374995.0,14.5642,14.5717,14.5193,14.5268,374995.0
2018-09-25 11:00:00,19.39,19.43,19.35,19.43,364316.0,14.5268,14.5567,14.4968,14.5567,364316.0
2018-09-25 11:30:00,19.43,19.44,19.37,19.38,346280.0,14.5567,14.5642,14.5118,14.5193,346280.0
2018-09-25 12:00:00,19.38,19.43,19.38,19.41,395286.0,14.5193,14.5567,14.5193,14.5417,395286.0
2018-09-25 12:30:00,19.41,19.41,19.35,19.39,317389.0,14.5417,14.5417,14.4968,14.5268,317389.0
2018-09-25 13:00:00,19.38,19.39,19.34,19.35,262433.0,14.5193,14.5268,14.4893,14.4968,262433.0
2018-09-25 13:30:00,19.35,19.36,19.29,19.32,291494.0,14.4968,14.5043,14.4518,14.4743,291494.0
2018-09-25 14:00:00,19.31,19.35,19.28,19.31,491191.0,14.4668,14.4968,14.4444,14.4668,491191.0
2018-09-25 14:30:00,19.31,19.31,19.24,19.29,311134.0,14.4668,14.4668,14.4144,14.4518,311134.0
2018-09-25 15:00:00,19.29,19.3,19.25,19.3,314315.0,14.4518,14.4593,14.4219,14.4593,314315.0
2018-09-25 15:30:00,19.3,19.31,19.24,19.25,1099158.0,14.4593,14.4668,14.4144,14.4219,1099158.0
2018-09-26 09:30:00,19.34,19.37,19.22,19.23,756375.0,14.4893,14.5118,14.3994,14.4069,756375.0
2018-09-26 10:00:00,19.22,19.23,19.15,19.2,477368.0,14.3994,14.4069,14.347,14.3844,477368.0
2018-09-26 10:30:00,19.2,19.25,19.17,19.19,390250.0,14.3844,14.4219,14.3619,14.3769,390250.0
2018-09-26 11:00:00,19.19,19.2,19.16,19.17,240427.0,14.3769,14.3844,14.3545,14.3619,240427.0
2018-09-26 11:30:00,19.17,19.18,19.13,19.14,304276.0,14.3619,14.3694,14.332,14.3395,304276.0
2018-09-26 12:00:00,19.15,19.16,19.11,19.16,357093.0,14.347,14.3545,14.317,14.3545,357093.0
2018-09-26 12:30:00,19.16,19.16,19.11,19.13,275167.0,14.3545,14.3545,14.317,14.332,275167.0
2018-09-26 13:00:00,19.13,19.14,19.07,19.09,435073.0,14.332,14.3395,14.287,14.302,435073.0
2018-09-26 13:30:00,19.09,19.17,19.04,19.16,477142.0,14.302,14.3619,14.2645,14.3545,477142.0
2018-09-26 14:00:00,19.16,19.19,19.05,19.14,818774.0,14.3545,14.3769,14.272,14.3395,818774.0
2018-09-26 14:30:00,19.13,19.17,19.07,19.07,466169.0,14.332,14.3619,14.287,14.287,466169.0
2018-09-26 15:00:00,19.07,19.08,19.0,19.01,713194.0,14.287,14.2945,14.2346,14.2421,713194.0
2018-09-26 15:30:00,19.01,19.01,18.91,18.94,1938885.0,14.2421,14.2421,14.1672,14.1896,1938885.0
2018-09-27 09:30:00,18.9,18.91,18.66,18.7,1335904.0,14.1597,14.1672,13.9799,14.0098,1335904.0
2018-09-27 10:00:00,18.7,18.78,18.69,18.75,1082469.0,14.0098,14.0698,14.0023,14.0473,1082469.0
2018-09-27 10:30:00,18.75,18.83,18.7,18.71,849652.0,14.0473,14.1072,14.0098,14.0173,849652.0
2018-09-27 11:00:00,18.71,18.78,18.69,18.71,1214334.0,14.0173,14.0698,14.0023,14.0173,1214334.0
2018-09-27 11:30:00,18.71,18.71,18.65,18.69,889141.0,14.0173,14.0173,13.9724,14.0023,889141.0
2018-09-27 12:00:00,18.68,18.74,18.64,18.73,1013158.0,13.9948,14.0398,13.9649,14.0323,1013158.0
2018-09-27 12:30:00,18.73,18.76,18.71,18.73,514215.0,14.0323,14.0548,14.0173,14.0323,514215.0
2018-09-27 13:00:00,18.73,18.76,18.68,18.71,531998.0,14.0323,14.0548,13.9948,14.0173,531998.0
2018-09-27 13:30:00,18.71,18.72,18.67,18.71,334999.0,14.0173,14.0248,13.9873,14.0173,334999.0
2018-09-27 14:00:00,18.7,18.7,18.64,18.64,686567.0,14.0098,14.0098,13.9649,13.9649,686567.0
2018-09-27 14:30:00,18.64,18.66,18.56,18.57,742037.0,13.9649,13.9799,13.9049,13.9124,742037.0
2018-09-27 15:00:00,18.57,18.63,18.57,18.59,897842.0,13.9124,13.9574,13.9124,13.9274,897842.0
2018-09-27 15:30:00,18.59,18.59,18.52,18.54,1983301.0,13.9274,13.9274,13.875,13.89,1983301.0
2018-09-28 09:30:00,18.45,18.58,18.41,18.58,905309.0,13.8225,13.9199,13.7926,13.9199,905309.0
2018-09-28 10:00:00,18.57,18.59,18.52,18.59,783946.0,13.9124,13.9274,13.875,13.9274,783946.0
2018-09-28 10:30:00,18.59,18.61,18.52,18.57,904472.0,13.9274,13.9424,13.875,13.9124,904472.0
2018-09-28 11:00:00,18.57,18.57,18.5,18.5,492827.0,13.9124,13.9124,13.86,13.86,492827.0
2018-09-28 11:30:00,18.51,18.52,18.46,18.46,462499.0,13.8675,13.875,13.83,13.83,462499.0
2018-09-28 12:00:00,18.46,18.53,18.46,18.52,302716.0,13.83,13.8825,13.83,13.875,302716.0
2018-09-28 12:30:00,18.52,18.56,18.51,18.54,387477.0,13.875,13.9049,13.8675,13.89,387477.0
2018-09-28 13:00:00,18.54,18.58,18.53,18.57,319537.0,13.89,13.9199,13.8825,13.9124,319537.0
2018-09-28 13:30:00,18.57,18.59,18.52,18.53,501465.0,13.9124,13.9274,13.875,13.8825,501465.0
2018-09-28 14:00:00,18.53,18.53,18.47,18.48,607872.0,13.8825,13.8825,13.8375,13.845,607872.0
2018-09-28 14:30:00,18.48,18.5,18.41,18.43,781874.0,13.845,13.86,13.7926,13.8075,781874.0
2018-09-28 15:00:00,18.43,18.43,18.37,18.39,1104592.0,13.8075,13.8075,13.7626,13.7776,1104592.0
2018-09-28 15:30:00,18.39,18.4,18.29,18.35,4043682.0,13.7776,13.7851,13.7027,13.7476,4043682.0
2018-10-01 09:30:00,18.45,18.47,18.36,18.44,1344149.0,13.8225,13.8375,13.7551,13.815,1344149.0
2018-10-01 10:00:00,18.44,18.48,18.37,18.38,1415831.0,13.815,13.845,13.7626,13.7701,1415831.0
2018-10-01 10:30:00,18.38,18.4,18.31,18.32,806623.0,13.7701,13.7851,13.7176,13.7251,806623.0
2018-10-01 11:00:00,18.32,18.36,18.28,18.3,895387.0,13.7251,13.7551,13.6952,13.7101,895387.0
2018-10-01 11:30:00,18.3,18.33,18.25,18.25,644152.0,13.7101,13.7326,13.6727,13.6727,644152.0
2018-10-01 12:00:00,18.26,18.29,18.19,18.23,641368.0,13.6802,13.7027,13.6277,13.6577,641368.0
2018-10-01 12:30:00,18.23,18.25,18.16,18.18,1476111.0,13.6577,13.6727,13.6053,13.6202,1476111.0
2018-10-01 13:00:00,18.18,18.21,18.17,18.2,1005753.0,13.6202,13.6427,13.6128,13.6352,1005753.0
2018-10-01 13:30:00,18.2,18.23,18.17,18.17,655748.0,13.6352,13.6577,13.6128,13.6128,655748.0
2018-10-01 14:00:00,18.18,18.21,18.15,18.18,965910.0,13.6202,13.6427,13.5978,13.6202,965910.0
2018-10-01 14:30:00,18.18,18.18,18.11,18.11,884134.0,13.6202,13.6202,13.5678,13.5678,884134.0
2018-10-01 15:00:00,18.12,18.14,18.09,18.11,892237.0,13.5753,13.5903,13.5528,13.5678,892237.0
2018-10-01 15:30:00,18.11,18.17,18.08,18.14,2710025.0,13.5678,13.6128,13.5453,13.5903,2710025.0
2018-10-02 09:30:00,18.16,18.35,18.07,18.25,1087426.0,13.6053,13.7476,13.5378,13.6727,1087426.0
2018-10-02 10:00:00,18.25,18.26,18.08,18.1,940577.0,13.6727,13.6802,13.5453,13.5603,940577.0
2018-10-02 10:30:00,18.1,18.1,18.01,18.05,1330937.0,13.5603,13.5603,13.4929,13.5229,1330937.0
2018-10-02 11:00:00,18.05,18.13,18.02,18.03,582426.0,13.5229,13.5828,13.5004,13.5079,582426.0
2018-10-02 11:30:00,18.03,18.12,18.02,18.09,664325.0,13.5079,13.5753,13.5004,13.5528,664325.0
2018-10-02 12:00:00,18.09,18.11,18.06,18.07,521821.0,13.5528,13.5678,13.5303,13.5378,521821.0
2018-10-02 12:30:00,18.08,18.11,18.07,18.1,460889.0,13.5453,13.5678,13.5378,13.5603,460889.0
2018-10-02 13:00:00,18.1,18.13,18.07,18.09,441520.0,13.5603,13.5828,13.5378,13.5528,441520.0
2018-10-02 13:30:00,18.09,18.11,18.08,18.11,419707.0,13.5528,13.5678,13.5453,13.5678,419707.0
2018-10-02 14:00:00,18.11,18.11,18.06,18.1,526684.0,13.5678,13.5678,13.5303,13.5603,526684.0
2018-10-02 14:30:00,18.1,18.1,18.05,18.1,1261221.0,13.5603,13.5603,13.5229,13.5603,1261221.0
2018-10-02 15:00:00,18.1,18.1,18.06,18.09,539156.0,13.5603,13.5603,13.5303,13.5528,539156.0
2018-10-02 15:30:00,18.09,18.15,18.08,18.11,1460923.0,13.5528,13.5978,13.5453,13.5678,1460923.0
2018-10-03 09:30:00,18.23,18.35,18.21,18.21,1048957.0,13.6577,13.7476,13.6427,13.6427,1048957.0
2018-10-03 10:00:00,18.22,18.32,18.21,18.27,675889.0,13.6502,13.7251,13.6427,13.6877,675889.0
2018-10-03 10:30:00,18.27,18.35,18.25,18.32,1137572.0,13.6877,13.7476,13.6727,13.7251,1137572.0
2018-10-03 11:00:00,18.32,18.36,18.28,18.35,838278.0,13.7251,13.7551,13.6952,13.7476,838278.0
2018-10-03 11:30:00,18.36,18.5,18.34,18.48,706828.0,13.7551,13.86,13.7401,13.845,706828.0
2018-10-03 12:00:00,18.48,18.5,18.43,18.48,389653.0,13.845,13.86,13.8075,13.845,389653.0
2018-10-03 12:30:00,18.48,18.53,18.47,18.48,505548.0,13.845,13.8825,13.8375,13.845,505548.0
2018-10-03 13:00:00,18.48,18.53,18.44,18.48,677819.0,13.845,13.8825,13.815,13.845,677819.0
2018-10-03 13:30:00,18.48,18.53,18.46,18.53,546379.0,13.845,13.8825,13.83,13.8825,546379.0
2018-10-03 14:00:00,18.53,18.56,18.51,18.52,435124.0,13.8825,13.9049,13.8675,13.875,435124.0
2018-10-03 14:30:00,18.52,18.52,18.43,18.5,927642.0,13.875,13.875,13.8075,13.86,927642.0
2018-10-03 15:00:00,18.5,18.51,18.41,18.46,823178.0,13.86,13.8675,13.7926,13.83,823178.0
2018-10-03 15:30:00,18.45,18.54,18.44,18.47,1959429.0,13.8225,13.89,13.815,13.8375,1959429.0
2018-10-04 09:30:00,18.55,18.93,18.52,18.86,1631794.0,13.8974,14.1821,13.875,14.1297,1631794.0
2018-10-04 10:00:00,18.85,18.86,18.67,18.67,1186266.0,14.1222,14.1297,13.9873,13.9873,1186266.0
2018-10-04 10:30:00,18.67,18.77,18.64,18.71,781653.0,13.9873,14.0623,13.9649,14.0173,781653.0
2018-10-04 11:00:00,18.71,18.74,18.64,18.64,458576.0,14.0173,14.0398,13.9649,13.9649,458576.0
2018-10-04 11:30:00,18.64,18.68,18.57,18.59,554252.0,13.9649,13.9948,13.9124,13.9274,554252.0
2018-10-04 12:00:00,18.59,18.59,18.51,18.58,640336.0,13.9274,13.9274,13.8675,13.9199,640336.0
2018-10-04 12:30:00,18.58,18.64,18.56,18.6,546315.0,13.9199,13.9649,13.9049,13.9349,546315.0
2018-10-04 13:00:00,18.6,18.61,18.54,18.58,378407.0,13.9349,13.9424,13.89,13.9199,378407.0
2018-10-04 13:30:00,18.58,18.62,18.53,18.59,644075.0,13.9199,13.9499,13.8825,13.9274,644075.0
2018-10-04 14:00:00,18.59,18.61,18.56,18.61,451270.0,13.9274,13.9424,13.9049,13.9424,451270.0
2018-10-04 14:30:00,18.61,18.67,18.58,18.66,699095.0,13.9424,13.9873,13.9199,13.9799,699095.0
2018-10-04 15:00:00,18.65,18.72,18.64,18.69,524551.0,13.9724,14.0248,13.9649,14.0023,524551.0
2018-10-04 15:30:00,18.69,18.71,18.64,18.68,2080102.0,14.0023,14.0173,13.9649,13.9948,2080102.0
2018-10-05 09:30:00,18.77,18.82,18.65,18.71,606981.0,14.0623,14.0997,13.9724,14.0173,606981.0
2018-10-05 10:00:00,18.71,18.77,18.64,18.64,847120.0,14.0173,14.0623,13.9649,13.9649,847120.0
2018-10-05 10:30:00,18.64,18.67,18.61,18.65,422570.0,13.9649,13.9873,13.9424,13.9724,422570.0
2018-10-05 11:00:00,18.65,18.67,18.58,18.59,319656.0,13.9724,13.9873,13.9199,13.9274,319656.0
2018-10-05 11:30:00,18.59,18.6,18.49,18.52,509085.0,13.9274,13.9349,13.8525,13.875,509085.0
2018-10-05 12:00:00,18.52,18.63,18.51,18.6,482570.0,13.875,13.9574,13.8675,13.9349,482570.0
2018-10-05 12:30:00,18.59,18.6,18.51,18.53,569353.0,13.9274,13.9349,13.8675,13.8825,569353.0
2018-10-05 13:00:00,18.53,18.56,18.49,18.51,355080.0,13.8825,13.9049,13.8525,13.8675,355080.0
2018-10-05 13:30:00,18.51,18.55,18.48,18.53,412041.0,13.8675,13.8974,13.845,13.8825,412041.0
2018-10-05 14:00:00,18.53,18.55,18.45,18.46,471482.0,13.8825,13.8974,13.8225,13.83,471482.0
2018-10-05 14:30:00,18.46,18.57,18.46,18.56,510523.0,13.83,13.9124,13.83,13.9049,510523.0
2018-10-05 15:00:00,18.56,18.59,18.5,18.52,588169.0,13.9049,13.9274,13.86,13.875,588169.0
2018-10-05 15:30:00,18.51,18.56,18.47,18.54,1330992.0,13.8675,13.9049,13.8375,13.89,1330992.0
2018-10-08 09:30:00,18.51,18.64,18.45,18.54,968256.0,13.8675,13.9649,13.8225,13.89,968256.0
2018-10-08 10:00:00,18.55,18.64,18.52,18.63,763683.0,13.8974,13.9649,13.875,13.9574,763683.0
2018-10-08 10:30:00,18.62,18.67,18.59,18.62,275224.0,13.9499,13.9873,13.9274,13.9499,275224.0
2018-10-08 11:00:00,18.62,18.64,18.59,18.63,210638.0,13.9499,13.9649,13.9274,13.9574,210638.0
2018-10-08 11:30:00,18.62,18.64,18.54,18.55,381331.0,13.9499,13.9649,13.89,13.8974,381331.0
2018-10-08 12:00:00,18.55,18.68,18.53,18.68,245708.0,13.8974,13.9948,13.8825,13.9948,245708.0
2018-10-08 12:30:00,18.68,18.69,18.62,18.64,221394.0,13.9948,14.0023,13.9499,13.9649,221394.0
2018-10-08 13:00:00,18.64,18.69,18.62,18.64,251920.0,13.9649,14.0023,13.9499,13.9649,251920.0
2018-10-08 13:30:00,18.64,18.71,18.63,18.7,377645.0,13.9649,14.0173,13.9574,14.0098,377645.0
2018-10-08 14:00:00,18.7,18.83,18.69,18.76,523287.0,14.0098,14.1072,14.0023,14.0548,523287.0
2018-10-08 14:30:00,18.77,18.8,18.68,18.69,637800.0,14.0623,14.0847,13.9948,14.0023,637800.0
2018-10-08 15:00:00,18.69,18.78,18.68,18.73,546426.0,14.0023,14.0698,13.9948,14.0323,546426.0
2018-10-08 15:30:00,18.74,18.76,18.68,18.7,1132725.0,14.0398,14.0548,13.9948,14.0098,1132725.0
2018-10-09 09:30:00,18.62,18.63,18.49,18.61,756598.0,13.9499,13.9574,13.8525,13.9424,756598.0
2018-10-09 10:00:00,18.61,18.66,18.55,18.65,1199393.0,13.9424,13.9799,13.8974,13.9724,1199393.0
2018-10-09 10:30:00,18.65,18.69,18.58,18.59,664832.0,13.9724,14.0023,13.9199,13.9274,664832.0
2018-10-09 11:00:00,18.59,18.67,18.58,18.66,358238.0,13.9274,13.9873,13.9199,13.9799,358238.0
2018-10-09 11:30:00,18.66,18.71,18.62,18.71,472146.0,13.9799,14.0173,13.9499,14.0173,472146.0
2018-10-09 12:00:00,18.71,18.72,18.65,18.67,640907.0,14.0173,14.0248,13.9724,13.9873,640907.0
2018-10-09 12:30:00,18.67,18.69,18.62,18.65,440660.0,13.9873,14.0023,13.9499,13.9724,440660.0
2018-10-09 13:00:00,18.65,18.7,18.64,18.69,321719.0,13.9724,14.0098,13.9649,14.0023,321719.0
2018-10-09 13:30:00,18.69,18.73,18.66,18.71,283151.0,14.0023,14.0323,13.9799,14.0173,283151.0
2018-10-09 14:00:00,18.72,18.72,18.67,18.67,344790.0,14.0248,14.0248,13.9873,13.9873,344790.0
2018-10-09 14:30:00,18.68,18.68,18.64,18.65,295945.0,13.9948,13.9948,13.9649,13.9724,295945.0
2018-10-09 15:00:00,18.66,18.68,18.62,18.65,453476.0,13.9799,13.9948,13.9499,13.9724,453476.0
2018-10-09 15:30:00,18.64,18.65,18.58,18.59,1302559.0,13.9649,13.9724,13.9199,13.9274,1302559.0
2018-10-10 09:30:00,18.56,18.73,18.53,18.66,900726.0,13.9049,14.0323,13.8825,13.9799,900726.0
2018-10-10 10:00:00,18.66,18.78,18.58,18.76,1011560.0,13.9799,14.0698,13.9199,14.0548,1011560.0
2018-10-10 10:30:00,18.76,18.78,18.68,18.76,448612.0,14.0548,14.0698,13.9948,14.0548,448612.0
2018-10-10 11:00:00,18.76,18.76,18.59,18.65,673122.0,14.0548,14.0548,13.9274,13.9724,673122.0
2018-10-10 11:30:00,18.65,18.67,18.58,18.64,405838.0,13.9724,13.9873,13.9199,13.9649,405838.0
2018-10-10 12:00:00,18.63,18.64,18.55,18.56,385331.0,13.9574,13.9649,13.8974,13.9049,385331.0
2018-10-10 12:30:00,18.55,18.61,18.53,18.56,362032.0,13.8974,13.9424,13.8825,13.9049,362032.0
2018-10-10 13:00:00,18.57,18.61,18.5,18.55,522703.0,13.9124,13.9424,13.86,13.8974,522703.0
2018-10-10 13:30:00,18.56,18.63,18.53,18.61,521586.0,13.9049,13.9574,13.8825,13.9424,521586.0
2018-10-10 14:00:00,18.61,18.62,18.47,18.5,779188.0,13.9424,13.9499,13.8375,13.86,779188.0
2018-10-10 14:30:00,18.5,18.52,18.44,18.51,615340.0,13.86,13.875,13.815,13.8675,615340.0
2018-10-10 15:00:00,18.51,18.51,18.38,18.47,1106096.0,13.8675,13.8675,13.7701,13.8375,1106096.0
2018-10-10 15:30:00,18.47,18.47,18.25,18.26,1917596.0,13.8375,13.8375,13.6727,13.6802,1917596.0
2018-10-11 09:30:00,18.17,18.32,18.09,18.3,1474000.0,13.6128,13.7251,13.5528,13.7101,1474000.0
2018-10-11 10:00:00,18.3,18.3,18.17,18.22,852570.0,13.7101,13.7101,13.6128,13.6502,852570.0
2018-10-11 10:30:00,18.22,18.24,18.1,18.1,1365478.0,13.6502,13.6652,13.5603,13.5603,1365478.0
2018-10-11 11:00:00,18.11,18.12,17.94,18.03,1459263.0,13.5678,13.5753,13.4404,13.5079,1459263.0
2018-10-11 11:30:00,18.04,18.11,17.99,18.07,627197.0,13.5154,13.5678,13.4779,13.5378,627197.0
2018-10-11 12:00:00,18.07,18.21,18.05,18.15,569759.0,13.5378,13.6427,13.5229,13.5978,569759.0
2018-10-11 12:30:00,18.15,18.17,18.07,18.1,463407.0,13.5978,13.6128,13.5378,13.5603,463407.0
2018-10-11 13:00:00,18.09,18.14,18.03,18.06,399322.0,13.5528,13.5903,13.5079,13.5303,399322.0
2018-10-11 13:30:00,18.06,18.09,17.97,18.04,444390.0,13.5303,13.5528,13.4629,13.5154,444390.0
2018-10-11 14:00:00,18.04,18.08,17.93,17.96,573784.0,13.5154,13.5453,13.4329,13.4554,573784.0
2018-10-11 14:30:00,17.96,17.96,17.68,17.8,1127136.0,13.4554,13.4554,13.2457,13.3356,1127136.0
2018-10-11 15:00:00,17.79,18.0,17.77,17.92,1323930.0,13.3281,13.4854,13.3131,13.4255,1323930.0
2018-10-11 15:30:00,17.91,17.95,17.74,17.74,2941184.0,13.418,13.4479,13.2906,13.2906,2941184.0
2018-10-12 09:30:00,17.97,18.0,17.71,17.76,1471693.0,13.4629,13.4854,13.2681,13.3056,1471693.0
2018-10-12 10:00:00,17.76,17.76,17.38,17.44,1328073.0,13.3056,13.3056,13.0209,13.0658,1328073.0
2018-10-12 10:30:00,17.43,17.54,17.39,17.44,2501123.0,13.0584,13.1408,13.0284,13.0658,2501123.0
2018-10-12 11:00:00,17.43,17.49,17.37,17.4,1052462.0,13.0584,13.1033,13.0134,13.0359,1052462.0
2018-10-12 11:30:00,17.4,17.45,17.29,17.34,1525132.0,13.0359,13.0733,12.9535,12.9909,1525132.0
2018-10-12 12:00:00,17.34,17.34,17.23,17.24,829871.0,12.9909,12.9909,12.9085,12.916,829871.0
2018-10-12 12:30:00,17.24,17.25,16.95,17.02,1527384.0,12.916,12.9235,12.6987,12.7512,1527384.0
2018-10-12 13:00:00,17.01,17.11,16.96,17.03,1391134.0,12.7437,12.8186,12.7062,12.7587,1391134.0
2018-10-12 13:30:00,17.03,17.15,16.98,17.07,1417150.0,12.7587,12.8486,12.7212,12.7886,1417150.0
2018-10-12 14:00:00,17.07,17.14,17.01,17.14,968451.0,12.7886,12.8411,12.7437,12.8411,968451.0
2018-10-12 14:30:00,17.14,17.17,17.07,17.16,1254901.0,12.8411,12.8636,12.7886,12.8561,1254901.0
2018-10-12 15:00:00,17.16,17.28,17.12,17.27,991179.0,12.8561,12.946,12.8261,12.9385,991179.0
2018-10-12 15:30:00,17.28,17.36,17.24,17.3,1898777.0,12.946,13.0059,12.916,12.961,1898777.0
2018-10-15 09:30:00,17.29,17.47,17.25,17.3,1385074.0,12.9535,13.0883,12.9235,12.961,1385074.0
2018-10-15 10:00:00,17.3,17.32,17.18,17.24,926612.0,12.961,12.9759,12.8711,12.916,926612.0
2018-10-15 10:30:00,17.23,17.31,17.18,17.2,575856.0,12.9085,12.9685,12.8711,12.886,575856.0
2018-10-15 11:00:00,17.2,17.29,17.17,17.27,644864.0,12.886,12.9535,12.8636,12.9385,644864.0
2018-10-15 11:30:00,17.27,17.35,17.23,17.25,659029.0,12.9385,12.9984,12.9085,12.9235,659029.0
2018-10-15 12:00:00,17.25,17.26,17.18,17.2,707828.0,12.9235,12.931,12.8711,12.886,707828.0
2018-10-15 12:30:00,17.2,17.24,17.16,17.2,620457.0,12.886,12.916,12.8561,12.886,620457.0
2018-10-15 13:00:00,17.2,17.27,17.2,17.26,484451.0,12.886,12.9385,12.886,12.931,484451.0
2018-10-15 13:30:00,17.26,17.29,17.22,17.29,469882.0,12.931,12.9535,12.901,12.9535,469882.0
2018-10-15 14:00:00,17.29,17.31,17.22,17.22,415267.0,12.9535,12.9685,12.901,12.901,415267.0
2018-10-15 14:30:00,17.23,17.34,17.22,17.32,300931.0,12.9085,12.9909,12.901,12.9759,300931.0
2018-10-15 15:00:00,17.32,17.34,17.24,17.25,723517.0,12.9759,12.9909,12.916,12.9235,723517.0
2018-10-15 15:30:00,17.25,17.27,17.16,17.17,2037568.0,12.9235,12.9385,12.8561,12.8636,2037568.0
2018-10-16 09:30:00,17.23,17.29,16.96,17.09,1400601.0,12.9085,12.9535,12.7062,12.8036,1400601.0
2018-10-16 10:00:00,17.08,17.13,16.98,17.02,1180338.0,12.7961,12.8336,12.7212,12.7512,1180338.0
2018-10-16 10:30:00,17.02,17.12,16.98,17.12,1568883.0,12.7512,12.8261,12.7212,12.8261,1568883.0
2018-10-16 11:00:00,17.11,17.13,17.07,17.11,719738.0,12.8186,12.8336,12.7886,12.8186,719738.0
2018-10-16 11:30:00,17.11,17.11,17.05,17.08,629709.0,12.8186,12.8186,12.7737,12.7961,629709.0
2018-10-16 12:00:00,17.08,17.12,17.06,17.1,634042.0,12.7961,12.8261,12.7812,12.8111,634042.0
2018-10-16 12:30:00,17.09,17.18,17.08,17.15,368709.0,12.8036,12.8711,12.7961,12.8486,368709.0
2018-10-16 13:00:00,17.15,17.16,17.11,17.14,591117.0,12.8486,12.8561,12.8186,12.8411,591117.0
2018-10-16 13:30:00,17.14,17.2,17.14,17.18,457676.0,12.8411,12.886,12.8411,12.8711,457676.0
2018-10-16 14:00:00,17.18,17.18,17.08,17.11,1805202.0,12.8711,12.8711,12.7961,12.8186,1805202.0
2018-10-16 14:30:00,17.11,17.14,17.08,17.11,783205.0,12.8186,12.8411,12.7961,12.8186,783205.0
2018-10-16 15:00:00,17.12,17.14,17.07,17.07,1180611.0,12.8261,12.8411,12.7886,12.7886,1180611.0
2018-10-16 15:30:00,17.07,17.25,17.07,17.22,2165515.0,12.7886,12.9235,12.7886,12.901,2165515.0
2018-10-17 09:30:00,17.16,17.26,17.12,17.19,1188831.0,12.8561,12.931,12.8261,12.8785,1188831.0
2018-10-17 10:00:00,17.19,17.21,17.04,17.07,817992.0,12.8785,12.8935,12.7662,12.7886,817992.0
2018-10-17 10:30:00,17.06,17.07,16.93,17.02,725910.0,12.7812,12.7886,12.6838,12.7512,725910.0
2018-10-17 11:00:00,17.01,17.17,16.98,17.17,1156080.0,12.7437,12.8636,12.7212,12.8636,1156080.0
2018-10-17 11:30:00,17.17,17.29,17.13,17.29,1204319.0,12.8636,12.9535,12.8336,12.9535,1204319.0
2018-10-17 12:00:00,17.28,17.41,17.27,17.37,959524.0,12.946,13.0434,12.9385,13.0134,959524.0
2018-10-17 12:30:00,17.38,17.53,17.33,17.52,1071773.0,13.0209,13.1333,12.9834,13.1258,1071773.0
2018-10-17 13:00:00,17.53,17.53,17.35,17.36,1089851.0,13.1333,13.1333,12.9984,13.0059,1089851.0
2018-10-17 13:30:00,17.36,17.42,17.34,17.42,470521.0,13.0059,13.0509,12.9909,13.0509,470521.0
2018-10-17 14:00:00,17.42,17.42,17.29,17.3,693936.0,13.0509,13.0509,12.9535,12.961,693936.0
2018-10-17 14:30:00,17.3,17.39,17.28,17.37,372013.0,12.961,13.0284,12.946,13.0134,372013.0
2018-10-17 15:00:00,17.37,17.39,17.31,17.36,561926.0,13.0134,13.0284,12.9685,13.0059,561926.0
2018-10-17 15:30:00,17.36,17.37,17.25,17.33,1796726.0,13.0059,13.0134,12.9235,12.9834,1796726.0
2018-10-18 09:30:00,17.28,17.39,17.21,17.32,1233172.0,12.946,13.0284,12.8935,12.9759,1233172.0
2018-10-18 10:00:00,17.32,17.41,17.26,17.41,1002458.0,12.9759,13.0434,12.931,13.0434,1002458.0
2018-10-18 10:30:00,17.41,17.5,17.38,17.41,1097905.0,13.0434,13.1108,13.0209,13.0434,1097905.0
2018-10-18 11:00:00,17.41,17.46,17.31,17.32,1006588.0,13.0434,13.0808,12.9685,12.9759,1006588.0
2018-10-18 11:30:00,17.32,17.33,17.14,17.16,728156.0,12.9759,12.9834,12.8411,12.8561,728156.0
2018-10-18 12:00:00,17.16,17.28,17.14,17.22,583146.0,12.8561,12.946,12.8411,12.901,583146.0
2018-10-18 12:30:00,17.22,17.25,17.18,17.21,793069.0,12.901,12.9235,12.8711,12.8935,793069.0
2018-10-18 13:00:00,17.21,17.24,17.11,17.13,746558.0,12.8935,12.916,12.8186,12.8336,746558.0
2018-10-18 13:30:00,17.13,17.15,17.08,17.11,496072.0,12.8336,12.8486,12.7961,12.8186,496072.0
2018-10-18 14:00:00,17.1,17.17,17.06,17.07,643419.0,12.8111,12.8636,12.7812,12.7886,643419.0
2018-10-18 14:30:00,17.07,17.14,17.02,17.07,629484.0,12.7886,12.8411,12.7512,12.7886,629484.0
2018-10-18 15:00:00,17.07,17.08,16.98,17.05,1107541.0,12.7886,12.7961,12.7212,12.7737,1107541.0
2018-10-18 15:30:00,17.05,17.11,17.02,17.04,1672595.0,12.7737,12.8186,12.7512,12.7662,1672595.0
2018-10-19 09:30:00,17.0,17.23,16.83,17.23,1595663.0,12.7362,12.9085,12.6088,12.9085,1595663.0
2018-10-19 10:00:00,17.23,17.27,17.13,17.16,616481.0,12.9085,12.9385,12.8336,12.8561,616481.0
2018-10-19 10:30:00,17.16,17.2,17.09,17.19,1511273.0,12.8561,12.886,12.8036,12.8785,1511273.0
2018-10-19 11:00:00,17.19,17.26,17.16,17.2,633735.0,12.8785,12.931,12.8561,12.886,633735.0
2018-10-19 11:30:00,17.2,17.24,17.15,17.23,569689.0,12.886,12.916,12.8486,12.9085,569689.0
2018-10-19 12:00:00,17.23,17.25,17.15,17.18,631086.0,12.9085,12.9235,12.8486,12.8711,631086.0
2018-10-19 12:30:00,17.17,17.19,17.12,17.14,560446.0,12.8636,12.8785,12.8261,12.8411,560446.0
2018-10-19 13:00:00,17.14,17.2,17.08,17.15,530066.0,12.8411,12.886,12.7961,12.8486,530066.0
2018-10-19 13:30:00,17.16,17.17,17.11,17.11,440859.0,12.8561,12.8636,12.8186,12.8186,440859.0
2018-10-19 14:00:00,17.11,17.11,17.01,17.05,622915.0,12.8186,12.8186,12.7437,12.7737,622915.0
2018-10-19 14:30:00,17.05,17.06,16.97,17.0,957561.0,12.7737,12.7812,12.7137,12.7362,957561.0
2018-10-19 15:00:00,17.0,17.02,16.93,17.01,1150386.0,12.7362,12.7512,12.6838,12.7437,1150386.0
2018-10-19 15:30:00,17.01,17.02,16.89,16.89,3663615.0,12.7437,12.7512,12.6538,12.6538,3663615.0
2018-10-22 09:30:00,16.94,17.07,16.85,16.92,2680436.0,12.6913,12.7886,12.6238,12.6763,2680436.0
2018-10-22 10:00:00,16.92,16.94,16.72,16.77,1145116.0,12.6763,12.6913,12.5264,12.5639,1145116.0
2018-10-22 10:30:00,16.77,16.87,16.74,16.82,964616.0,12.5639,12.6388,12.5414,12.6013,964616.0
2018-10-22 11:00:00,16.82,16.82,16.69,16.76,831547.0,12.6013,12.6013,12.504,12.5564,831547.0
2018-10-22 11:30:00,16.76,16.77,16.66,16.68,1453411.0,12.5564,12.5639,12.4815,12.4965,1453411.0
2018-10-22 12:00:00,16.68,16.72,16.59,16.62,1448554.0,12.4965,12.5264,12.429,12.4515,1448554.0
2018-10-22 12:30:00,16.62,16.63,16.53,16.6,1216258.0,12.4515,12.459,12.3841,12.4365,1216258.0
2018-10-22 13:00:00,16.61,16.64,16.53,16.57,827853.0,12.444,12.4665,12.3841,12.4141,827853.0
2018-10-22 13:30:00,16.57,16.64,16.53,16.55,2532325.0,12.4141,12.4665,12.3841,12.3991,2532325.0
2018-10-22 14:00:00,16.54,16.57,16.43,16.45,999002.0,12.3916,12.4141,12.3092,12.3241,999002.0
2018-10-22 14:30:00,16.46,16.52,16.4,16.5,867075.0,12.3316,12.3766,12.2867,12.3616,867075.0
2018-10-22 15:00:00,16.49,16.55,16.43,16.46,1180118.0,12.3541,12.3991,12.3092,12.3316,1180118.0
2018-10-22 15:30:00,16.46,16.51,16.37,16.39,3450619.0,12.3316,12.3691,12.2642,12.2792,3450619.0
2018-10-23 09:30:00,15.71,16.34,15.71,16.04,3914138.0,11.7698,12.2417,11.7698,12.017,3914138.0
2018-10-23 10:00:00,16.04,16.17,15.94,16.02,1887913.0,12.017,12.1144,11.9421,12.002,1887913.0
2018-10-23 10:30:00,16.03,16.21,15.88,16.15,1153230.0,12.0095,12.1443,11.8971,12.0994,1153230.0
2018-10-23 11:00:00,16.15,16.43,16.13,16.35,1540269.0,12.0994,12.3092,12.0844,12.2492,1540269.0
2018-10-23 11:30:00,16.35,16.38,16.25,16.27,580082.0,12.2492,12.2717,12.1743,12.1893,580082.0
2018-10-23 12:00:00,16.27,16.35,16.23,16.27,653981.0,12.1893,12.2492,12.1593,12.1893,653981.0
2018-10-23 12:30:00,16.26,16.29,16.12,16.17,714649.0,12.1818,12.2043,12.0769,12.1144,714649.0
2018-10-23 13:00:00,16.17,16.28,16.17,16.21,763437.0,12.1144,12.1968,12.1144,12.1443,763437.0
2018-10-23 13:30:00,16.21,16.24,16.07,16.11,759875.0,12.1443,12.1668,12.0395,12.0694,759875.0
2018-10-23 14:00:00,16.12,16.25,16.1,16.2,1009036.0,12.0769,12.1743,12.0619,12.1369,1009036.0
2018-10-23 14:30:00,16.19,16.38,16.18,16.34,1355478.0,12.1294,12.2717,12.1219,12.2417,1355478.0
2018-10-23 15:00:00,16.34,16.37,16.24,16.25,963482.0,12.2417,12.2642,12.1668,12.1743,963482.0
2018-10-23 15:30:00,16.25,16.29,16.21,16.28,2581685.0,12.1743,12.2043,12.1443,12.1968,2581685.0
2018-10-24 09:30:00,16.22,16.24,16.06,16.16,1286435.0,12.1518,12.1668,12.032,12.1069,1286435.0
2018-10-24 10:00:00,16.16,16.19,15.92,15.98,1543535.0,12.1069,12.1294,11.9271,11.972,1543535.0
2018-10-24 10:30:00,15.98,16.02,15.81,15.81,1405137.0,11.972,12.002,11.8447,11.8447,1405137.0
2018-10-24 11:00:00,15.81,15.87,15.77,15.81,1061351.0,11.8447,11.8896,11.8147,11.8447,1061351.0
2018-10-24 11:30:00,15.81,15.86,15.77,15.83,2072457.0,11.8447,11.8821,11.8147,11.8597,2072457.0
2018-10-24 12:00:00,15.83,15.84,15.78,15.79,510298.0,11.8597,11.8671,11.8222,11.8297,510298.0
2018-10-24 12:30:00,15.79,15.8,15.66,15.69,1264156.0,11.8297,11.8372,11.7323,11.7548,1264156.0
2018-10-24 13:00:00,15.69,15.7,15.61,15.66,717625.0,11.7548,11.7623,11.6948,11.7323,717625.0
2018-10-24 13:30:00,15.66,15.73,15.61,15.67,885672.0,11.7323,11.7847,11.6948,11.7398,885672.0
2018-10-24 14:00:00,15.66,15.73,15.59,15.73,1168693.0,11.7323,11.7847,11.6798,11.7847,1168693.0
2018-10-24 14:30:00,15.73,15.79,15.64,15.67,970267.0,11.7847,11.8297,11.7173,11.7398,970267.0
2018-10-24 15:00:00,15.66,15.66,15.54,15.54,765761.0,11.7323,11.7323,11.6424,11.6424,765761.0
2018-10-24 15:30:00,15.54,15.63,15.42,15.47,3588703.0,11.6424,11.7098,11.5525,11.5899,3588703.0
2018-10-25 09:30:00,15.62,15.9,15.53,15.77,1575127.0,11.7023,11.9121,11.6349,11.8147,1575127.0
2018-10-25 10:00:00,15.77,15.89,15.75,15.86,1753467.0,11.8147,11.9046,11.7997,11.8821,1753467.0
2018-10-25 10:30:00,15.86,15.97,15.84,15.94,1264239.0,11.8821,11.9645,11.8671,11.9421,1264239.0
2018-10-25 11:00:00,15.94,16.05,15.87,16.05,1052695.0,11.9421,12.0245,11.8896,12.0245,1052695.0
2018-10-25 11:30:00,16.05,16.08,15.99,16.05,837131.0,12.0245,12.0469,11.9795,12.0245,837131.0
2018-10-25 12:00:00,16.05,16.07,15.96,15.98,754376.0,12.0245,12.0395,11.957,11.972,754376.0
2018-10-25 12:30:00,15.97,16.06,15.95,16.05,555686.0,11.9645,12.032,11.9496,12.0245,555686.0
2018-10-25 13:00:00,16.06,16.13,16.02,16.12,694984.0,12.032,12.0844,12.002,12.0769,694984.0
2018-10-25 13:30:00,16.13,16.2,16.12,16.16,1075565.0,12.0844,12.1369,12.0769,12.1069,1075565.0
2018-10-25 14:00:00,16.15,16.21,16.11,16.19,767981.0,12.0994,12.1443,12.0694,12.1294,767981.0
2018-10-25 14:30:00,16.19,16.28,16.18,16.27,1008136.0,12.1294,12.1968,12.1219,12.1893,1008136.0
2018-10-25 15:00:00,16.27,16.27,16.18,16.2,1278635.0,12.1893,12.1893,12.1219,12.1369,1278635.0
2018-10-25 15:30:00,16.2,16.21,16.02,16.05,2381270.0,12.1369,12.1443,12.002,12.0245,2381270.0
2018-10-26 09:30:00,15.84,16.02,15.8,15.94,1642502.0,11.8671,12.002,11.8372,11.9421,1642502.0
2018-10-26 10:00:00,15.93,15.96,15.75,15.92,1139209.0,11.9346,11.957,11.7997,11.9271,1139209.0
2018-10-26 10:30:00,15.92,15.95,15.85,15.86,897144.0,11.9271,11.9496,11.8746,11.8821,897144.0
2018-10-26 11:00:00,15.86,16.13,15.85,16.11,993028.0,11.8821,12.0844,11.8746,12.0694,993028.0
2018-10-26 11:30:00,16.11,16.23,15.98,15.99,1370864.0,12.0694,12.1593,11.972,11.9795,1370864.0
2018-10-26 12:00:00,15.99,16.16,15.97,16.14,1012253.0,11.9795,12.1069,11.9645,12.0919,1012253.0
2018-10-26 12:30:00,16.14,16.21,16.1,16.14,1096921.0,12.0919,12.1443,12.0619,12.0919,1096921.0
2018-10-26 13:00:00,16.14,16.21,16.07,16.08,691930.0,12.0919,12.1443,12.0395,12.0469,691930.0
2018-10-26 13:30:00,16.08,16.2,16.02,16.19,708611.0,12.0469,12.1369,12.002,12.1294,708611.0
2018-10-26 14:00:00,16.19,16.23,16.07,16.14,754348.0,12.1294,12.1593,12.0395,12.0919,754348.0
2018-10-26 14:30:00,16.14,16.19,16.0,16.02,635576.0,12.0919,12.1294,11.987,12.002,635576.0
2018-10-26 15:00:00,16.02,16.16,15.97,16.14,1174270.0,12.002,12.1069,11.9645,12.0919,1174270.0
2018-10-26 15:30:00,16.14,16.17,16.01,16.06,2347650.0,12.0919,12.1144,11.9945,12.032,2347650.0
2018-10-29 09:30:00,16.32,16.42,16.24,16.41,1440833.0,12.2268,12.3017,12.1668,12.2942,1440833.0
2018-10-29 10:00:00,16.41,16.53,16.4,16.52,1070960.0,12.2942,12.3841,12.2867,12.3766,1070960.0
2018-10-29 10:30:00,16.51,16.58,16.43,16.55,890358.0,12.3691,12.4215,12.3092,12.3991,890358.0
2018-10-29 11:00:00,16.55,16.59,16.44,16.53,729729.0,12.3991,12.429,12.3167,12.3841,729729.0
2018-10-29 11:30:00,16.54,16.61,16.49,16.52,694044.0,12.3916,12.444,12.3541,12.3766,694044.0
2018-10-29 12:00:00,16.52,16.61,16.51,16.6,758901.0,12.3766,12.444,12.3691,12.4365,758901.0
2018-10-29 12:30:00,16.59,16.69,16.58,16.61,753113.0,12.429,12.504,12.4215,12.444,753113.0
2018-10-29 13:00:00,16.61,16.7,16.6,16.62,698411.0,12.444,12.5114,12.4365,12.4515,698411.0
2018-10-29 13:30:00,16.62,16.67,16.56,16.58,936367.0,12.4515,12.489,12.4066,12.4215,936367.0
2018-10-29 14:00:00,16.58,16.59,16.49,16.53,946291.0,12.4215,12.429,12.3541,12.3841,946291.0
2018-10-29 14:30:00,16.53,16.56,16.44,16.48,869870.0,12.3841,12.4066,12.3167,12.3466,869870.0
2018-10-29 15:00:00,16.48,16.49,16.31,16.39,1383358.0,12.3466,12.3541,12.2193,12.2792,1383358.0
2018-10-29 15:30:00,16.39,16.46,16.27,16.43,2115817.0,12.2792,12.3316,12.1893,12.3092,2115817.0
2018-10-30 09:30:00,16.5,16.6,16.43,16.55,2082289.0,12.3616,12.4365,12.3092,12.3991,2082289.0
2018-10-30 10:00:00,16.56,16.59,16.4,16.4,1554273.0,12.4066,12.429,12.2867,12.2867,1554273.0
2018-10-30 10:30:00,16.4,16.4,16.23,16.24,1541270.0,12.2867,12.2867,12.1593,12.1668,1541270.0
2018-10-30 11:00:00,16.25,16.26,16.11,16.21,1196037.0,12.1743,12.1818,12.0694,12.1443,1196037.0
2018-10-30 11:30:00,16.21,16.25,16.13,16.13,688641.0,12.1443,12.1743,12.0844,12.0844,688641.0
2018-10-30 12:00:00,16.14,16.27,16.13,16.26,712743.0,12.0919,12.1893,12.0844,12.1818,712743.0
2018-10-30 12:30:00,16.25,16.26,16.16,16.18,570319.0,12.1743,12.1818,12.1069,12.1219,570319.0
2018-10-30 13:00:00,16.18,16.28,16.15,16.25,862265.0,12.1219,12.1968,12.0994,12.1743,862265.0
2018-10-30 13:30:00,16.24,16.42,16.23,16.41,1113123.0,12.1668,12.3017,12.1593,12.2942,1113123.0
2018-10-30 14:00:00,16.41,16.43,16.31,16.34,1047678.0,12.2942,12.3092,12.2193,12.2417,1047678.0
2018-10-30 14:30:00,16.33,16.39,16.3,16.37,1325101.0,12.2342,12.2792,12.2118,12.2642,1325101.0
2018-10-30 15:00:00,16.37,16.51,16.28,16.5,1398372.0,12.2642,12.3691,12.1968,12.3616,1398372.0
2018-10-30 15:30:00,16.5,16.55,16.47,16.52,3223302.0,12.3616,12.3991,12.3391,12.3766,3223302.0
2018-10-31 09:30:00,16.71,16.96,16.71,16.86,2034411.0,12.5189,12.7062,12.5189,12.6313,2034411.0
2018-10-31 10:00:00,16.86,17.03,16.79,17.0,1501917.0,12.6313,12.7587,12.5789,12.7362,1501917.0
2018-10-31 10:30:00,17.01,17.07,16.98,17.06,1226275.0,12.7437,12.7886,12.7212,12.7812,1226275.0
2018-10-31 11:00:00,17.06,17.14,17.01,17.12,1523189.0,12.7812,12.8411,12.7437,12.8261,1523189.0
2018-10-31 11:30:00,17.13,17.21,17.08,17.15,1303807.0,12.8336,12.8935,12.7961,12.8486,1303807.0
2018-10-31 12:00:00,17.14,17.16,17.02,17.09,845096.0,12.8411,12.8561,12.7512,12.8036,845096.0
2018-10-31 12:30:00,17.1,17.17,17.06,17.16,683602.0,12.8111,12.8636,12.7812,12.8561,683602.0
2018-10-31 13:00:00,17.16,17.24,17.13,17.14,690587.0,12.8561,12.916,12.8336,12.8411,690587.0
2018-10-31 13:30:00,17.14,17.21,17.1,17.15,722522.0,12.8411,12.8935,12.8111,12.8486,722522.0
2018-10-31 14:00:00,17.15,17.21,17.11,17.21,980454.0,12.8486,12.8935,12.8186,12.8935,980454.0
2018-10-31 14:30:00,17.21,17.23,17.15,17.21,934006.0,12.8935,12.9085,12.8486,12.8935,934006.0
2018-10-31 15:00:00,17.21,17.25,17.14,17.19,1132974.0,12.8935,12.9235,12.8411,12.8785,1132974.0
2018-10-31 15:30:00,17.18,17.19,16.95,16.96,3141664.0,12.8711,12.8785,12.6987,12.7062,3141664.0
2018-11-01 09:30:00,17.04,17.23,17.01,17.09,1560700.0,12.7662,12.9085,12.7437,12.8036,1560700.0
2018-11-01 10:00:00,17.09,17.16,16.98,17.12,1225483.0,12.8036,12.8561,12.7212,12.8261,1225483.0
2018-11-01 10:30:00,17.12,17.21,17.1,17.21,723076.0,12.8261,12.8935,12.8111,12.8935,723076.0
2018-11-01 11:00:00,17.21,17.21,17.04,17.06,729451.0,12.8935,12.8935,12.7662,12.7812,729451.0
2018-11-01 11:30:00,17.06,17.16,17.05,17.14,619007.0,12.7812,12.8561,12.7737,12.8411,619007.0
2018-11-01 12:00:00,17.13,17.16,17.1,17.14,580034.0,12.8336,12.8561,12.8111,12.8411,580034.0
2018-11-01 12:30:00,17.14,17.19,17.12,17.18,715245.0,12.8411,12.8785,12.8261,12.8711,715245.0
2018-11-01 13:00:00,17.18,17.18,17.1,17.12,516026.0,12.8711,12.8711,12.8111,12.8261,516026.0
2018-11-01 13:30:00,17.12,17.21,17.08,17.16,848196.0,12.8261,12.8935,12.7961,12.8561,848196.0
2018-11-01 14:00:00,17.16,17.23,17.12,17.19,732441.0,12.8561,12.9085,12.8261,12.8785,732441.0
2018-11-01 14:30:00,17.19,17.27,17.17,17.26,599756.0,12.8785,12.9385,12.8636,12.931,599756.0
2018-11-01 15:00:00,17.26,17.27,17.21,17.23,797616.0,12.931,12.9385,12.8935,12.9085,797616.0
2018-11-01 15:30:00,17.23,17.25,17.18,17.21,2397819.0,12.9085,12.9235,12.8711,12.8935,2397819.0
2018-11-02 09:30:00,17.39,17.57,17.35,17.45,1426810.0,13.0284,13.1632,12.9984,13.0733,1426810.0
2018-11-02 10:00:00,17.45,17.47,17.32,17.36,784760.0,13.0733,13.0883,12.9759,13.0059,784760.0
2018-11-02 10:30:00,17.36,17.4,17.27,17.34,601795.0,13.0059,13.0359,12.9385,12.9909,601795.0
2018-11-02 11:00:00,17.34,17.35,17.17,17.22,778755.0,12.9909,12.9984,12.8636,12.901,778755.0
2018-11-02 11:30:00,17.21,17.24,17.15,17.23,455303.0,12.8935,12.916,12.8486,12.9085,455303.0
2018-11-02 12:00:00,17.23,17.24,17.18,17.22,415534.0,12.9085,12.916,12.8711,12.901,415534.0
2018-11-02 12:30:00,17.23,17.24,17.12,17.16,386397.0,12.9085,12.916,12.8261,12.8561,386397.0
2018-11-02 13:00:00,17.16,17.19,17.1,17.14,342569.0,12.8561,12.8785,12.8111,12.8411,342569.0
2018-11-02 13:30:00,17.14,17.22,17.13,17.16,405669.0,12.8411,12.901,12.8336,12.8561,405669.0
2018-11-02 14:00:00,17.16,17.25,17.06,17.24,824805.0,12.8561,12.9235,12.7812,12.916,824805.0
2018-11-02 14:30:00,17.24,17.24,17.13,17.18,666871.0,12.916,12.916,12.8336,12.8711,666871.0
2018-11-02 15:00:00,17.18,17.24,17.13,17.23,720190.0,12.8711,12.916,12.8336,12.9085,720190.0
2018-11-02 15:30:00,17.23,17.3,17.21,17.26,1524720.0,12.9085,12.961,12.8935,12.931,1524720.0
2018-11-05 09:30:00,17.3,17.4,17.22,17.22,935820.0,12.961,13.0359,12.901,12.901,935820.0
2018-11-05 10:00:00,17.22,17.31,17.15,17.29,721712.0,12.901,12.9685,12.8486,12.9535,721712.0
2018-11-05 10:30:00,17.29,17.38,17.28,17.36,595266.0,12.9535,13.0209,12.946,13.0059,595266.0
2018-11-05 11:00:00,17.36,17.38,17.29,17.29,401294.0,13.0059,13.0209,12.9535,12.9535,401294.0
2018-11-05 11:30:00,17.29,17.32,17.25,17.32,344640.0,12.9535,12.9759,12.9235,12.9759,344640.0
2018-11-05 12:00:00,17.32,17.35,17.29,17.32,368009.0,12.9759,12.9984,12.9535,12.9759,368009.0
2018-11-05 12:30:00,17.32,17.34,17.28,17.3,310747.0,12.9759,12.9909,12.946,12.961,310747.0
2018-11-05 13:00:00,17.3,17.35,17.3,17.34,297632.0,12.961,12.9984,12.961,12.9909,297632.0
2018-11-05 13:30:00,17.34,17.37,17.31,17.34,341025.0,12.9909,13.0134,12.9685,12.9909,341025.0
2018-11-05 14:00:00,17.34,17.4,17.31,17.39,324374.0,12.9909,13.0359,12.9685,13.0284,324374.0
2018-11-05 14:30:00,17.39,17.44,17.36,17.43,438035.0,13.0284,13.0658,13.0059,13.0584,438035.0
2018-11-05 15:00:00,17.43,17.45,17.38,17.41,516580.0,13.0584,13.0733,13.0209,13.0434,516580.0
2018-11-05 15:30:00,17.41,17.42,17.29,17.32,1331483.0,13.0434,13.0509,12.9535,12.9759,1331483.0
2018-11-06 09:30:00,17.28,17.38,17.26,17.31,753621.0,12.946,13.0209,12.931,12.9685,753621.0
2018-11-06 10:00:00,17.32,17.35,17.23,17.33,506479.0,12.9759,12.9984,12.9085,12.9834,506479.0
2018-11-06 10:30:00,17.34,17.48,17.3,17.48,523111.0,12.9909,13.0958,12.961,13.0958,523111.0
2018-11-06 11:00:00,17.48,17.56,17.44,17.55,751791.0,13.0958,13.1557,13.0658,13.1483,751791.0
2018-11-06 11:30:00,17.55,17.55,17.45,17.49,665690.0,13.1483,13.1483,13.0733,13.1033,665690.0
2018-11-06 12:00:00,17.49,17.6,17.48,17.59,506936.0,13.1033,13.1857,13.0958,13.1782,506936.0
2018-11-06 12:30:00,17.6,17.63,17.57,17.6,469749.0,13.1857,13.2082,13.1632,13.1857,469749.0
2018-11-06 13:00:00,17.6,17.61,17.53,17.54,288184.0,13.1857,13.1932,13.1333,13.1408,288184.0
2018-11-06 13:30:00,17.54,17.63,17.51,17.59,394724.0,13.1408,13.2082,13.1183,13.1782,394724.0
2018-11-06 14:00:00,17.6,17.6,17.51,17.53,477240.0,13.1857,13.1857,13.1183,13.1333,477240.0
2018-11-06 14:30:00,17.53,17.58,17.52,17.56,467923.0,13.1333,13.1707,13.1258,13.1557,467923.0
2018-11-06 15:00:00,17.56,17.6,17.53,17.55,698971.0,13.1557,13.1857,13.1333,13.1483,698971.0
2018-11-06 15:30:00,17.56,17.63,17.51,17.62,2136175.0,13.1557,13.2082,13.1183,13.2007,2136175.0
2018-11-07 09:30:00,17.64,17.7,17.31,17.31,1385866.0,13.2157,13.2606,12.9685,12.9685,1385866.0
2018-11-07 10:00:00,17.32,17.32,17.16,17.27,1917189.0,12.9759,12.9759,12.8561,12.9385,1917189.0
2018-11-07 10:30:00,17.26,17.39,17.26,17.3,1181131.0,12.931,13.0284,12.931,12.961,1181131.0
2018-11-07 11:00:00,17.31,17.31,17.2,17.21,723552.0,12.9685,12.9685,12.886,12.8935,723552.0
2018-11-07 11:30:00,17.21,17.3,17.2,17.26,791524.0,12.8935,12.961,12.886,12.931,791524.0
2018-11-07 12:00:00,17.26,17.36,17.25,17.31,1082817.0,12.931,13.0059,12.9235,12.9685,1082817.0
2018-11-07 12:30:00,17.32,17.36,17.3,17.35,438125.0,12.9759,13.0059,12.961,12.9984,438125.0
2018-11-07 13:00:00,17.35,17.42,17.34,17.41,559681.0,12.9984,13.0509,12.9909,13.0434,559681.0
2018-11-07 13:30:00,17.41,17.43,17.33,17.36,469414.0,13.0434,13.0584,12.9834,13.0059,469414.0
2018-11-07 14:00:00,17.36,17.44,17.34,17.41,543315.0,13.0059,13.0658,12.9909,13.0434,543315.0
2018-11-07 14:30:00,17.41,17.48,17.39,17.48,438491.0,13.0434,13.0958,13.0284,13.0958,438491.0
2018-11-07 15:00:00,17.48,17.53,17.46,17.53,609399.0,13.0958,13.1333,13.0808,13.1333,609399.0
2018-11-07 15:30:00,17.52,17.54,17.44,17.52,1602020.0,13.1258,13.1408,13.0658,13.1258,1602020.0
2018-11-08 09:30:00,17.45,17.68,17.41,17.66,942544.0,13.0733,13.2457,13.0434,13.2307,942544.0
2018-11-08 10:00:00,17.66,17.74,17.62,17.72,857530.0,13.2307,13.2906,13.2007,13.2756,857530.0
2018-11-08 10:30:00,17.72,17.84,17.71,17.82,1166437.0,13.2756,13.3655,13.2681,13.3505,1166437.0
2018-11-08 11:00:00,17.83,17.86,17.79,17.82,556026.0,13.358,13.3805,13.3281,13.3505,556026.0
2018-11-08 11:30:00,17.82,17.88,17.8,17.81,509499.0,13.3505,13.3955,13.3356,13.343,509499.0
2018-11-08 12:00:00,17.82,17.86,17.78,17.8,461173.0,13.3505,13.3805,13.3206,13.3356,461173.0
2018-11-08 12:30:00,17.8,17.81,17.74,17.75,549548.0,13.3356,13.343,13.2906,13.2981,549548.0
2018-11-08 13:00:00,17.75,17.79,17.68,17.69,383804.0,13.2981,13.3281,13.2457,13.2531,383804.0
2018-11-08 13:30:00,17.68,17.73,17.67,17.73,389861.0,13.2457,13.2831,13.2382,13.2831,389861.0
2018-11-08 14:00:00,17.73,17.74,17.62,17.63,608382.0,13.2831,13.2906,13.2007,13.2082,608382.0
2018-11-08 14:30:00,17.62,17.64,17.55,17.62,634524.0,13.2007,13.2157,13.1483,13.2007,634524.0
2018-11-08 15:00:00,17.62,17.69,17.59,17.64,552417.0,13.2007,13.2531,13.1782,13.2157,552417.0
2018-11-08 15:30:00,17.64,17.67,17.6,17.65,1640110.0,13.2157,13.2382,13.1857,13.2232,1640110.0
2018-11-09 09:30:00,17.63,17.78,17.48,17.55,1533889.0,13.2082,13.3206,13.0958,13.1483,1533889.0
2018-11-09 10:00:00,17.54,17.58,17.43,17.48,1236656.0,13.1408,13.1707,13.0584,13.0958,1236656.0
2018-11-09 10:30:00,17.49,17.51,17.36,17.41,1174381.0,13.1033,13.1183,13.0059,13.0434,1174381.0
2018-11-09 11:00:00,17.41,17.43,17.32,17.34,1083089.0,13.0434,13.0584,12.9759,12.9909,1083089.0
2018-11-09 11:30:00,17.34,17.36,17.23,17.23,838027.0,12.9909,13.0059,12.9085,12.9085,838027.0
2018-11-09 12:00:00,17.24,17.3,17.23,17.25,670489.0,12.916,12.961,12.9085,12.9235,670489.0
2018-11-09 12:30:00,17.25,17.29,17.23,17.23,732086.0,12.9235,12.9535,12.9085,12.9085,732086.0
2018-11-09 13:00:00,17.23,17.24,17.16,17.21,1066525.0,12.9085,12.916,12.8561,12.8935,1066525.0
2018-11-09 13:30:00,17.2,17.21,17.14,17.19,765572.0,12.886,12.8935,12.8411,12.8785,765572.0
2018-11-09 14:00:00,17.18,17.22,17.13,17.13,831781.0,12.8711,12.901,12.8336,12.8336,831781.0
2018-11-09 14:30:00,17.13,17.31,17.12,17.25,817945.0,12.8336,12.9685,12.8261,12.9235,817945.0
2018-11-09 15:00:00,17.25,17.31,17.23,17.29,796703.0,12.9235,12.9685,12.9085,12.9535,796703.0
2018-11-09 15:30:00,17.29,17.35,17.22,17.23,3235431.0,12.9535,12.9984,12.901,12.9085,3235431.0
2018-11-12 09:30:00,17.23,17.37,17.14,17.22,1600410.0,12.9085,13.0134,12.8411,12.901,1600410.0
2018-11-12 10:00:00,17.22,17.29,17.19,17.28,754692.0,12.901,12.9535,12.8785,12.946,754692.0
2018-11-12 10:30:00,17.28,17.33,17.22,17.23,867596.0,12.946,12.9834,12.901,12.9085,867596.0
2018-11-12 11:00:00,17.23,17.25,17.12,17.12,835048.0,12.9085,12.9235,12.8261,12.8261,835048.0
2018-11-12 11:30:00,17.12,17.21,17.11,17.21,645985.0,12.8261,12.8935,12.8186,12.8935,645985.0
2018-11-12 12:00:00,17.21,17.24,17.17,17.19,604511.0,12.8935,12.916,12.8636,12.8785,604511.0
2018-11-12 12:30:00,17.19,17.21,17.13,17.13,544712.0,12.8785,12.8935,12.8336,12.8336,544712.0
2018-11-12 13:00:00,17.13,17.14,17.09,17.11,503245.0,12.8336,12.8411,12.8036,12.8186,503245.0
2018-11-12 13:30:00,17.11,17.18,17.09,17.17,509803.0,12.8186,12.8711,12.8036,12.8636,509803.0
2018-11-12 14:00:00,17.17,17.21,17.15,17.16,474350.0,12.8636,12.8935,12.8486,12.8561,474350.0
2018-11-12 14:30:00,17.16,17.22,17.12,17.12,576358.0,12.8561,12.901,12.8261,12.8261,576358.0
2018-11-12 15:00:00,17.12,17.16,17.05,17.13,1005686.0,12.8261,12.8561,12.7737,12.8336,1005686.0
2018-11-12 15:30:00,17.13,17.13,16.9,16.94,3294712.0,12.8336,12.8336,12.6613,12.6913,3294712.0
2018-11-13 09:30:00,16.96,17.14,16.95,17.09,1834321.0,12.7062,12.8411,12.6987,12.8036,1834321.0
2018-11-13 10:00:00,17.09,17.22,17.06,17.07,634400.0,12.8036,12.901,12.7812,12.7886,634400.0
2018-11-13 10:30:00,17.08,17.14,17.04,17.04,782086.0,12.7961,12.8411,12.7662,12.7662,782086.0
2018-11-13 11:00:00,17.04,17.19,17.04,17.16,555582.0,12.7662,12.8785,12.7662,12.8561,555582.0
2018-11-13 11:30:00,17.16,17.2,17.1,17.2,562722.0,12.8561,12.886,12.8111,12.886,562722.0
2018-11-13 12:00:00,17.2,17.23,17.14,17.19,554972.0,12.886,12.9085,12.8411,12.8785,554972.0
2018-11-13 12:30:00,17.19,17.2,17.07,17.09,341366.0,12.8785,12.886,12.7886,12.8036,341366.0
2018-11-13 13:00:00,17.09,17.11,17.04,17.07,392803.0,12.8036,12.8186,12.7662,12.7886,392803.0
2018-11-13 13:30:00,17.07,17.11,17.05,17.09,435444.0,12.7886,12.8186,12.7737,12.8036,435444.0
2018-11-13 14:00:00,17.09,17.1,16.93,16.99,444402.0,12.8036,12.8111,12.6838,12.7287,444402.0
2018-11-13 14:30:00,16.99,17.03,16.96,16.98,534265.0,12.7287,12.7587,12.7062,12.7212,534265.0
2018-11-13 15:00:00,16.97,17.03,16.9,16.92,935403.0,12.7137,12.7587,12.6613,12.6763,935403.0
2018-11-13 15:30:00,16.92,16.97,16.87,16.89,3281853.0,12.6763,12.7137,12.6388,12.6538,3281853.0
2018-11-14 09:30:00,17.0,17.11,16.98,17.07,914411.0,12.7362,12.8186,12.7212,12.7886,914411.0
2018-11-14 10:00:00,17.07,17.12,16.97,16.99,794148.0,12.7886,12.8261,12.7137,12.7287,794148.0
2018-11-14 10:30:00,16.99,17.01,16.87,16.91,494918.0,12.7287,12.7437,12.6388,12.6688,494918.0
2018-11-14 11:00:00,16.9,16.91,16.63,16.69,1090166.0,12.6613,12.6688,12.459,12.504,1090166.0
2018-11-14 11:30:00,16.69,16.71,16.52,16.56,841906.0,12.504,12.5189,12.3766,12.4066,841906.0
2018-11-14 12:00:00,16.57,16.59,16.43,16.46,769264.0,12.4141,12.429,12.3092,12.3316,769264.0
2018-11-14 12:30:00,16.45,16.46,16.3,16.3,1000155.0,12.3241,12.3316,12.2118,12.2118,1000155.0
2018-11-14 13:00:00,16.3,16.35,16.22,16.28,636855.0,12.2118,12.2492,12.1518,12.1968,636855.0
2018-11-14 13:30:00,16.28,16.29,16.17,16.23,563804.0,12.1968,12.2043,12.1144,12.1593,563804.0
2018-11-14 14:00:00,16.23,16.35,16.16,16.3,1211854.0,12.1593,12.2492,12.1069,12.2118,1211854.0
2018-11-14 14:30:00,16.29,16.4,16.22,16.39,1288454.0,12.2043,12.2867,12.1518,12.2792,1288454.0
2018-11-14 15:00:00,16.39,16.47,16.37,16.46,816620.0,12.2792,12.3391,12.2642,12.3316,816620.0
2018-11-14 15:30:00,16.46,16.52,16.32,16.38,3012005.0,12.3316,12.3766,12.2268,12.2717,3012005.0
2018-11-15 09:30:00,16.2,16.36,16.04,16.26,1239849.0,12.1369,12.2567,12.017,12.1818,1239849.0
2018-11-15 10:00:00,16.25,16.3,16.16,16.25,1367879.0,12.1743,12.2118,12.1069,12.1743,1367879.0
2018-11-15 10:30:00,16.25,16.34,16.16,16.27,916356.0,12.1743,12.2417,12.1069,12.1893,916356.0
2018-11-15 11:00:00,16.27,16.4,16.21,16.38,1176159.0,12.1893,12.2867,12.1443,12.2717,1176159.0
2018-11-15 11:30:00,16.39,16.47,16.36,16.45,730990.0,12.2792,12.3391,12.2567,12.3241,730990.0
2018-11-15 12:00:00,16.45,16.48,16.38,16.45,676311.0,12.3241,12.3466,12.2717,12.3241,676311.0
2018-11-15 12:30:00,16.45,16.45,16.27,16.29,906050.0,12.3241,12.3241,12.1893,12.2043,906050.0
2018-11-15 13:00:00,16.3,16.46,16.24,16.46,717351.0,12.2118,12.3316,12.1668,12.3316,717351.0
2018-11-15 13:30:00,16.46,16.5,16.42,16.46,662426.0,12.3316,12.3616,12.3017,12.3316,662426.0
2018-11-15 14:00:00,16.46,16.48,16.38,16.46,885625.0,12.3316,12.3466,12.2717,12.3316,885625.0
2018-11-15 14:30:00,16.46,16.53,16.34,16.36,1312680.0,12.3316,12.3841,12.2417,12.2567,1312680.0
2018-11-15 15:00:00,16.37,16.46,16.27,16.37,1397632.0,12.2642,12.3316,12.1893,12.2642,1397632.0
2018-11-15 15:30:00,16.38,16.45,16.37,16.44,1890483.0,12.2717,12.3241,12.2642,12.3167,1890483.0
2018-11-16 09:30:00,16.31,16.38,16.19,16.31,1123957.0,12.2193,12.2717,12.1294,12.2193,1123957.0
2018-11-16 10:00:00,16.31,16.35,16.25,16.27,1018654.0,12.2193,12.2492,12.1743,12.1893,1018654.0
2018-11-16 10:30:00,16.27,16.34,16.23,16.27,1232589.0,12.1893,12.2417,12.1593,12.1893,1232589.0
2018-11-16 11:00:00,16.28,16.3,16.2,16.24,1204322.0,12.1968,12.2118,12.1369,12.1668,1204322.0
2018-11-16 11:30:00,16.25,16.35,16.25,16.31,1141607.0,12.1743,12.2492,12.1743,12.2193,1141607.0
2018-11-16 12:00:00,16.32,16.33,16.21,16.22,795891.0,12.2268,12.2342,12.1443,12.1518,795891.0
2018-11-16 12:30:00,16.22,16.41,16.21,16.32,1379961.0,12.1518,12.2942,12.1443,12.2268,1379961.0
2018-11-16 13:00:00,16.32,16.35,16.23,16.25,799033.0,12.2268,12.2492,12.1593,12.1743,799033.0
2018-11-16 13:30:00,16.25,16.26,16.12,16.14,1056545.0,12.1743,12.1818,12.0769,12.0919,1056545.0
2018-11-16 14:00:00,16.14,16.23,16.14,16.21,1083276.0,12.0919,12.1593,12.0919,12.1443,1083276.0
2018-11-16 14:30:00,16.21,16.23,16.12,16.13,1039440.0,12.1443,12.1593,12.0769,12.0844,1039440.0
2018-11-16 15:00:00,16.14,16.23,16.13,16.21,1168055.0,12.0919,12.1593,12.0844,12.1443,1168055.0
2018-11-16 15:30:00,16.21,16.26,16.2,16.21,2772115.0,12.1443,12.1818,12.1369,12.1443,2772115.0
2018-11-19 09:30:00,16.21,16.24,16.09,16.15,1919805.0,12.1443,12.1668,12.0544,12.0994,1919805.0
2018-11-19 10:00:00,16.15,16.25,16.12,16.18,826012.0,12.0994,12.1743,12.0769,12.1219,826012.0
2018-11-19 10:30:00,16.18,16.36,16.15,16.36,972148.0,12.1219,12.2567,12.0994,12.2567,972148.0
2018-11-19 11:00:00,16.36,16.39,16.26,16.29,850362.0,12.2567,12.2792,12.1818,12.2043,850362.0
2018-11-19 11:30:00,16.28,16.28,16.05,16.09,851867.0,12.1968,12.1968,12.0245,12.0544,851867.0
2018-11-19 12:00:00,16.09,16.09,15.96,15.99,788876.0,12.0544,12.0544,11.957,11.9795,788876.0
2018-11-19 12:30:00,15.99,16.09,15.94,16.07,885953.0,11.9795,12.0544,11.9421,12.0395,885953.0
2018-11-19 13:00:00,16.07,16.08,15.98,15.99,618569.0,12.0395,12.0469,11.972,11.9795,618569.0
2018-11-19 13:30:00,15.99,16.06,15.95,15.99,610424.0,11.9795,12.032,11.9496,11.9795,610424.0
2018-11-19 14:00:00,15.99,16.01,15.93,15.99,1125864.0,11.9795,11.9945,11.9346,11.9795,1125864.0
2018-11-19 14:30:00,15.99,16.07,15.95,16.05,699704.0,11.9795,12.0395,11.9496,12.0245,699704.0
2018-11-19 15:00:00,16.05,16.13,16.03,16.1,992124.0,12.0245,12.0844,12.0095,12.0619,992124.0
2018-11-19 15:30:00,16.1,16.13,16.02,16.12,2469023.0,12.0619,12.0844,12.002,12.0769,2469023.0
2018-11-20 09:30:00,15.97,15.99,15.65,15.73,1529907.0,11.9645,11.9795,11.7248,11.7847,1529907.0
2018-11-20 10:00:00,15.72,15.81,15.63,15.8,1014580.0,11.7772,11.8447,11.7098,11.8372,1014580.0
2018-11-20 10:30:00,15.8,16.0,15.77,15.93,1850094.0,11.8372,11.987,11.8147,11.9346,1850094.0
2018-11-20 11:00:00,15.93,16.01,15.8,15.81,785433.0,11.9346,11.9945,11.8372,11.8447,785433.0
2018-11-20 11:30:00,15.81,15.89,15.76,15.89,602769.0,11.8447,11.9046,11.8072,11.9046,602769.0
2018-11-20 12:00:00,15.89,15.95,15.79,15.82,517595.0,11.9046,11.9496,11.8297,11.8522,517595.0
2018-11-20 12:30:00,15.82,15.84,15.73,15.76,818753.0,11.8522,11.8671,11.7847,11.8072,818753.0
2018-11-20 13:00:00,15.76,15.82,15.75,15.8,529209.0,11.8072,11.8522,11.7997,11.8372,529209.0
2018-11-20 13:30:00,15.8,15.91,15.79,15.86,881638.0,11.8372,11.9196,11.8297,11.8821,881638.0
2018-11-20 14:00:00,15.86,15.89,15.79,15.81,658849.0,11.8821,11.9046,11.8297,11.8447,658849.0
2018-11-20 14:30:00,15.81,15.88,15.79,15.84,1041880.0,11.8447,11.8971,11.8297,11.8671,1041880.0
2018-11-20 15:00:00,15.84,15.93,15.78,15.9,986296.0,11.8671,11.9346,11.8222,11.9121,986296.0
2018-11-20 15:30:00,15.91,15.91,15.83,15.83,2114041.0,11.9196,11.9196,11.8597,11.8597,2114041.0
2018-11-21 09:30:00,15.94,15.94,15.65,15.87,1735359.0,11.9421,11.9421,11.7248,11.8896,1735359.0
2018-11-21 10:00:00,15.87,16.03,15.86,16.02,1008075.0,11.8896,12.0095,11.8821,12.002,1008075.0
2018-11-21 10:30:00,16.02,16.1,15.97,16.02,847231.0,12.002,12.0619,11.9645,12.002,847231.0
2018-11-21 11:00:00,16.03,16.08,15.99,16.03,886609.0,12.0095,12.0469,11.9795,12.0095,886609.0
2018-11-21 11:30:00,16.03,16.11,16.02,16.07,862851.0,12.0095,12.0694,12.002,12.0395,862851.0
2018-11-21 12:00:00,16.08,16.1,16.03,16.07,482024.0,12.0469,12.0619,12.0095,12.0395,482024.0
2018-11-21 12:30:00,16.07,16.08,16.0,16.02,402775.0,12.0395,12.0469,11.987,12.002,402775.0
2018-11-21 13:00:00,16.02,16.03,15.95,15.97,429498.0,12.002,12.0095,11.9496,11.9645,429498.0
2018-11-21 13:30:00,15.98,16.0,15.94,15.95,436903.0,11.972,11.987,11.9421,11.9496,436903.0
2018-11-21 14:00:00,15.95,15.98,15.92,15.96,663046.0,11.9496,11.972,11.9271,11.957,663046.0
2018-11-21 14:30:00,15.95,15.96,15.91,15.94,560184.0,11.9496,11.957,11.9196,11.9421,560184.0
2018-11-21 15:00:00,15.93,15.95,15.84,15.85,770769.0,11.9346,11.9496,11.8671,11.8746,770769.0
2018-11-21 15:30:00,15.84,15.88,15.81,15.81,1957849.0,11.8671,11.8971,11.8447,11.8447,1957849.0
2018-11-23 09:30:00,15.68,15.72,15.57,15.7,1446804.0,11.7473,11.7772,11.6649,11.7623,1446804.0
2018-11-23 10:00:00,15.71,15.8,15.7,15.75,846440.0,11.7698,11.8372,11.7623,11.7997,846440.0
2018-11-23 10:30:00,15.75,15.87,15.74,15.81,799086.0,11.7997,11.8896,11.7922,11.8447,799086.0
2018-11-23 11:00:00,15.81,15.96,15.81,15.96,901041.0,11.8447,11.957,11.8447,11.957,901041.0
2018-11-23 11:30:00,15.96,16.02,15.92,15.97,1137941.0,11.957,12.002,11.9271,11.9645,1137941.0
2018-11-23 12:00:00,15.96,15.98,15.9,15.95,729063.0,11.957,11.972,11.9121,11.9496,729063.0
2018-11-23 12:30:00,15.95,15.99,15.86,15.94,2654862.0,11.9496,11.9795,11.8821,11.9421,2654862.0
2018-11-26 09:30:00,16.26,16.38,16.11,16.36,2220348.0,12.1818,12.2717,12.0694,12.2567,2220348.0
2018-11-26 10:00:00,16.35,16.44,16.31,16.35,922207.0,12.2492,12.3167,12.2193,12.2492,922207.0
2018-11-26 10:30:00,16.35,16.39,16.32,16.36,577929.0,12.2492,12.2792,12.2268,12.2567,577929.0
2018-11-26 11:00:00,16.37,16.38,16.3,16.3,412983.0,12.2642,12.2717,12.2118,12.2118,412983.0
2018-11-26 11:30:00,16.3,16.31,16.23,16.3,426527.0,12.2118,12.2193,12.1593,12.2118,426527.0
2018-11-26 12:00:00,16.3,16.36,16.27,16.31,501195.0,12.2118,12.2567,12.1893,12.2193,501195.0
2018-11-26 12:30:00,16.3,16.3,16.19,16.23,409967.0,12.2118,12.2118,12.1294,12.1593,409967.0
2018-11-26 13:00:00,16.23,16.28,16.21,16.23,307192.0,12.1593,12.1968,12.1443,12.1593,307192.0
2018-11-26 13:30:00,16.23,16.27,16.21,16.25,486058.0,12.1593,12.1893,12.1443,12.1743,486058.0
2018-11-26 14:00:00,16.25,16.35,16.24,16.31,734363.0,12.1743,12.2492,12.1668,12.2193,734363.0
2018-11-26 14:30:00,16.32,16.34,16.26,16.3,445542.0,12.2268,12.2417,12.1818,12.2118,445542.0
2018-11-26 15:00:00,16.3,16.33,16.28,16.29,709899.0,12.2118,12.2342,12.1968,12.2043,709899.0
2018-11-26 15:30:00,16.3,16.34,16.29,16.33,2342731.0,12.2118,12.2417,12.2043,12.2342,2342731.0
2018-11-27 09:30:00,16.23,16.38,16.22,16.32,1542831.0,12.1593,12.2717,12.1518,12.2268,1542831.0
2018-11-27 10:00:00,16.32,16.4,16.29,16.36,1008307.0,12.2268,12.2867,12.2043,12.2567,1008307.0
2018-11-27 10:30:00,16.36,16.44,16.34,16.41,822477.0,12.2567,12.3167,12.2417,12.2942,822477.0
2018-11-27 11:00:00,16.41,16.51,16.29,16.3,1079329.0,12.2942,12.3691,12.2043,12.2118,1079329.0
2018-11-27 11:30:00,16.3,16.33,16.24,16.29,679200.0,12.2118,12.2342,12.1668,12.2043,679200.0
2018-11-27 12:00:00,16.29,16.32,16.25,16.27,547240.0,12.2043,12.2268,12.1743,12.1893,547240.0
2018-11-27 12:30:00,16.27,16.32,16.23,16.27,657639.0,12.1893,12.2268,12.1593,12.1893,657639.0
2018-11-27 13:00:00,16.27,16.35,16.26,16.29,922437.0,12.1893,12.2492,12.1818,12.2043,922437.0
2018-11-27 13:30:00,16.28,16.3,16.21,16.26,635747.0,12.1968,12.2118,12.1443,12.1818,635747.0
2018-11-27 14:00:00,16.26,16.3,16.19,16.21,939799.0,12.1818,12.2118,12.1294,12.1443,939799.0
2018-11-27 14:30:00,16.21,16.24,16.18,16.2,622613.0,12.1443,12.1668,12.1219,12.1369,622613.0
2018-11-27 15:00:00,16.2,16.21,16.16,16.2,920089.0,12.1369,12.1443,12.1069,12.1369,920089.0
2018-11-27 15:30:00,16.19,16.28,16.17,16.27,1872674.0,12.1294,12.1968,12.1144,12.1893,1872674.0
2018-11-28 09:30:00,16.31,16.39,16.22,16.29,1166067.0,12.2193,12.2792,12.1518,12.2043,1166067.0
2018-11-28 10:00:00,16.29,16.29,16.06,16.09,902067.0,12.2043,12.2043,12.032,12.0544,902067.0
2018-11-28 10:30:00,16.09,16.26,16.08,16.23,856287.0,12.0544,12.1818,12.0469,12.1593,856287.0
2018-11-28 11:00:00,16.22,16.37,16.22,16.36,556380.0,12.1518,12.2642,12.1518,12.2567,556380.0
2018-11-28 11:30:00,16.36,16.37,16.29,16.35,477709.0,12.2567,12.2642,12.2043,12.2492,477709.0
2018-11-28 12:00:00,16.35,16.52,16.34,16.43,969204.0,12.2492,12.3766,12.2417,12.3092,969204.0
2018-11-28 12:30:00,16.44,16.49,16.4,16.46,1073823.0,12.3167,12.3541,12.2867,12.3316,1073823.0
2018-11-28 13:00:00,16.46,16.47,16.39,16.44,674262.0,12.3316,12.3391,12.2792,12.3167,674262.0
2018-11-28 13:30:00,16.45,16.48,16.42,16.44,424526.0,12.3241,12.3466,12.3017,12.3167,424526.0
2018-11-28 14:00:00,16.45,16.47,16.41,16.43,889370.0,12.3241,12.3391,12.2942,12.3092,889370.0
2018-11-28 14:30:00,16.43,16.48,16.36,16.36,590103.0,12.3092,12.3466,12.2567,12.2567,590103.0
2018-11-28 15:00:00,16.37,16.4,16.34,16.39,774157.0,12.2642,12.2867,12.2417,12.2792,774157.0
2018-11-28 15:30:00,16.4,16.5,16.39,16.44,4047080.0,12.2867,12.3616,12.2792,12.3167,4047080.0
2018-11-29 09:30:00,16.29,16.38,16.23,16.24,1266139.0,12.2043,12.2717,12.1593,12.1668,1266139.0
2018-11-29 10:00:00,16.24,16.28,16.19,16.22,756351.0,12.1668,12.1968,12.1294,12.1518,756351.0
2018-11-29 10:30:00,16.22,16.29,16.12,16.18,850456.0,12.1518,12.2043,12.0769,12.1219,850456.0
2018-11-29 11:00:00,16.19,16.26,16.15,16.26,1577444.0,12.1294,12.1818,12.0994,12.1818,1577444.0
2018-11-29 11:30:00,16.26,16.26,16.15,16.2,783687.0,12.1818,12.1818,12.0994,12.1369,783687.0
2018-11-29 12:00:00,16.2,16.25,16.16,16.24,639834.0,12.1369,12.1743,12.1069,12.1668,639834.0
2018-11-29 12:30:00,16.24,16.25,16.19,16.23,470256.0,12.1668,12.1743,12.1294,12.1593,470256.0
2018-11-29 13:00:00,16.23,16.25,16.2,16.24,620526.0,12.1593,12.1743,12.1369,12.1668,620526.0
2018-11-29 13:30:00,16.24,16.31,16.22,16.3,876198.0,12.1668,12.2193,12.1518,12.2118,876198.0
2018-11-29 14:00:00,16.3,16.33,16.24,16.31,833318.0,12.2118,12.2342,12.1668,12.2193,833318.0
2018-11-29 14:30:00,16.32,16.35,16.28,16.34,761543.0,12.2268,12.2492,12.1968,12.2417,761543.0
2018-11-29 15:00:00,16.35,16.35,16.25,16.29,1050283.0,12.2492,12.2492,12.1743,12.2043,1050283.0
2018-11-29 15:30:00,16.29,16.29,16.2,16.21,1448647.0,12.2043,12.2043,12.1369,12.1443,1448647.0
2018-11-30 09:30:00,16.19,16.37,16.16,16.32,1575544.0,12.1294,12.2642,12.1069,12.2268,1575544.0
2018-11-30 10:00:00,16.32,16.44,16.31,16.4,1760013.0,12.2268,12.3167,12.2193,12.2867,1760013.0
2018-11-30 10:30:00,16.41,16.48,16.39,16.44,1331514.0,12.2942,12.3466,12.2792,12.3167,1331514.0
2018-11-30 11:00:00,16.44,16.47,16.39,16.41,873495.0,12.3167,12.3391,12.2792,12.2942,873495.0
2018-11-30 11:30:00,16.41,16.47,16.38,16.45,635811.0,12.2942,12.3391,12.2717,12.3241,635811.0
2018-11-30 12:00:00,16.45,16.46,16.41,16.41,394966.0,12.3241,12.3316,12.2942,12.2942,394966.0
2018-11-30 12:30:00,16.41,16.44,16.41,16.41,325476.0,12.2942,12.3167,12.2942,12.2942,325476.0
2018-11-30 13:00:00,16.41,16.42,16.35,16.38,393144.0,12.2942,12.3017,12.2492,12.2717,393144.0
2018-11-30 13:30:00,16.38,16.46,16.35,16.44,484237.0,12.2717,12.3316,12.2492,12.3167,484237.0
2018-11-30 14:00:00,16.43,16.51,16.42,16.5,902925.0,12.3092,12.3691,12.3017,12.3616,902925.0
2018-11-30 14:30:00,16.49,16.51,16.46,16.48,955667.0,12.3541,12.3691,12.3316,12.3466,955667.0
2018-11-30 15:00:00,16.48,16.54,16.46,16.53,1151719.0,12.3466,12.3916,12.3316,12.3841,1151719.0
2018-11-30 15:30:00,16.52,16.54,16.42,16.45,3035543.0,12.3766,12.3916,12.3017,12.3241,3035543.0
2018-12-03 09:30:00,16.78,16.85,16.58,16.6,2023937.0,12.5714,12.6238,12.4215,12.4365,2023937.0
2018-12-03 10:00:00,16.6,16.67,16.53,16.67,890776.0,12.4365,12.489,12.3841,12.489,890776.0
2018-12-03 10:30:00,16.67,16.69,16.58,16.6,699535.0,12.489,12.504,12.4215,12.4365,699535.0
2018-12-03 11:00:00,16.6,16.6,16.51,16.55,960462.0,12.4365,12.4365,12.3691,12.3991,960462.0
2018-12-03 11:30:00,16.55,16.57,16.44,16.46,962409.0,12.3991,12.4141,12.3167,12.3316,962409.0
2018-12-03 12:00:00,16.47,16.66,16.46,16.66,1161249.0,12.3391,12.4815,12.3316,12.4815,1161249.0
2018-12-03 12:30:00,16.66,16.71,16.63,16.7,934073.0,12.4815,12.5189,12.459,12.5114,934073.0
2018-12-03 13:00:00,16.7,16.79,16.7,16.77,608609.0,12.5114,12.5789,12.5114,12.5639,608609.0
2018-12-03 13:30:00,16.76,16.77,16.64,16.66,717696.0,12.5564,12.5639,12.4665,12.4815,717696.0
2018-12-03 14:00:00,16.66,16.74,16.64,16.74,640396.0,12.4815,12.5414,12.4665,12.5414,640396.0
2018-12-03 14:30:00,16.74,16.8,16.7,16.71,1321198.0,12.5414,12.5864,12.5114,12.5189,1321198.0
2018-12-03 15:00:00,16.71,16.72,16.65,16.68,859002.0,12.5189,12.5264,12.474,12.4965,859002.0
2018-12-03 15:30:00,16.68,16.69,16.6,16.63,2218398.0,12.4965,12.504,12.4365,12.459,2218398.0
2018-12-04 09:30:00,16.53,16.56,16.24,16.28,1572075.0,12.3841,12.4066,12.1668,12.1968,1572075.0
2018-12-04 10:00:00,16.27,16.28,16.04,16.08,877451.0,12.1893,12.1968,12.017,12.0469,877451.0
2018-12-04 10:30:00,16.08,16.1,16.02,16.03,765559.0,12.0469,12.0619,12.002,12.0095,765559.0
2018-12-04 11:00:00,16.03,16.03,15.95,15.98,938268.0,12.0095,12.0095,11.9496,11.972,938268.0
2018-12-04 11:30:00,15.98,15.98,15.82,15.83,1078369.0,11.972,11.972,11.8522,11.8597,1078369.0
2018-12-04 12:00:00,15.83,15.85,15.64,15.65,829208.0,11.8597,11.8746,11.7173,11.7248,829208.0
2018-12-04 12:30:00,15.66,15.73,15.54,15.54,1340711.0,11.7323,11.7847,11.6424,11.6424,1340711.0
2018-12-04 13:00:00,15.54,15.58,15.45,15.46,1141117.0,11.6424,11.6724,11.575,11.5825,1141117.0
2018-12-04 13:30:00,15.46,15.67,15.41,15.63,1182752.0,11.5825,11.7398,11.545,11.7098,1182752.0
2018-12-04 14:00:00,15.62,15.69,15.58,15.64,878418.0,11.7023,11.7548,11.6724,11.7173,878418.0
2018-12-04 14:30:00,15.64,15.81,15.63,15.73,708257.0,11.7173,11.8447,11.7098,11.7847,708257.0
2018-12-04 15:00:00,15.72,15.73,15.53,15.54,1403192.0,11.7772,11.7847,11.6349,11.6424,1403192.0
2018-12-04 15:30:00,15.54,15.66,15.52,15.61,2895968.0,11.6424,11.7323,11.6274,11.6948,2895968.0
2018-12-06 09:30:00,15.17,15.25,15.01,15.05,2338942.0,11.4692,11.5297,11.3482,11.3785,2338942.0
2018-12-06 10:00:00,15.05,15.19,15.02,15.04,1772606.0,11.3785,11.4843,11.3558,11.3709,1772606.0
2018-12-06 10:30:00,15.04,15.1,14.93,14.96,953281.0,11.3709,11.4163,11.2877,11.3104,953281.0
2018-12-06 11:00:00,14.96,14.98,14.81,14.84,1308494.0,11.3104,11.3255,11.197,11.2197,1308494.0
2018-12-06 11:30:00,14.84,15.07,14.83,15.0,1393581.0,11.2197,11.3936,11.2121,11.3407,1393581.0
2018-12-06 12:00:00,15.0,15.09,14.95,15.09,962815.0,11.3407,11.4087,11.3029,11.4087,962815.0
2018-12-06 12:30:00,15.09,15.1,14.97,15.02,861679.0,11.4087,11.4163,11.318,11.3558,861679.0
2018-12-06 13:00:00,15.03,15.03,14.88,14.95,961839.0,11.3633,11.3633,11.2499,11.3029,961839.0
2018-12-06 13:30:00,14.94,15.11,14.89,15.1,618307.0,11.2953,11.4238,11.2575,11.4163,618307.0
2018-12-06 14:00:00,15.1,15.15,14.96,15.07,1047092.0,11.4163,11.4541,11.3104,11.3936,1047092.0
2018-12-06 14:30:00,15.07,15.09,14.96,15.06,823153.0,11.3936,11.4087,11.3104,11.386,823153.0
2018-12-06 15:00:00,15.07,15.15,15.04,15.12,1690929.0,11.3936,11.4541,11.3709,11.4314,1690929.0
2018-12-06 15:30:00,15.12,15.3,15.11,15.3,2993410.0,11.4314,11.5675,11.4238,11.5675,2993410.0
2018-12-07 09:30:00,15.29,15.5,15.22,15.35,929203.0,11.5599,11.7187,11.507,11.6053,929203.0
2018-12-07 10:00:00,15.35,15.37,15.1,15.18,694879.0,11.6053,11.6204,11.4163,11.4767,694879.0
2018-12-07 10:30:00,15.17,15.37,15.12,15.37,1025343.0,11.4692,11.6204,11.4314,11.6204,1025343.0
2018-12-07 11:00:00,15.37,15.38,15.1,15.16,1190760.0,11.6204,11.628,11.4163,11.4616,1190760.0
2018-12-07 11:30:00,15.17,15.23,15.12,15.12,551137.0,11.4692,11.5145,11.4314,11.4314,551137.0
2018-12-07 12:00:00,15.12,15.19,15.05,15.06,971038.0,11.4314,11.4843,11.3785,11.386,971038.0
2018-12-07 12:30:00,15.06,15.15,15.01,15.14,898946.0,11.386,11.4541,11.3482,11.4465,898946.0
2018-12-07 13:00:00,15.13,15.17,15.0,15.04,502584.0,11.4389,11.4692,11.3407,11.3709,502584.0
2018-12-07 13:30:00,15.04,15.05,14.94,14.94,552028.0,11.3709,11.3785,11.2953,11.2953,552028.0
2018-12-07 14:00:00,14.94,15.02,14.88,14.99,816472.0,11.2953,11.3558,11.2499,11.3331,816472.0
2018-12-07 14:30:00,14.99,15.0,14.83,14.86,686061.0,11.3331,11.3407,11.2121,11.2348,686061.0
2018-12-07 15:00:00,14.86,14.93,14.82,14.89,1083163.0,11.2348,11.2877,11.2046,11.2575,1083163.0
2018-12-07 15:30:00,14.89,14.98,14.85,14.9,3159782.0,11.2575,11.3255,11.2272,11.2651,3159782.0
2018-12-10 09:30:00,14.8,14.8,14.4,14.59,2916854.0,11.1894,11.1894,10.887,11.0307,2916854.0
2018-12-10 10:00:00,14.58,14.6,14.45,14.51,1704377.0,11.0231,11.0382,10.9248,10.9702,1704377.0
2018-12-10 10:30:00,14.5,14.52,14.31,14.33,1033332.0,10.9626,10.9778,10.819,10.8341,1033332.0
2018-12-10 11:00:00,14.33,14.33,14.16,14.21,1511196.0,10.8341,10.8341,10.7056,10.7434,1511196.0
2018-12-10 11:30:00,14.21,14.34,14.2,14.25,1122981.0,10.7434,10.8417,10.7358,10.7736,1122981.0
2018-12-10 12:00:00,14.24,14.29,14.19,14.26,958973.0,10.7661,10.8039,10.7283,10.7812,958973.0
2018-12-10 12:30:00,14.26,14.43,14.26,14.41,1327894.0,10.7812,10.9097,10.7812,10.8946,1327894.0
2018-12-10 13:00:00,14.41,14.46,14.35,14.36,847569.0,10.8946,10.9324,10.8492,10.8568,847569.0
2018-12-10 13:30:00,14.35,14.43,14.33,14.38,645065.0,10.8492,10.9097,10.8341,10.8719,645065.0
2018-12-10 14:00:00,14.39,14.41,14.32,14.34,841801.0,10.8795,10.8946,10.8265,10.8417,841801.0
2018-12-10 14:30:00,14.34,14.46,14.33,14.36,737975.0,10.8417,10.9324,10.8341,10.8568,737975.0
2018-12-10 15:00:00,14.36,14.38,14.3,14.34,879926.0,10.8568,10.8719,10.8114,10.8417,879926.0
2018-12-10 15:30:00,14.34,14.45,14.33,14.39,2574682.0,10.8417,10.9248,10.8341,10.8795,2574682.0
2018-12-11 09:30:00,14.56,14.7,14.56,14.61,1799442.0,11.008,11.1138,11.008,11.0458,1799442.0
2018-12-11 10:00:00,14.61,14.67,14.53,14.63,971712.0,11.0458,11.0912,10.9853,11.0609,971712.0
2018-12-11 10:30:00,14.63,14.69,14.52,14.54,1153187.0,11.0609,11.1063,10.9778,10.9929,1153187.0
2018-12-11 11:00:00,14.55,14.56,14.46,14.49,803083.0,11.0004,11.008,10.9324,10.9551,803083.0
2018-12-11 11:30:00,14.49,14.51,14.42,14.43,1222520.0,10.9551,10.9702,10.9022,10.9097,1222520.0
2018-12-11 12:00:00,14.43,14.43,14.26,14.26,828598.0,10.9097,10.9097,10.7812,10.7812,828598.0
2018-12-11 12:30:00,14.27,14.31,14.23,14.27,754231.0,10.7887,10.819,10.7585,10.7887,754231.0
2018-12-11 13:00:00,14.27,14.33,14.23,14.26,969074.0,10.7887,10.8341,10.7585,10.7812,969074.0
2018-12-11 13:30:00,14.26,14.27,14.12,14.15,1237128.0,10.7812,10.7887,10.6753,10.698,1237128.0
2018-12-11 14:00:00,14.15,14.32,14.15,14.3,1021109.0,10.698,10.8265,10.698,10.8114,1021109.0
2018-12-11 14:30:00,14.31,14.34,14.23,14.25,904084.0,10.819,10.8417,10.7585,10.7736,904084.0
2018-12-11 15:00:00,14.26,14.34,14.19,14.27,1380944.0,10.7812,10.8417,10.7283,10.7887,1380944.0
2018-12-11 15:30:00,14.27,14.33,14.15,14.16,2864474.0,10.7887,10.8341,10.698,10.7056,2864474.0
2018-12-12 09:30:00,14.55,14.55,14.14,14.22,1280256.0,11.0004,11.0004,10.6905,10.7509,1280256.0
2018-12-12 10:00:00,14.23,14.37,14.13,14.35,833625.0,10.7585,10.8643,10.6829,10.8492,833625.0
2018-12-12 10:30:00,14.34,14.42,14.25,14.38,718746.0,10.8417,10.9022,10.7736,10.8719,718746.0
2018-12-12 11:00:00,14.38,14.39,14.26,14.33,504353.0,10.8719,10.8795,10.7812,10.8341,504353.0
2018-12-12 11:30:00,14.33,14.45,14.27,14.45,1155970.0,10.8341,10.9248,10.7887,10.9248,1155970.0
2018-12-12 12:00:00,14.45,14.46,14.36,14.42,735336.0,10.9248,10.9324,10.8568,10.9022,735336.0
2018-12-12 12:30:00,14.42,14.46,14.38,14.43,788510.0,10.9022,10.9324,10.8719,10.9097,788510.0
2018-12-12 13:00:00,14.43,14.51,14.43,14.5,456622.0,10.9097,10.9702,10.9097,10.9626,456622.0
2018-12-12 13:30:00,14.5,14.51,14.42,14.46,415117.0,10.9626,10.9702,10.9022,10.9324,415117.0
2018-12-12 14:00:00,14.46,14.48,14.34,14.36,514815.0,10.9324,10.9475,10.8417,10.8568,514815.0
2018-12-12 14:30:00,14.36,14.4,14.32,14.39,562645.0,10.8568,10.887,10.8265,10.8795,562645.0
2018-12-12 15:00:00,14.39,14.42,14.34,14.35,662640.0,10.8795,10.9022,10.8417,10.8492,662640.0
2018-12-12 15:30:00,14.35,14.38,14.25,14.26,1391705.0,10.8492,10.8719,10.7736,10.7812,1391705.0
2018-12-13 09:30:00,14.26,14.28,14.01,14.02,963633.0,10.7812,10.7963,10.5922,10.5997,963633.0
2018-12-13 10:00:00,14.02,14.06,13.92,13.98,1162264.0,10.5997,10.63,10.5241,10.5695,1162264.0
2018-12-13 10:30:00,13.99,14.1,13.94,14.04,771772.0,10.5771,10.6602,10.5392,10.6149,771772.0
2018-12-13 11:00:00,14.05,14.06,13.86,13.88,1143018.0,10.6224,10.63,10.4788,10.4939,1143018.0
2018-12-13 11:30:00,13.88,13.97,13.85,13.89,812134.0,10.4939,10.5619,10.4712,10.5014,812134.0
2018-12-13 12:00:00,13.89,13.92,13.83,13.87,758105.0,10.5014,10.5241,10.4561,10.4863,758105.0
2018-12-13 12:30:00,13.86,13.97,13.85,13.94,819621.0,10.4788,10.5619,10.4712,10.5392,819621.0
2018-12-13 13:00:00,13.94,13.94,13.83,13.88,554246.0,10.5392,10.5392,10.4561,10.4939,554246.0
2018-12-13 13:30:00,13.88,13.93,13.83,13.85,470161.0,10.4939,10.5317,10.4561,10.4712,470161.0
2018-12-13 14:00:00,13.85,13.85,13.76,13.81,623269.0,10.4712,10.4712,10.4032,10.441,623269.0
2018-12-13 14:30:00,13.8,13.8,13.71,13.73,759098.0,10.4334,10.4334,10.3654,10.3805,759098.0
2018-12-13 15:00:00,13.74,13.75,13.69,13.7,912909.0,10.388,10.3956,10.3502,10.3578,912909.0
2018-12-13 15:30:00,13.69,13.79,13.68,13.78,2513123.0,10.3502,10.4258,10.3427,10.4183,2513123.0
2018-12-14 09:30:00,13.62,13.85,13.58,13.83,1597167.0,10.2973,10.4712,10.2671,10.4561,1597167.0
2018-12-14 10:00:00,13.83,13.87,13.69,13.7,1141960.0,10.4561,10.4863,10.3502,10.3578,1141960.0
2018-12-14 10:30:00,13.7,13.74,13.61,13.68,1060424.0,10.3578,10.388,10.2898,10.3427,1060424.0
2018-12-14 11:00:00,13.68,13.76,13.65,13.67,969214.0,10.3427,10.4032,10.32,10.3351,969214.0
2018-12-14 11:30:00,13.67,13.71,13.61,13.64,1202946.0,10.3351,10.3654,10.2898,10.3124,1202946.0
2018-12-14 12:00:00,13.65,13.67,13.63,13.65,777491.0,10.32,10.3351,10.3049,10.32,777491.0
2018-12-14 12:30:00,13.65,13.67,13.6,13.62,549015.0,10.32,10.3351,10.2822,10.2973,549015.0
2018-12-14 13:00:00,13.61,13.67,13.59,13.65,371007.0,10.2898,10.3351,10.2746,10.32,371007.0
2018-12-14 13:30:00,13.64,13.66,13.58,13.59,547717.0,10.3124,10.3276,10.2671,10.2746,547717.0
2018-12-14 14:00:00,13.58,13.62,13.55,13.59,753396.0,10.2671,10.2973,10.2444,10.2746,753396.0
2018-12-14 14:30:00,13.58,13.59,13.47,13.51,922188.0,10.2671,10.2746,10.1839,10.2142,922188.0
2018-12-14 15:00:00,13.5,13.55,13.47,13.49,1056523.0,10.2066,10.2444,10.1839,10.199,1056523.0
2018-12-14 15:30:00,13.49,13.49,13.4,13.47,3095994.0,10.199,10.199,10.131,10.1839,3095994.0
2018-12-17 09:30:00,13.3,13.58,13.3,13.58,1449422.0,10.0554,10.2671,10.0554,10.2671,1449422.0
2018-12-17 10:00:00,13.58,13.62,13.49,13.56,1087423.0,10.2671,10.2973,10.199,10.252,1087423.0
2018-12-17 10:30:00,13.56,13.67,13.54,13.65,800987.0,10.252,10.3351,10.2368,10.32,800987.0
2018-12-17 11:00:00,13.66,13.76,13.63,13.71,1077700.0,10.3276,10.4032,10.3049,10.3654,1077700.0
2018-12-17 11:30:00,13.72,13.74,13.63,13.68,773294.0,10.3729,10.388,10.3049,10.3427,773294.0
2018-12-17 12:00:00,13.68,13.7,13.59,13.63,459482.0,10.3427,10.3578,10.2746,10.3049,459482.0
2018-12-17 12:30:00,13.63,13.63,13.5,13.51,571419.0,10.3049,10.3049,10.2066,10.2142,571419.0
2018-12-17 13:00:00,13.51,13.57,13.5,13.54,611800.0,10.2142,10.2595,10.2066,10.2368,611800.0
2018-12-17 13:30:00,13.55,13.57,13.47,13.5,569481.0,10.2444,10.2595,10.1839,10.2066,569481.0
2018-12-17 14:00:00,13.5,13.55,13.45,13.51,665011.0,10.2066,10.2444,10.1688,10.2142,665011.0
2018-12-17 14:30:00,13.52,13.55,13.42,13.42,675168.0,10.2217,10.2444,10.1461,10.1461,675168.0
2018-12-17 15:00:00,13.42,13.45,13.37,13.4,1190747.0,10.1461,10.1688,10.1083,10.131,1190747.0
2018-12-17 15:30:00,13.4,13.41,13.32,13.39,2527012.0,10.131,10.1385,10.0705,10.1234,2527012.0
2018-12-18 09:30:00,13.44,13.65,13.4,13.65,1310226.0,10.1612,10.32,10.131,10.32,1310226.0
2018-12-18 10:00:00,13.64,13.73,13.56,13.59,1423256.0,10.3124,10.3805,10.252,10.2746,1423256.0
2018-12-18 10:30:00,13.59,13.63,13.47,13.48,811634.0,10.2746,10.3049,10.1839,10.1915,811634.0
2018-12-18 11:00:00,13.48,13.55,13.36,13.41,988252.0,10.1915,10.2444,10.1007,10.1385,988252.0
2018-12-18 11:30:00,13.4,13.44,13.34,13.37,475153.0,10.131,10.1612,10.0856,10.1083,475153.0
2018-12-18 12:00:00,13.37,13.43,13.35,13.4,388830.0,10.1083,10.1537,10.0932,10.131,388830.0
2018-12-18 12:30:00,13.4,13.41,13.35,13.39,319135.0,10.131,10.1385,10.0932,10.1234,319135.0
2018-12-18 13:00:00,13.4,13.4,13.27,13.3,666723.0,10.131,10.131,10.0327,10.0554,666723.0
2018-12-18 13:30:00,13.29,13.31,13.22,13.23,851203.0,10.0478,10.0629,9.9949,10.0025,851203.0
2018-12-18 14:00:00,13.23,13.29,13.21,13.23,500851.0,10.0025,10.0478,9.9873,10.0025,500851.0
2018-12-18 14:30:00,13.23,13.23,13.12,13.15,614068.0,10.0025,10.0025,9.9193,9.942,614068.0
2018-12-18 15:00:00,13.14,13.23,13.12,13.15,660542.0,9.9344,10.0025,9.9193,9.942,660542.0
2018-12-18 15:30:00,13.15,13.31,13.15,13.23,1935122.0,9.942,10.0629,9.942,10.0025,1935122.0
2018-12-19 09:30:00,13.21,13.45,13.13,13.33,1315620.0,9.9873,10.1688,9.9269,10.0781,1315620.0
2018-12-19 10:00:00,13.33,13.42,13.3,13.34,895358.0,10.0781,10.1461,10.0554,10.0856,895358.0
2018-12-19 10:30:00,13.35,13.39,13.31,13.37,729269.0,10.0932,10.1234,10.0629,10.1083,729269.0
2018-12-19 11:00:00,13.38,13.45,13.35,13.37,972657.0,10.1159,10.1688,10.0932,10.1083,972657.0
2018-12-19 11:30:00,13.37,13.37,13.31,13.35,402417.0,10.1083,10.1083,10.0629,10.0932,402417.0
2018-12-19 12:00:00,13.36,13.44,13.34,13.41,739136.0,10.1007,10.1612,10.0856,10.1385,739136.0
2018-12-19 12:30:00,13.41,13.43,13.37,13.4,745723.0,10.1385,10.1537,10.1083,10.131,745723.0
2018-12-19 13:00:00,13.4,13.41,13.32,13.33,401072.0,10.131,10.1385,10.0705,10.0781,401072.0
2018-12-19 13:30:00,13.34,13.43,13.31,13.43,680634.0,10.0856,10.1537,10.0629,10.1537,680634.0
2018-12-19 14:00:00,13.44,13.44,13.08,13.25,2242011.0,10.1612,10.1612,9.8891,10.0176,2242011.0
2018-12-19 14:30:00,13.25,13.32,12.93,12.97,2897005.0,10.0176,10.0705,9.7756,9.8059,2897005.0
2018-12-19 15:00:00,12.97,12.97,12.78,12.79,1981075.0,9.8059,9.8059,9.6622,9.6698,1981075.0
2018-12-19 15:30:00,12.79,12.87,12.75,12.85,4396917.0,9.6698,9.7303,9.6396,9.7152,4396917.0
2018-12-20 09:30:00,12.75,12.97,12.73,12.95,1920244.0,9.6396,9.8059,9.6244,9.7908,1920244.0
2018-12-20 10:00:00,12.94,13.04,12.92,13.02,1431242.0,9.7832,9.8588,9.7681,9.8437,1431242.0
2018-12-20 10:30:00,13.01,13.12,12.97,13.03,1166206.0,9.8361,9.9193,9.8059,9.8512,1166206.0
2018-12-20 11:00:00,13.03,13.03,12.93,12.95,792977.0,9.8512,9.8512,9.7756,9.7908,792977.0
2018-12-20 11:30:00,12.95,12.98,12.84,12.87,1211444.0,9.7908,9.8134,9.7076,9.7303,1211444.0
2018-12-20 12:00:00,12.87,13.0,12.85,13.0,992438.0,9.7303,9.8286,9.7152,9.8286,992438.0
2018-12-20 12:30:00,12.99,12.99,12.8,12.85,734578.0,9.821,9.821,9.6774,9.7152,734578.0
2018-12-20 13:00:00,12.85,12.87,12.79,12.83,1286577.0,9.7152,9.7303,9.6698,9.7,1286577.0
2018-12-20 13:30:00,12.83,12.97,12.82,12.93,1330847.0,9.7,9.8059,9.6925,9.7756,1330847.0
2018-12-20 14:00:00,12.93,12.94,12.76,12.86,1188412.0,9.7756,9.7832,9.6471,9.7227,1188412.0
2018-12-20 14:30:00,12.85,13.01,12.83,12.92,1478650.0,9.7152,9.8361,9.7,9.7681,1478650.0
2018-12-20 15:00:00,12.92,13.02,12.86,12.92,1056104.0,9.7681,9.8437,9.7227,9.7681,1056104.0
2018-12-20 15:30:00,12.93,13.0,12.84,12.91,2660284.0,9.7756,9.8286,9.7076,9.7605,2660284.0
2018-12-21 09:30:00,12.88,13.04,12.87,12.99,2678769.0,9.7378,9.8588,9.7303,9.821,2678769.0
2018-12-21 10:00:00,12.99,13.15,12.95,13.09,1225429.0,9.821,9.942,9.7908,9.8966,1225429.0
2018-12-21 10:30:00,13.1,13.1,12.93,12.94,497443.0,9.9042,9.9042,9.7756,9.7832,497443.0
2018-12-21 11:00:00,12.94,12.98,12.87,12.97,535428.0,9.7832,9.8134,9.7303,9.8059,535428.0
2018-12-21 11:30:00,12.98,13.01,12.88,12.9,553769.0,9.8134,9.8361,9.7378,9.753,553769.0
2018-12-21 12:00:00,12.9,12.93,12.83,12.87,3023650.0,9.753,9.7756,9.7,9.7303,3023650.0
2018-12-21 12:30:00,12.87,13.01,12.82,12.95,1953986.0,9.7303,9.8361,9.6925,9.7908,1953986.0
2018-12-21 13:00:00,12.95,12.98,12.92,12.96,907049.0,9.7908,9.8134,9.7681,9.7983,907049.0
2018-12-21 13:30:00,12.96,13.11,12.94,13.0,1452846.0,9.7983,9.9117,9.7832,9.8286,1452846.0
2018-12-21 14:00:00,13.01,13.03,12.95,12.98,1062531.0,9.8361,9.8512,9.7908,9.8134,1062531.0
2018-12-21 14:30:00,12.99,13.01,12.88,12.94,1357478.0,9.821,9.8361,9.7378,9.7832,1357478.0
2018-12-21 15:00:00,12.94,13.02,12.9,12.93,3476521.0,9.7832,9.8437,9.753,9.7756,3476521.0
2018-12-21 15:30:00,12.93,12.95,12.81,12.86,4533070.0,9.7756,9.7908,9.6849,9.7227,4533070.0
2018-12-24 09:30:00,12.72,12.86,12.59,12.63,1228565.0,9.6169,9.7227,9.5186,9.5488,1228565.0
2018-12-24 10:00:00,12.62,12.69,12.53,12.6,941781.0,9.5413,9.5942,9.4732,9.5262,941781.0
2018-12-24 10:30:00,12.6,12.76,12.59,12.74,749947.0,9.5262,9.6471,9.5186,9.632,749947.0
2018-12-24 11:00:00,12.74,12.81,12.69,12.73,730111.0,9.632,9.6849,9.5942,9.6244,730111.0
2018-12-24 11:30:00,12.73,12.86,12.69,12.7,1278412.0,9.6244,9.7227,9.5942,9.6018,1278412.0
2018-12-24 12:00:00,12.7,12.76,12.62,12.71,730544.0,9.6018,9.6471,9.5413,9.6093,730544.0
2018-12-24 12:30:00,12.71,12.74,12.57,12.58,979456.0,9.6093,9.632,9.5035,9.511,979456.0
2018-12-26 09:30:00,12.61,12.68,12.46,12.52,841557.0,9.5337,9.5866,9.4203,9.4657,841557.0
2018-12-26 10:00:00,12.52,12.52,12.39,12.46,755001.0,9.4657,9.4657,9.3674,9.4203,755001.0
2018-12-26 10:30:00,12.46,12.48,12.39,12.44,762012.0,9.4203,9.4354,9.3674,9.4052,762012.0
2018-12-26 11:00:00,12.45,12.64,12.42,12.62,740413.0,9.4127,9.5564,9.3901,9.5413,740413.0
2018-12-26 11:30:00,12.62,12.81,12.59,12.79,783483.0,9.5413,9.6849,9.5186,9.6698,783483.0
2018-12-26 12:00:00,12.8,12.91,12.78,12.83,593306.0,9.6774,9.7605,9.6622,9.7,593306.0
2018-12-26 12:30:00,12.83,12.92,12.82,12.9,458350.0,9.7,9.7681,9.6925,9.753,458350.0
2018-12-26 13:00:00,12.91,12.92,12.79,12.84,504910.0,9.7605,9.7681,9.6698,9.7076,504910.0
2018-12-26 13:30:00,12.84,13.02,12.83,13.02,910365.0,9.7076,9.8437,9.7,9.8437,910365.0
2018-12-26 14:00:00,13.02,13.06,12.99,13.02,1319520.0,9.8437,9.8739,9.821,9.8437,1319520.0
2018-12-26 14:30:00,13.02,13.11,12.99,13.11,951996.0,9.8437,9.9117,9.821,9.9117,951996.0
2018-12-26 15:00:00,13.11,13.22,13.08,13.21,1041515.0,9.9117,9.9949,9.8891,9.9873,1041515.0
2018-12-26 15:30:00,13.21,13.39,13.21,13.39,2989688.0,9.9873,10.1234,9.9873,10.1234,2989688.0
2018-12-27 09:30:00,13.2,13.28,13.1,13.26,1719872.0,9.9798,10.0403,9.9042,10.0251,1719872.0
2018-12-27 10:00:00,13.27,13.29,13.17,13.19,754372.0,10.0327,10.0478,9.9571,9.9722,754372.0
2018-12-27 10:30:00,13.19,13.29,13.15,13.23,787482.0,9.9722,10.0478,9.942,10.0025,787482.0
2018-12-27 11:00:00,13.23,13.27,13.15,13.25,778719.0,10.0025,10.0327,9.942,10.0176,778719.0
2018-12-27 11:30:00,13.26,13.29,13.12,13.19,608902.0,10.0251,10.0478,9.9193,9.9722,608902.0
2018-12-27 12:00:00,13.19,13.19,13.06,13.08,670294.0,9.9722,9.9722,9.8739,9.8891,670294.0
2018-12-27 12:30:00,13.07,13.09,13.0,13.06,369734.0,9.8815,9.8966,9.8286,9.8739,369734.0
2018-12-27 13:00:00,13.05,13.07,12.97,12.98,474557.0,9.8664,9.8815,9.8059,9.8134,474557.0
2018-12-27 13:30:00,12.98,13.0,12.88,12.93,452423.0,9.8134,9.8286,9.7378,9.7756,452423.0
2018-12-27 14:00:00,12.92,12.95,12.84,12.94,1180306.0,9.7681,9.7908,9.7076,9.7832,1180306.0
2018-12-27 14:30:00,12.93,13.01,12.88,12.96,612070.0,9.7756,9.8361,9.7378,9.7983,612070.0
2018-12-27 15:00:00,12.96,13.11,12.89,13.11,906222.0,9.7983,9.9117,9.7454,9.9117,906222.0
2018-12-27 15:30:00,13.11,13.36,13.06,13.36,2475509.0,9.9117,10.1007,9.8739,10.1007,2475509.0
2018-12-28 09:30:00,13.41,13.58,13.34,13.51,1177301.0,10.1385,10.2671,10.0856,10.2142,1177301.0
2018-12-28 10:00:00,13.52,13.54,13.41,13.42,908130.0,10.2217,10.2368,10.1385,10.1461,908130.0
2018-12-28 10:30:00,13.42,13.48,13.34,13.44,711496.0,10.1461,10.1915,10.0856,10.1612,711496.0
2018-12-28 11:00:00,13.44,13.45,13.36,13.43,624030.0,10.1612,10.1688,10.1007,10.1537,624030.0
2018-12-28 11:30:00,13.43,13.47,13.4,13.45,520793.0,10.1537,10.1839,10.131,10.1688,520793.0
2018-12-28 12:00:00,13.45,13.48,13.38,13.44,614668.0,10.1688,10.1915,10.1159,10.1612,614668.0
2018-12-28 12:30:00,13.44,13.44,13.31,13.31,433854.0,10.1612,10.1612,10.0629,10.0629,433854.0
2018-12-28 13:00:00,13.31,13.37,13.26,13.28,386831.0,10.0629,10.1083,10.0251,10.0403,386831.0
2018-12-28 13:30:00,13.28,13.37,13.26,13.33,875476.0,10.0403,10.1083,10.0251,10.0781,875476.0
2018-12-28 14:00:00,13.34,13.45,13.33,13.42,556002.0,10.0856,10.1688,10.0781,10.1461,556002.0
2018-12-28 14:30:00,13.42,13.55,13.42,13.5,1335363.0,10.1461,10.2444,10.1461,10.2066,1335363.0
2018-12-28 15:00:00,13.5,13.53,13.31,13.35,720558.0,10.2066,10.2293,10.0629,10.0932,720558.0
2018-12-28 15:30:00,13.35,13.38,13.29,13.35,1554553.0,10.0932,10.1159,10.0478,10.0932,1554553.0
2018-12-31 09:30:00,13.41,13.57,13.35,13.35,917522.0,10.1385,10.2595,10.0932,10.0932,917522.0
2018-12-31 10:00:00,13.36,13.42,13.3,13.32,648317.0,10.1007,10.1461,10.0554,10.0705,648317.0
2018-12-31 10:30:00,13.32,13.38,13.3,13.32,405583.0,10.0705,10.1159,10.0554,10.0705,405583.0
2018-12-31 11:00:00,13.32,13.34,13.24,13.32,667835.0,10.0705,10.0856,10.01,10.0705,667835.0
2018-12-31 11:30:00,13.32,13.32,13.18,13.27,549144.0,10.0705,10.0705,9.9647,10.0327,549144.0
2018-12-31 12:00:00,13.27,13.31,13.25,13.29,320278.0,10.0327,10.0629,10.0176,10.0478,320278.0
2018-12-31 12:30:00,13.29,13.33,13.27,13.3,348466.0,10.0478,10.0781,10.0327,10.0554,348466.0
2018-12-31 13:00:00,13.31,13.38,13.3,13.38,465997.0,10.0629,10.1159,10.0554,10.1159,465997.0
2018-12-31 13:30:00,13.38,13.39,13.27,13.27,433863.0,10.1159,10.1234,10.0327,10.0327,433863.0
2018-12-31 14:00:00,13.28,13.28,13.22,13.23,404097.0,10.0403,10.0403,9.9949,10.0025,404097.0
2018-12-31 14:30:00,13.24,13.29,13.19,13.24,474983.0,10.01,10.0478,9.9722,10.01,474983.0
2018-12-31 15:00:00,13.23,13.28,13.22,13.28,836433.0,10.0025,10.0403,9.9949,10.0403,836433.0
2018-12-31 15:30:00,13.27,13.38,13.25,13.38,2359321.0,10.0327,10.1159,10.0176,10.1159,2359321.0
2019-01-02 09:30:00,13.16,13.33,13.11,13.33,1848135.0,9.9495,10.0781,9.9117,10.0781,1848135.0
2019-01-02 10:00:00,13.32,13.53,13.27,13.48,987845.0,10.0705,10.2293,10.0327,10.1915,987845.0
2019-01-02 10:30:00,13.48,13.57,13.43,13.52,690160.0,10.1915,10.2595,10.1537,10.2217,690160.0
2019-01-02 11:00:00,13.53,13.63,13.5,13.57,581079.0,10.2293,10.3049,10.2066,10.2595,581079.0
2019-01-02 11:30:00,13.57,13.63,13.52,13.52,477393.0,10.2595,10.3049,10.2217,10.2217,477393.0
2019-01-02 12:00:00,13.52,13.54,13.46,13.49,339322.0,10.2217,10.2368,10.1763,10.199,339322.0
2019-01-02 12:30:00,13.49,13.56,13.46,13.54,328420.0,10.199,10.252,10.1763,10.2368,328420.0
2019-01-02 13:00:00,13.53,13.59,13.53,13.56,367900.0,10.2293,10.2746,10.2293,10.252,367900.0
2019-01-02 13:30:00,13.56,13.63,13.53,13.63,297981.0,10.252,10.3049,10.2293,10.3049,297981.0
2019-01-02 14:00:00,13.63,13.63,13.55,13.6,404220.0,10.3049,10.3049,10.2444,10.2822,404220.0
2019-01-02 14:30:00,13.6,13.65,13.57,13.57,408393.0,10.2822,10.32,10.2595,10.2595,408393.0
2019-01-02 15:00:00,13.57,13.59,13.5,13.55,940619.0,10.2595,10.2746,10.2066,10.2444,940619.0
2019-01-02 15:30:00,13.54,13.68,13.51,13.67,2074657.0,10.2368,10.3427,10.2142,10.3351,2074657.0
2019-01-03 09:30:00,13.59,13.69,13.49,13.67,858252.0,10.2746,10.3502,10.199,10.3351,858252.0
2019-01-03 10:00:00,13.66,13.69,13.52,13.68,1546797.0,10.3276,10.3502,10.2217,10.3427,1546797.0
2019-01-03 10:30:00,13.67,13.71,13.51,13.7,979810.0,10.3351,10.3654,10.2142,10.3578,979810.0
2019-01-03 11:00:00,13.7,13.82,13.67,13.77,899255.0,10.3578,10.4485,10.3351,10.4107,899255.0
2019-01-03 11:30:00,13.77,13.88,13.71,13.79,854360.0,10.4107,10.4939,10.3654,10.4258,854360.0
2019-01-03 12:00:00,13.79,13.84,13.75,13.8,478702.0,10.4258,10.4636,10.3956,10.4334,478702.0
2019-01-03 12:30:00,13.81,13.88,13.76,13.86,586472.0,10.441,10.4939,10.4032,10.4788,586472.0
2019-01-03 13:00:00,13.86,13.86,13.68,13.71,466069.0,10.4788,10.4788,10.3427,10.3654,466069.0
2019-01-03 13:30:00,13.7,13.77,13.68,13.7,464254.0,10.3578,10.4107,10.3427,10.3578,464254.0
2019-01-03 14:00:00,13.7,13.73,13.64,13.73,433287.0,10.3578,10.3805,10.3124,10.3805,433287.0
2019-01-03 14:30:00,13.73,13.75,13.6,13.63,471770.0,10.3805,10.3956,10.2822,10.3049,471770.0
2019-01-03 15:00:00,13.63,13.67,13.6,13.63,624494.0,10.3049,10.3351,10.2822,10.3049,624494.0
2019-01-03 15:30:00,13.64,13.69,13.61,13.65,2047940.0,10.3124,10.3502,10.2898,10.32,2047940.0
2019-01-04 09:30:00,13.92,14.02,13.87,13.94,1165458.0,10.5241,10.5997,10.4863,10.5392,1165458.0
2019-01-04 10:00:00,13.94,14.02,13.88,14.0,2429672.0,10.5392,10.5997,10.4939,10.5846,2429672.0
2019-01-04 10:30:00,13.99,14.03,13.81,13.9,1583866.0,10.5771,10.6073,10.441,10.509,1583866.0
2019-01-04 11:00:00,13.89,13.97,13.83,13.86,1373871.0,10.5014,10.5619,10.4561,10.4788,1373871.0
2019-01-04 11:30:00,13.85,14.02,13.84,14.0,562908.0,10.4712,10.5997,10.4636,10.5846,562908.0
2019-01-04 12:00:00,14.0,14.05,13.93,14.03,557868.0,10.5846,10.6224,10.5317,10.6073,557868.0
2019-01-04 12:30:00,14.02,14.12,13.98,14.08,1351809.0,10.5997,10.6753,10.5695,10.6451,1351809.0
2019-01-04 13:00:00,14.08,14.19,14.08,14.12,1203097.0,10.6451,10.7283,10.6451,10.6753,1203097.0
2019-01-04 13:30:00,14.13,14.17,14.08,14.13,698876.0,10.6829,10.7131,10.6451,10.6829,698876.0
2019-01-04 14:00:00,14.13,14.14,14.05,14.13,679291.0,10.6829,10.6905,10.6224,10.6829,679291.0
2019-01-04 14:30:00,14.14,14.19,14.09,14.1,591764.0,10.6905,10.7283,10.6527,10.6602,591764.0
2019-01-04 15:00:00,14.1,14.15,14.04,14.1,1014450.0,10.6602,10.698,10.6149,10.6602,1014450.0
2019-01-04 15:30:00,14.1,14.19,14.09,14.16,2184499.0,10.6602,10.7283,10.6527,10.7056,2184499.0
2019-01-07 09:30:00,14.12,14.25,14.02,14.21,1026183.0,10.6753,10.7736,10.5997,10.7434,1026183.0
2019-01-07 10:00:00,14.2,14.28,14.17,14.19,704766.0,10.7358,10.7963,10.7131,10.7283,704766.0
2019-01-07 10:30:00,14.19,14.29,14.16,14.28,552670.0,10.7283,10.8039,10.7056,10.7963,552670.0
2019-01-07 11:00:00,14.27,14.33,14.25,14.32,515133.0,10.7887,10.8341,10.7736,10.8265,515133.0
2019-01-07 11:30:00,14.32,14.4,14.26,14.39,417886.0,10.8265,10.887,10.7812,10.8795,417886.0
2019-01-07 12:00:00,14.38,14.41,14.34,14.39,558905.0,10.8719,10.8946,10.8417,10.8795,558905.0
2019-01-07 12:30:00,14.38,14.46,14.37,14.45,927386.0,10.8719,10.9324,10.8643,10.9248,927386.0
2019-01-07 13:00:00,14.45,14.57,14.44,14.52,721821.0,10.9248,11.0156,10.9173,10.9778,721821.0
2019-01-07 13:30:00,14.52,14.57,14.46,14.48,722457.0,10.9778,11.0156,10.9324,10.9475,722457.0
2019-01-07 14:00:00,14.49,14.62,14.47,14.57,866882.0,10.9551,11.0534,10.94,11.0156,866882.0
2019-01-07 14:30:00,14.56,14.57,14.4,14.42,618754.0,11.008,11.0156,10.887,10.9022,618754.0
2019-01-07 15:00:00,14.42,14.49,14.41,14.47,617733.0,10.9022,10.9551,10.8946,10.94,617733.0
2019-01-07 15:30:00,14.47,14.47,14.38,14.39,1493130.0,10.94,10.94,10.8719,10.8795,1493130.0
2019-01-08 09:30:00,14.56,14.6,14.36,14.46,1546261.0,11.008,11.0382,10.8568,10.9324,1546261.0
2019-01-08 10:00:00,14.46,14.53,14.34,14.38,881252.0,10.9324,10.9853,10.8417,10.8719,881252.0
2019-01-08 10:30:00,14.38,14.39,14.23,14.24,532016.0,10.8719,10.8795,10.7585,10.7661,532016.0
2019-01-08 11:00:00,14.23,14.34,14.21,14.28,679409.0,10.7585,10.8417,10.7434,10.7963,679409.0
2019-01-08 11:30:00,14.28,14.38,14.24,14.37,540431.0,10.7963,10.8719,10.7661,10.8643,540431.0
2019-01-08 12:00:00,14.37,14.44,14.36,14.42,591628.0,10.8643,10.9173,10.8568,10.9022,591628.0
2019-01-08 12:30:00,14.42,14.45,14.33,14.38,787287.0,10.9022,10.9248,10.8341,10.8719,787287.0
2019-01-08 13:00:00,14.38,14.44,14.35,14.43,473367.0,10.8719,10.9173,10.8492,10.9097,473367.0
2019-01-08 13:30:00,14.42,14.47,14.39,14.43,358302.0,10.9022,10.94,10.8795,10.9097,358302.0
2019-01-08 14:00:00,14.42,14.49,14.41,14.46,620636.0,10.9022,10.9551,10.8946,10.9324,620636.0
2019-01-08 14:30:00,14.46,14.5,14.38,14.41,479754.0,10.9324,10.9626,10.8719,10.8946,479754.0
2019-01-08 15:00:00,14.41,14.45,14.36,14.44,475905.0,10.8946,10.9248,10.8568,10.9173,475905.0
2019-01-08 15:30:00,14.44,14.54,14.43,14.54,1661622.0,10.9173,10.9929,10.9097,10.9929,1661622.0
2019-01-09 09:30:00,14.6,14.77,14.6,14.69,1028654.0,11.0382,11.1668,11.0382,11.1063,1028654.0
2019-01-09 10:00:00,14.7,14.74,14.6,14.63,892373.0,11.1138,11.1441,11.0382,11.0609,892373.0
2019-01-09 10:30:00,14.63,14.63,14.47,14.53,461567.0,11.0609,11.0609,10.94,10.9853,461567.0
2019-01-09 11:00:00,14.53,14.7,14.52,14.69,682547.0,10.9853,11.1138,10.9778,11.1063,682547.0
2019-01-09 11:30:00,14.69,14.74,14.65,14.69,400811.0,11.1063,11.1441,11.076,11.1063,400811.0
2019-01-09 12:00:00,14.68,14.75,14.68,14.73,404958.0,11.0987,11.1516,11.0987,11.1365,404958.0
2019-01-09 12:30:00,14.73,14.81,14.72,14.8,493071.0,11.1365,11.197,11.129,11.1894,493071.0
2019-01-09 13:00:00,14.8,14.81,14.73,14.74,452942.0,11.1894,11.197,11.1365,11.1441,452942.0
2019-01-09 13:30:00,14.74,14.76,14.71,14.73,241441.0,11.1441,11.1592,11.1214,11.1365,241441.0
2019-01-09 14:00:00,14.73,14.8,14.68,14.7,493306.0,11.1365,11.1894,11.0987,11.1138,493306.0
2019-01-09 14:30:00,14.7,14.79,14.67,14.75,275238.0,11.1138,11.1819,11.0912,11.1516,275238.0
2019-01-09 15:00:00,14.76,14.81,14.74,14.78,569185.0,11.1592,11.197,11.1441,11.1743,569185.0
2019-01-09 15:30:00,14.77,14.8,14.66,14.7,1193424.0,11.1668,11.1894,11.0836,11.1138,1193424.0
2019-01-10 09:30:00,14.68,14.75,14.58,14.6,1078435.0,11.0987,11.1516,11.0231,11.0382,1078435.0
2019-01-10 10:00:00,14.6,14.69,14.57,14.65,520900.0,11.0382,11.1063,11.0156,11.076,520900.0
2019-01-10 10:30:00,14.65,14.75,14.64,14.74,556694.0,11.076,11.1516,11.0685,11.1441,556694.0
2019-01-10 11:00:00,14.74,14.82,14.73,14.76,499384.0,11.1441,11.2046,11.1365,11.1592,499384.0
2019-01-10 11:30:00,14.76,14.85,14.74,14.83,458234.0,11.1592,11.2272,11.1441,11.2121,458234.0
2019-01-10 12:00:00,14.83,14.85,14.68,14.69,365422.0,11.2121,11.2272,11.0987,11.1063,365422.0
2019-01-10 12:30:00,14.68,14.7,14.64,14.7,404405.0,11.0987,11.1138,11.0685,11.1138,404405.0
2019-01-10 13:00:00,14.69,14.73,14.61,14.63,433075.0,11.1063,11.1365,11.0458,11.0609,433075.0
2019-01-10 13:30:00,14.63,14.68,14.56,14.68,531760.0,11.0609,11.0987,11.008,11.0987,531760.0
2019-01-10 14:00:00,14.68,14.82,14.67,14.77,737490.0,11.0987,11.2046,11.0912,11.1668,737490.0
2019-01-10 14:30:00,14.77,14.82,14.74,14.79,329104.0,11.1668,11.2046,11.1441,11.1819,329104.0
2019-01-10 15:00:00,14.79,14.8,14.72,14.79,536871.0,11.1819,11.1894,11.129,11.1819,536871.0
2019-01-10 15:30:00,14.79,14.81,14.68,14.7,2001337.0,11.1819,11.197,11.0987,11.1138,2001337.0
2019-01-11 09:30:00,14.64,14.71,14.54,14.66,745638.0,11.0685,11.1214,10.9929,11.0836,745638.0
2019-01-11 10:00:00,14.65,14.67,14.53,14.54,499078.0,11.076,11.0912,10.9853,10.9929,499078.0
2019-01-11 10:30:00,14.54,14.67,14.52,14.67,510364.0,10.9929,11.0912,10.9778,11.0912,510364.0
2019-01-11 11:00:00,14.67,14.8,14.65,14.8,542137.0,11.0912,11.1894,11.076,11.1894,542137.0
2019-01-11 11:30:00,14.79,14.9,14.78,14.83,874597.0,11.1819,11.2651,11.1743,11.2121,874597.0
2019-01-11 12:00:00,14.83,14.86,14.78,14.81,806079.0,11.2121,11.2348,11.1743,11.197,806079.0
2019-01-11 12:30:00,14.82,14.89,14.78,14.79,708532.0,11.2046,11.2575,11.1743,11.1819,708532.0
2019-01-11 13:00:00,14.79,14.79,14.74,14.76,245645.0,11.1819,11.1819,11.1441,11.1592,245645.0
2019-01-11 13:30:00,14.76,14.84,14.74,14.84,428555.0,11.1592,11.2197,11.1441,11.2197,428555.0
2019-01-11 14:00:00,14.84,14.87,14.79,14.82,606546.0,11.2197,11.2424,11.1819,11.2046,606546.0
2019-01-11 14:30:00,14.81,14.82,14.75,14.76,214626.0,11.197,11.2046,11.1516,11.1592,214626.0
2019-01-11 15:00:00,14.77,14.78,14.7,14.71,436949.0,11.1668,11.1743,11.1138,11.1214,436949.0
2019-01-11 15:30:00,14.71,14.79,14.7,14.78,1220604.0,11.1214,11.1819,11.1138,11.1743,1220604.0
2019-01-14 09:30:00,14.64,14.84,14.58,14.82,904839.0,11.0685,11.2197,11.0231,11.2046,904839.0
2019-01-14 10:00:00,14.83,14.92,14.81,14.89,489346.0,11.2121,11.2802,11.197,11.2575,489346.0
2019-01-14 10:30:00,14.89,14.93,14.81,14.85,414904.0,11.2575,11.2877,11.197,11.2272,414904.0
2019-01-14 11:00:00,14.84,14.86,14.72,14.79,314015.0,11.2197,11.2348,11.129,11.1819,314015.0
2019-01-14 11:30:00,14.78,14.93,14.78,14.87,437690.0,11.1743,11.2877,11.1743,11.2424,437690.0
2019-01-14 12:00:00,14.87,14.99,14.87,14.97,337942.0,11.2424,11.3331,11.2424,11.318,337942.0
2019-01-14 12:30:00,14.98,14.99,14.94,14.98,539683.0,11.3255,11.3331,11.2953,11.3255,539683.0
2019-01-14 13:00:00,14.98,15.05,14.96,14.99,864578.0,11.3255,11.3785,11.3104,11.3331,864578.0
2019-01-14 13:30:00,15.0,15.0,14.92,14.94,285918.0,11.3407,11.3407,11.2802,11.2953,285918.0
2019-01-14 14:00:00,14.94,14.97,14.91,14.94,357450.0,11.2953,11.318,11.2726,11.2953,357450.0
2019-01-14 14:30:00,14.93,15.03,14.93,14.99,492550.0,11.2877,11.3633,11.2877,11.3331,492550.0
2019-01-14 15:00:00,15.0,15.02,14.96,14.96,530419.0,11.3407,11.3558,11.3104,11.3104,530419.0
2019-01-14 15:30:00,14.96,15.0,14.91,14.96,1188526.0,11.3104,11.3407,11.2726,11.3104,1188526.0
2019-01-15 09:30:00,14.91,14.97,14.76,14.81,1403720.0,11.2726,11.318,11.1592,11.197,1403720.0
2019-01-15 10:00:00,14.81,14.9,14.72,14.77,896848.0,11.197,11.2651,11.129,11.1668,896848.0
2019-01-15 10:30:00,14.78,14.88,14.75,14.88,1127296.0,11.1743,11.2499,11.1516,11.2499,1127296.0
2019-01-15 11:00:00,14.88,14.92,14.83,14.91,784645.0,11.2499,11.2802,11.2121,11.2726,784645.0
2019-01-15 11:30:00,14.91,15.05,14.88,15.02,658081.0,11.2726,11.3785,11.2499,11.3558,658081.0
2019-01-15 12:00:00,15.02,15.08,15.01,15.01,581824.0,11.3558,11.4011,11.3482,11.3482,581824.0
2019-01-15 12:30:00,15.02,15.05,14.97,14.99,459430.0,11.3558,11.3785,11.318,11.3331,459430.0
2019-01-15 13:00:00,14.99,15.01,14.9,14.93,605682.0,11.3331,11.3482,11.2651,11.2877,605682.0
2019-01-15 13:30:00,14.93,15.0,14.92,14.94,544828.0,11.2877,11.3407,11.2802,11.2953,544828.0
2019-01-15 14:00:00,14.94,15.0,14.91,14.91,840496.0,11.2953,11.3407,11.2726,11.2726,840496.0
2019-01-15 14:30:00,14.91,15.01,14.89,15.01,891697.0,11.2726,11.3482,11.2575,11.3482,891697.0
2019-01-15 15:00:00,15.01,15.09,14.98,15.08,1499617.0,11.3482,11.4087,11.3255,11.4011,1499617.0
2019-01-15 15:30:00,15.08,15.11,15.04,15.11,2295010.0,11.4011,11.4238,11.3709,11.4238,2295010.0
2019-01-16 09:30:00,15.26,15.34,15.18,15.24,1471634.0,11.5372,11.5977,11.4767,11.5221,1471634.0
2019-01-16 10:00:00,15.23,15.33,15.21,15.25,961122.0,11.5145,11.5902,11.4994,11.5297,961122.0
2019-01-16 10:30:00,15.25,15.32,15.16,15.31,1255641.0,11.5297,11.5826,11.4616,11.575,1255641.0
2019-01-16 11:00:00,15.31,15.39,15.28,15.36,634503.0,11.575,11.6355,11.5523,11.6128,634503.0
2019-01-16 11:30:00,15.36,15.42,15.31,15.37,1134532.0,11.6128,11.6582,11.575,11.6204,1134532.0
2019-01-16 12:00:00,15.37,15.43,15.35,15.42,570823.0,11.6204,11.6658,11.6053,11.6582,570823.0
2019-01-16 12:30:00,15.42,15.44,15.39,15.39,287376.0,11.6582,11.6733,11.6355,11.6355,287376.0
2019-01-16 13:00:00,15.39,15.46,15.38,15.44,353284.0,11.6355,11.6884,11.628,11.6733,353284.0
2019-01-16 13:30:00,15.44,15.47,15.39,15.41,508059.0,11.6733,11.696,11.6355,11.6506,508059.0
2019-01-16 14:00:00,15.42,15.46,15.39,15.46,340203.0,11.6582,11.6884,11.6355,11.6884,340203.0
2019-01-16 14:30:00,15.45,15.47,15.38,15.39,470530.0,11.6809,11.696,11.628,11.6355,470530.0
2019-01-16 15:00:00,15.39,15.49,15.36,15.49,549143.0,11.6355,11.7111,11.6128,11.7111,549143.0
2019-01-16 15:30:00,15.49,15.49,15.38,15.39,1982701.0,11.7111,11.7111,11.628,11.6355,1982701.0
2019-01-17 09:30:00,15.3,15.37,15.25,15.27,1079371.0,11.5675,11.6204,11.5297,11.5448,1079371.0
2019-01-17 10:00:00,15.27,15.28,15.15,15.21,736727.0,11.5448,11.5523,11.4541,11.4994,736727.0
2019-01-17 10:30:00,15.21,15.29,15.2,15.28,627776.0,11.4994,11.5599,11.4919,11.5523,627776.0
2019-01-17 11:00:00,15.29,15.33,15.27,15.33,924384.0,11.5599,11.5902,11.5448,11.5902,924384.0
2019-01-17 11:30:00,15.32,15.46,15.32,15.43,529419.0,11.5826,11.6884,11.5826,11.6658,529419.0
2019-01-17 12:00:00,15.44,15.49,15.39,15.48,649402.0,11.6733,11.7111,11.6355,11.7036,649402.0
2019-01-17 12:30:00,15.48,15.48,15.39,15.43,627567.0,11.7036,11.7036,11.6355,11.6658,627567.0
2019-01-17 13:00:00,15.43,15.58,15.42,15.57,847411.0,11.6658,11.7792,11.6582,11.7716,847411.0
2019-01-17 13:30:00,15.57,15.58,15.5,15.53,819873.0,11.7716,11.7792,11.7187,11.7414,819873.0
2019-01-17 14:00:00,15.53,15.53,15.44,15.49,704466.0,11.7414,11.7414,11.6733,11.7111,704466.0
2019-01-17 14:30:00,15.49,15.59,15.46,15.51,1116332.0,11.7111,11.7867,11.6884,11.7262,1116332.0
2019-01-17 15:00:00,15.52,15.63,15.41,15.63,1435998.0,11.7338,11.817,11.6506,11.817,1435998.0
2019-01-17 15:30:00,15.63,15.65,15.53,15.61,2345938.0,11.817,11.8321,11.7414,11.8018,2345938.0
2019-01-18 09:30:00,15.5,15.51,14.96,15.29,3829191.0,11.7187,11.7262,11.3104,11.5599,3829191.0
2019-01-18 10:00:00,15.29,15.44,15.27,15.42,1757347.0,11.5599,11.6733,11.5448,11.6582,1757347.0
2019-01-18 10:30:00,15.42,15.53,15.41,15.51,2642965.0,11.6582,11.7414,11.6506,11.7262,2642965.0
2019-01-18 11:00:00,15.52,15.61,15.47,15.55,1923635.0,11.7338,11.8018,11.696,11.7565,1923635.0
2019-01-18 11:30:00,15.56,15.59,15.52,15.59,773623.0,11.764,11.7867,11.7338,11.7867,773623.0
2019-01-18 12:00:00,15.59,15.66,15.54,15.63,1427664.0,11.7867,11.8396,11.7489,11.817,1427664.0
2019-01-18 12:30:00,15.63,15.67,15.57,15.66,610980.0,11.817,11.8472,11.7716,11.8396,610980.0
2019-01-18 13:00:00,15.66,15.67,15.56,15.57,746140.0,11.8396,11.8472,11.764,11.7716,746140.0
2019-01-18 13:30:00,15.57,15.68,15.56,15.67,764279.0,11.7716,11.8548,11.764,11.8472,764279.0
2019-01-18 14:00:00,15.67,15.72,15.66,15.7,770629.0,11.8472,11.885,11.8396,11.8699,770629.0
2019-01-18 14:30:00,15.7,15.71,15.61,15.69,844959.0,11.8699,11.8774,11.8018,11.8623,844959.0
2019-01-18 15:00:00,15.68,15.76,15.65,15.71,1346271.0,11.8548,11.9152,11.8321,11.8774,1346271.0
2019-01-18 15:30:00,15.71,15.72,15.64,15.71,2438081.0,11.8774,11.885,11.8245,11.8774,2438081.0
2019-01-22 09:30:00,15.59,15.71,15.54,15.7,2178705.0,11.7867,11.8774,11.7489,11.8699,2178705.0
2019-01-22 10:00:00,15.69,15.7,15.57,15.63,821412.0,11.8623,11.8699,11.7716,11.817,821412.0
2019-01-22 10:30:00,15.64,15.64,15.53,15.57,630523.0,11.8245,11.8245,11.7414,11.7716,630523.0
2019-01-22 11:00:00,15.56,15.76,15.56,15.72,770948.0,11.764,11.9152,11.764,11.885,770948.0
2019-01-22 11:30:00,15.72,15.74,15.63,15.64,475900.0,11.885,11.9001,11.817,11.8245,475900.0
2019-01-22 12:00:00,15.64,15.71,15.61,15.67,558773.0,11.8245,11.8774,11.8018,11.8472,558773.0
2019-01-22 12:30:00,15.66,15.71,15.65,15.67,417406.0,11.8396,11.8774,11.8321,11.8472,417406.0
2019-01-22 13:00:00,15.67,15.67,15.56,15.63,680485.0,11.8472,11.8472,11.764,11.817,680485.0
2019-01-22 13:30:00,15.63,15.74,15.61,15.69,785698.0,11.817,11.9001,11.8018,11.8623,785698.0
2019-01-22 14:00:00,15.68,15.69,15.6,15.61,596078.0,11.8548,11.8623,11.7943,11.8018,596078.0
2019-01-22 14:30:00,15.61,15.62,15.51,15.56,638752.0,11.8018,11.8094,11.7262,11.764,638752.0
2019-01-22 15:00:00,15.56,15.62,15.52,15.53,1111768.0,11.764,11.8094,11.7338,11.7414,1111768.0
2019-01-22 15:30:00,15.53,15.59,15.44,15.59,3219507.0,11.7414,11.7867,11.6733,11.7867,3219507.0
2019-01-23 09:30:00,15.65,15.72,15.54,15.61,1085063.0,11.8321,11.885,11.7489,11.8018,1085063.0
2019-01-23 10:00:00,15.6,15.63,15.51,15.53,1056433.0,11.7943,11.817,11.7262,11.7414,1056433.0
2019-01-23 10:30:00,15.53,15.54,15.35,15.38,1859780.0,11.7414,11.7489,11.6053,11.628,1859780.0
2019-01-23 11:00:00,15.38,15.41,15.31,15.34,1165512.0,11.628,11.6506,11.575,11.5977,1165512.0
2019-01-23 11:30:00,15.34,15.37,15.26,15.28,432530.0,11.5977,11.6204,11.5372,11.5523,432530.0
2019-01-23 12:00:00,15.28,15.33,15.23,15.31,641283.0,11.5523,11.5902,11.5145,11.575,641283.0
2019-01-23 12:30:00,15.31,15.36,15.3,15.34,400603.0,11.575,11.6128,11.5675,11.5977,400603.0
2019-01-23 13:00:00,15.35,15.36,15.3,15.35,428084.0,11.6053,11.6128,11.5675,11.6053,428084.0
2019-01-23 13:30:00,15.36,15.4,15.35,15.36,408522.0,11.6128,11.6431,11.6053,11.6128,408522.0
2019-01-23 14:00:00,15.36,15.43,15.36,15.4,508252.0,11.6128,11.6658,11.6128,11.6431,508252.0
2019-01-23 14:30:00,15.39,15.4,15.32,15.37,510310.0,11.6355,11.6431,11.5826,11.6204,510310.0
2019-01-23 15:00:00,15.37,15.42,15.36,15.39,656447.0,11.6204,11.6582,11.6128,11.6355,656447.0
2019-01-23 15:30:00,15.4,15.4,15.3,15.37,1935683.0,11.6431,11.6431,11.5675,11.6204,1935683.0
2019-01-24 09:30:00,15.28,15.54,15.25,15.5,1396236.0,11.5523,11.7489,11.5297,11.7187,1396236.0
2019-01-24 10:00:00,15.5,15.58,15.44,15.52,1196529.0,11.7187,11.7792,11.6733,11.7338,1196529.0
2019-01-24 10:30:00,15.53,15.53,15.38,15.44,767962.0,11.7414,11.7414,11.628,11.6733,767962.0
2019-01-24 11:00:00,15.43,15.47,15.4,15.43,791206.0,11.6658,11.696,11.6431,11.6658,791206.0
2019-01-24 11:30:00,15.43,15.51,15.4,15.48,606653.0,11.6658,11.7262,11.6431,11.7036,606653.0
2019-01-24 12:00:00,15.48,15.5,15.44,15.48,479416.0,11.7036,11.7187,11.6733,11.7036,479416.0
2019-01-24 12:30:00,15.48,15.51,15.46,15.47,559958.0,11.7036,11.7262,11.6884,11.696,559958.0
2019-01-24 13:00:00,15.47,15.48,15.38,15.39,382004.0,11.696,11.7036,11.628,11.6355,382004.0
2019-01-24 13:30:00,15.39,15.45,15.34,15.43,509824.0,11.6355,11.6809,11.5977,11.6658,509824.0
2019-01-24 14:00:00,15.43,15.5,15.41,15.48,505827.0,11.6658,11.7187,11.6506,11.7036,505827.0
2019-01-24 14:30:00,15.49,15.54,15.44,15.52,529044.0,11.7111,11.7489,11.6733,11.7338,529044.0
2019-01-24 15:00:00,15.52,15.59,15.5,15.56,720130.0,11.7338,11.7867,11.7187,11.764,720130.0
2019-01-24 15:30:00,15.57,15.57,15.48,15.5,1648438.0,11.7716,11.7716,11.7036,11.7187,1648438.0
2019-01-25 09:30:00,15.68,15.72,15.51,15.66,1286339.0,11.8548,11.885,11.7262,11.8396,1286339.0
2019-01-25 10:00:00,15.66,15.71,15.62,15.68,713673.0,11.8396,11.8774,11.8094,11.8548,713673.0
2019-01-25 10:30:00,15.68,15.71,15.62,15.7,412299.0,11.8548,11.8774,11.8094,11.8699,412299.0
2019-01-25 11:00:00,15.7,15.72,15.63,15.68,477413.0,11.8699,11.885,11.817,11.8548,477413.0
2019-01-25 11:30:00,15.68,15.71,15.65,15.7,348588.0,11.8548,11.8774,11.8321,11.8699,348588.0
2019-01-25 12:00:00,15.7,15.77,15.67,15.77,557482.0,11.8699,11.9228,11.8472,11.9228,557482.0
2019-01-25 12:30:00,15.77,15.77,15.71,15.76,349564.0,11.9228,11.9228,11.8774,11.9152,349564.0
2019-01-25 13:00:00,15.76,15.78,15.71,15.71,439139.0,11.9152,11.9304,11.8774,11.8774,439139.0
2019-01-25 13:30:00,15.71,15.72,15.66,15.69,455009.0,11.8774,11.885,11.8396,11.8623,455009.0
2019-01-25 14:00:00,15.69,15.76,15.68,15.7,617362.0,11.8623,11.9152,11.8548,11.8699,617362.0
2019-01-25 14:30:00,15.7,15.74,15.67,15.73,538883.0,11.8699,11.9001,11.8472,11.8926,538883.0
2019-01-25 15:00:00,15.73,15.74,15.65,15.66,549624.0,11.8926,11.9001,11.8321,11.8396,549624.0
2019-01-25 15:30:00,15.66,15.67,15.62,15.65,1601921.0,11.8396,11.8472,11.8094,11.8321,1601921.0
2019-01-28 09:30:00,15.57,15.72,15.5,15.67,1072130.0,11.7716,11.885,11.7187,11.8472,1072130.0
2019-01-28 10:00:00,15.67,15.69,15.6,15.61,545683.0,11.8472,11.8623,11.7943,11.8018,545683.0
2019-01-28 10:30:00,15.6,15.69,15.57,15.57,598294.0,11.7943,11.8623,11.7716,11.7716,598294.0
2019-01-28 11:00:00,15.57,15.67,15.55,15.63,628847.0,11.7716,11.8472,11.7565,11.817,628847.0
2019-01-28 11:30:00,15.64,15.65,15.56,15.57,472100.0,11.8245,11.8321,11.764,11.7716,472100.0
2019-01-28 12:00:00,15.57,15.67,15.56,15.65,614113.0,11.7716,11.8472,11.764,11.8321,614113.0
2019-01-28 12:30:00,15.65,15.7,15.64,15.67,412715.0,11.8321,11.8699,11.8245,11.8472,412715.0
2019-01-28 13:00:00,15.66,15.73,15.65,15.72,590471.0,11.8396,11.8926,11.8321,11.885,590471.0
2019-01-28 13:30:00,15.72,15.73,15.64,15.67,1010019.0,11.885,11.8926,11.8245,11.8472,1010019.0
2019-01-28 14:00:00,15.67,15.69,15.59,15.6,536927.0,11.8472,11.8623,11.7867,11.7943,536927.0
2019-01-28 14:30:00,15.6,15.67,15.59,15.66,772899.0,11.7943,11.8472,11.7867,11.8396,772899.0
2019-01-28 15:00:00,15.67,15.72,15.65,15.71,533005.0,11.8472,11.885,11.8321,11.8774,533005.0
2019-01-28 15:30:00,15.71,15.72,15.64,15.67,1184648.0,11.8774,11.885,11.8245,11.8472,1184648.0
2019-01-29 09:30:00,15.68,15.81,15.64,15.72,738629.0,11.8548,11.9531,11.8245,11.885,738629.0
2019-01-29 10:00:00,15.72,15.77,15.67,15.77,912348.0,11.885,11.9228,11.8472,11.9228,912348.0
2019-01-29 10:30:00,15.77,15.79,15.63,15.64,1319682.0,11.9228,11.9379,11.817,11.8245,1319682.0
2019-01-29 11:00:00,15.64,15.68,15.62,15.67,786666.0,11.8245,11.8548,11.8094,11.8472,786666.0
2019-01-29 11:30:00,15.67,15.68,15.61,15.67,470831.0,11.8472,11.8548,11.8018,11.8472,470831.0
2019-01-29 12:00:00,15.66,15.69,15.63,15.65,370659.0,11.8396,11.8623,11.817,11.8321,370659.0
2019-01-29 12:30:00,15.65,15.68,15.62,15.65,315409.0,11.8321,11.8548,11.8094,11.8321,315409.0
2019-01-29 13:00:00,15.65,15.73,15.63,15.66,787022.0,11.8321,11.8926,11.817,11.8396,787022.0
2019-01-29 13:30:00,15.66,15.69,15.63,15.69,1153945.0,11.8396,11.8623,11.817,11.8623,1153945.0
2019-01-29 14:00:00,15.69,15.69,15.62,15.65,384122.0,11.8623,11.8623,11.8094,11.8321,384122.0
2019-01-29 14:30:00,15.65,15.65,15.59,15.61,561042.0,11.8321,11.8321,11.7867,11.8018,561042.0
2019-01-29 15:00:00,15.61,15.66,15.59,15.65,1027893.0,11.8018,11.8396,11.7867,11.8321,1027893.0
2019-01-29 15:30:00,15.65,15.65,15.52,15.54,2641386.0,11.8321,11.8321,11.7338,11.7489,2641386.0
2019-01-30 09:30:00,15.56,15.6,15.48,15.57,566610.0,11.764,11.7943,11.7036,11.7716,566610.0
2019-01-30 10:00:00,15.57,15.58,15.48,15.5,397258.0,11.7716,11.7792,11.7036,11.7187,397258.0
2019-01-30 10:30:00,15.5,15.57,15.48,15.56,412707.0,11.7187,11.7716,11.7036,11.764,412707.0
2019-01-30 11:00:00,15.57,15.69,15.57,15.67,1016869.0,11.7716,11.8623,11.7716,11.8472,1016869.0
2019-01-30 11:30:00,15.68,15.7,15.61,15.66,870313.0,11.8548,11.8699,11.8018,11.8396,870313.0
2019-01-30 12:00:00,15.66,15.69,15.64,15.67,353482.0,11.8396,11.8623,11.8245,11.8472,353482.0
2019-01-30 12:30:00,15.67,15.68,15.62,15.64,250165.0,11.8472,11.8548,11.8094,11.8245,250165.0
2019-01-30 13:00:00,15.63,15.65,15.59,15.62,224660.0,11.817,11.8321,11.7867,11.8094,224660.0
2019-01-30 13:30:00,15.61,15.62,15.58,15.6,263859.0,11.8018,11.8094,11.7792,11.7943,263859.0
2019-01-30 14:00:00,15.6,15.72,15.54,15.66,1282731.0,11.7943,11.885,11.7489,11.8396,1282731.0
2019-01-30 14:30:00,15.67,15.7,15.59,15.69,846744.0,11.8472,11.8699,11.7867,11.8623,846744.0
2019-01-30 15:00:00,15.69,15.7,15.55,15.55,807990.0,11.8623,11.8699,11.7565,11.7565,807990.0
2019-01-30 15:30:00,15.55,15.58,15.41,15.43,2619891.0,11.7565,11.7792,11.6506,11.6658,2619891.0
2019-01-31 09:30:00,15.34,15.44,15.2,15.21,987306.0,11.5977,11.6733,11.4919,11.4994,987306.0
2019-01-31 10:00:00,15.21,15.24,15.14,15.19,1148418.0,11.4994,11.5221,11.4465,11.4843,1148418.0
2019-01-31 10:30:00,15.18,15.2,15.07,15.07,1131890.0,11.4767,11.4919,11.3936,11.3936,1131890.0
2019-01-31 11:00:00,15.08,15.1,15.02,15.04,1259542.0,11.4011,11.4163,11.3558,11.3709,1259542.0
2019-01-31 11:30:00,15.04,15.05,14.98,14.99,1082976.0,11.3709,11.3785,11.3255,11.3331,1082976.0
2019-01-31 12:00:00,14.99,15.02,14.93,14.95,1001053.0,11.3331,11.3558,11.2877,11.3029,1001053.0
2019-01-31 12:30:00,14.95,15.05,14.94,15.0,1095146.0,11.3029,11.3785,11.2953,11.3407,1095146.0
2019-01-31 13:00:00,15.0,15.03,14.98,15.03,832867.0,11.3407,11.3633,11.3255,11.3633,832867.0
2019-01-31 13:30:00,15.03,15.1,15.01,15.09,668830.0,11.3633,11.4163,11.3482,11.4087,668830.0
2019-01-31 14:00:00,15.09,15.14,15.07,15.1,691317.0,11.4087,11.4465,11.3936,11.4163,691317.0
2019-01-31 14:30:00,15.1,15.12,15.06,15.11,847613.0,11.4163,11.4314,11.386,11.4238,847613.0
2019-01-31 15:00:00,15.11,15.11,15.06,15.09,810494.0,11.4238,11.4238,11.386,11.4087,810494.0
2019-01-31 15:30:00,15.1,15.2,15.08,15.17,2454208.0,11.4163,11.4919,11.4011,11.4692,2454208.0
2019-02-01 09:30:00,15.22,15.36,15.16,15.17,1531884.0,11.507,11.6128,11.4616,11.4692,1531884.0
2019-02-01 10:00:00,15.18,15.36,15.17,15.3,1313741.0,11.4767,11.6128,11.4692,11.5675,1313741.0
2019-02-01 10:30:00,15.31,15.36,15.3,15.32,475333.0,11.575,11.6128,11.5675,11.5826,475333.0
2019-02-01 11:00:00,15.32,15.39,15.28,15.39,570938.0,11.5826,11.6355,11.5523,11.6355,570938.0
2019-02-01 11:30:00,15.39,15.41,15.34,15.4,552759.0,11.6355,11.6506,11.5977,11.6431,552759.0
2019-02-01 12:00:00,15.4,15.41,15.37,15.4,430809.0,11.6431,11.6506,11.6204,11.6431,430809.0
2019-02-01 12:30:00,15.4,15.42,15.35,15.42,519954.0,11.6431,11.6582,11.6053,11.6582,519954.0
2019-02-01 13:00:00,15.41,15.5,15.41,15.49,656670.0,11.6506,11.7187,11.6506,11.7111,656670.0
2019-02-01 13:30:00,15.49,15.49,15.42,15.45,529111.0,11.7111,11.7111,11.6582,11.6809,529111.0
2019-02-01 14:00:00,15.45,15.45,15.36,15.38,553560.0,11.6809,11.6809,11.6128,11.628,553560.0
2019-02-01 14:30:00,15.38,15.43,15.37,15.39,612313.0,11.628,11.6658,11.6204,11.6355,612313.0
2019-02-01 15:00:00,15.39,15.39,15.31,15.34,667324.0,11.6355,11.6355,11.575,11.5977,667324.0
2019-02-01 15:30:00,15.34,15.37,15.3,15.33,2199600.0,11.5977,11.6204,11.5675,11.5902,2199600.0
2019-02-04 09:30:00,15.32,15.34,15.22,15.3,1086494.0,11.5826,11.5977,11.507,11.5675,1086494.0
2019-02-04 10:00:00,15.29,15.37,15.26,15.34,564834.0,11.5599,11.6204,11.5372,11.5977,564834.0
2019-02-04 10:30:00,15.34,15.42,15.31,15.42,555699.0,11.5977,11.6582,11.575,11.6582,555699.0
2019-02-04 11:00:00,15.42,15.43,15.37,15.43,690334.0,11.6582,11.6658,11.6204,11.6658,690334.0
2019-02-04 11:30:00,15.43,15.48,15.42,15.46,541426.0,11.6658,11.7036,11.6582,11.6884,541426.0
2019-02-04 12:00:00,15.47,15.49,15.46,15.48,300772.0,11.696,11.7111,11.6884,11.7036,300772.0
2019-02-04 12:30:00,15.48,15.49,15.42,15.43,268646.0,11.7036,11.7111,11.6582,11.6658,268646.0
2019-02-04 13:00:00,15.44,15.47,15.42,15.44,339493.0,11.6733,11.696,11.6582,11.6733,339493.0
2019-02-04 13:30:00,15.44,15.5,15.41,15.5,535605.0,11.6733,11.7187,11.6506,11.7187,535605.0
2019-02-04 14:00:00,15.5,15.53,15.48,15.52,477575.0,11.7187,11.7414,11.7036,11.7338,477575.0
2019-02-04 14:30:00,15.52,15.53,15.48,15.5,415838.0,11.7338,11.7414,11.7036,11.7187,415838.0
2019-02-04 15:00:00,15.49,15.53,15.48,15.52,597577.0,11.7111,11.7414,11.7036,11.7338,597577.0
2019-02-04 15:30:00,15.52,15.52,15.45,15.47,1375841.0,11.7338,11.7338,11.6809,11.696,1375841.0
2019-02-05 09:30:00,15.45,15.52,15.41,15.5,922164.0,11.6809,11.7338,11.6506,11.7187,922164.0
2019-02-05 10:00:00,15.5,15.51,15.37,15.38,533336.0,11.7187,11.7262,11.6204,11.628,533336.0
2019-02-05 10:30:00,15.38,15.48,15.33,15.45,728587.0,11.628,11.7036,11.5902,11.6809,728587.0
2019-02-05 11:00:00,15.45,15.47,15.36,15.37,452750.0,11.6809,11.696,11.6128,11.6204,452750.0
2019-02-05 11:30:00,15.37,15.39,15.33,15.37,737706.0,11.6204,11.6355,11.5902,11.6204,737706.0
2019-02-05 12:00:00,15.37,15.38,15.3,15.35,436199.0,11.6204,11.628,11.5675,11.6053,436199.0
2019-02-05 12:30:00,15.34,15.38,15.31,15.33,298262.0,11.5977,11.628,11.575,11.5902,298262.0
2019-02-05 13:00:00,15.33,15.38,15.32,15.35,594418.0,11.5902,11.628,11.5826,11.6053,594418.0
2019-02-05 13:30:00,15.35,15.39,15.35,15.39,197067.0,11.6053,11.6355,11.6053,11.6355,197067.0
2019-02-05 14:00:00,15.39,15.43,15.38,15.41,302828.0,11.6355,11.6658,11.628,11.6506,302828.0
2019-02-05 14:30:00,15.41,15.43,15.39,15.42,296696.0,11.6506,11.6658,11.6355,11.6582,296696.0
2019-02-05 15:00:00,15.42,15.43,15.38,15.41,444612.0,11.6582,11.6658,11.628,11.6506,444612.0
2019-02-05 15:30:00,15.41,15.44,15.39,15.41,922010.0,11.6506,11.6733,11.6355,11.6506,922010.0
2019-02-06 09:30:00,15.32,15.5,15.32,15.36,615430.0,11.5826,11.7187,11.5826,11.6128,615430.0
2019-02-06 10:00:00,15.37,15.41,15.3,15.32,517165.0,11.6204,11.6506,11.5675,11.5826,517165.0
2019-02-06 10:30:00,15.32,15.34,15.27,15.33,438739.0,11.5826,11.5977,11.5448,11.5902,438739.0
2019-02-06 11:00:00,15.33,15.34,15.25,15.29,393797.0,11.5902,11.5977,11.5297,11.5599,393797.0
2019-02-06 11:30:00,15.29,15.34,15.26,15.32,234344.0,11.5599,11.5977,11.5372,11.5826,234344.0
2019-02-06 12:00:00,15.32,15.36,15.3,15.35,426818.0,11.5826,11.6128,11.5675,11.6053,426818.0
2019-02-06 12:30:00,15.35,15.37,15.33,15.36,245880.0,11.6053,11.6204,11.5902,11.6128,245880.0
2019-02-06 13:00:00,15.35,15.37,15.34,15.36,208432.0,11.6053,11.6204,11.5977,11.6128,208432.0
2019-02-06 13:30:00,15.36,15.4,15.35,15.37,296637.0,11.6128,11.6431,11.6053,11.6204,296637.0
2019-02-06 14:00:00,15.37,15.4,15.35,15.4,461900.0,11.6204,11.6431,11.6053,11.6431,461900.0
2019-02-06 14:30:00,15.4,15.4,15.35,15.37,553642.0,11.6431,11.6431,11.6053,11.6204,553642.0
2019-02-06 15:00:00,15.37,15.41,15.34,15.4,605845.0,11.6204,11.6506,11.5977,11.6431,605845.0
2019-02-06 15:30:00,15.4,15.43,15.38,15.41,1575781.0,11.6431,11.6658,11.628,11.6506,1575781.0
2019-02-07 09:30:00,15.87,16.26,15.8,16.05,4437645.0,11.9984,12.2933,11.9455,12.1345,4437645.0
2019-02-07 10:00:00,16.05,16.06,15.8,15.83,3936016.0,12.1345,12.1421,11.9455,11.9682,3936016.0
2019-02-07 10:30:00,15.83,15.89,15.73,15.74,1834623.0,11.9682,12.0135,11.8926,11.9001,1834623.0
2019-02-07 11:00:00,15.73,15.81,15.63,15.64,3137484.0,11.8926,11.9531,11.817,11.8245,3137484.0
2019-02-07 11:30:00,15.65,15.67,15.56,15.57,3222356.0,11.8321,11.8472,11.764,11.7716,3222356.0
2019-02-07 12:00:00,15.57,15.57,15.5,15.52,1570922.0,11.7716,11.7716,11.7187,11.7338,1570922.0
2019-02-07 12:30:00,15.51,15.53,15.4,15.44,2634211.0,11.7262,11.7414,11.6431,11.6733,2634211.0
2019-02-07 13:00:00,15.44,15.5,15.42,15.44,511731.0,11.6733,11.7187,11.6582,11.6733,511731.0
2019-02-07 13:30:00,15.44,15.5,15.39,15.4,1211811.0,11.6733,11.7187,11.6355,11.6431,1211811.0
2019-02-07 14:00:00,15.39,15.41,15.32,15.39,816150.0,11.6355,11.6506,11.5826,11.6355,816150.0
2019-02-07 14:30:00,15.39,15.44,15.37,15.37,1804909.0,11.6355,11.6733,11.6204,11.6204,1804909.0
2019-02-07 15:00:00,15.37,15.5,15.37,15.45,1814931.0,11.6204,11.7187,11.6204,11.6809,1814931.0
2019-02-07 15:30:00,15.45,15.54,15.4,15.5,4082469.0,11.6809,11.7489,11.6431,11.7187,4082469.0
2019-02-08 09:30:00,15.48,15.57,15.4,15.42,1390671.0,11.7036,11.7716,11.6431,11.6582,1390671.0
2019-02-08 10:00:00,15.41,15.46,15.38,15.45,719603.0,11.6506,11.6884,11.628,11.6809,719603.0
2019-02-08 10:30:00,15.45,15.49,15.25,15.26,1295221.0,11.6809,11.7111,11.5297,11.5372,1295221.0
2019-02-08 11:00:00,15.26,15.35,15.24,15.32,909580.0,11.5372,11.6053,11.5221,11.5826,909580.0
2019-02-08 11:30:00,15.32,15.38,15.31,15.38,714775.0,11.5826,11.628,11.575,11.628,714775.0
2019-02-08 12:00:00,15.38,15.43,15.36,15.41,627185.0,11.628,11.6658,11.6128,11.6506,627185.0
2019-02-08 12:30:00,15.41,15.45,15.38,15.39,863435.0,11.6506,11.6809,11.628,11.6355,863435.0
2019-02-08 13:00:00,15.39,15.45,15.38,15.44,434858.0,11.6355,11.6809,11.628,11.6733,434858.0
2019-02-08 13:30:00,15.44,15.46,15.42,15.45,519468.0,11.6733,11.6884,11.6582,11.6809,519468.0
2019-02-08 14:00:00,15.46,15.5,15.43,15.48,807640.0,11.6884,11.7187,11.6658,11.7036,807640.0
2019-02-08 14:30:00,15.48,15.49,15.44,15.46,568482.0,11.7036,11.7111,11.6733,11.6884,568482.0
2019-02-08 15:00:00,15.46,15.46,15.42,15.45,679200.0,11.6884,11.6884,11.6582,11.6809,679200.0
2019-02-08 15:30:00,15.45,15.45,15.38,15.43,1824174.0,11.6809,11.6809,11.628,11.6658,1824174.0
2019-02-11 09:30:00,15.51,15.56,15.44,15.44,735196.0,11.7262,11.764,11.6733,11.6733,735196.0
2019-02-11 10:00:00,15.43,15.51,15.43,15.46,658917.0,11.6658,11.7262,11.6658,11.6884,658917.0
2019-02-11 10:30:00,15.46,15.52,15.44,15.5,683554.0,11.6884,11.7338,11.6733,11.7187,683554.0
2019-02-11 11:00:00,15.5,15.54,15.48,15.49,438174.0,11.7187,11.7489,11.7036,11.7111,438174.0
2019-02-11 11:30:00,15.49,15.53,15.47,15.49,527678.0,11.7111,11.7414,11.696,11.7111,527678.0
2019-02-11 12:00:00,15.5,15.55,15.47,15.54,826956.0,11.7187,11.7565,11.696,11.7489,826956.0
2019-02-11 12:30:00,15.54,15.57,15.53,15.55,400562.0,11.7489,11.7716,11.7414,11.7565,400562.0
2019-02-11 13:00:00,15.55,15.56,15.48,15.5,485818.0,11.7565,11.764,11.7036,11.7187,485818.0
2019-02-11 13:30:00,15.5,15.5,15.42,15.45,877862.0,11.7187,11.7187,11.6582,11.6809,877862.0
2019-02-11 14:00:00,15.45,15.45,15.4,15.44,545712.0,11.6809,11.6809,11.6431,11.6733,545712.0
2019-02-11 14:30:00,15.45,15.45,15.39,15.4,866317.0,11.6809,11.6809,11.6355,11.6431,866317.0
2019-02-11 15:00:00,15.4,15.4,15.36,15.4,941585.0,11.6431,11.6431,11.6128,11.6431,941585.0
2019-02-11 15:30:00,15.4,15.42,15.36,15.36,2437020.0,11.6431,11.6582,11.6128,11.6128,2437020.0
2019-02-12 09:30:00,15.51,15.69,15.49,15.67,1454160.0,11.7262,11.8623,11.7111,11.8472,1454160.0
2019-02-12 10:00:00,15.67,15.71,15.47,15.49,2261696.0,11.8472,11.8774,11.696,11.7111,2261696.0
2019-02-12 10:30:00,15.49,15.54,15.44,15.52,1152827.0,11.7111,11.7489,11.6733,11.7338,1152827.0
2019-02-12 11:00:00,15.52,15.61,15.51,15.59,951497.0,11.7338,11.8018,11.7262,11.7867,951497.0
2019-02-12 11:30:00,15.59,15.62,15.55,15.62,592429.0,11.7867,11.8094,11.7565,11.8094,592429.0
2019-02-12 12:00:00,15.62,15.63,15.57,15.58,756307.0,11.8094,11.817,11.7716,11.7792,756307.0
2019-02-12 12:30:00,15.58,15.59,15.5,15.52,701399.0,11.7792,11.7867,11.7187,11.7338,701399.0
2019-02-12 13:00:00,15.52,15.57,15.5,15.56,457825.0,11.7338,11.7716,11.7187,11.764,457825.0
2019-02-12 13:30:00,15.56,15.58,15.54,15.56,385796.0,11.764,11.7792,11.7489,11.764,385796.0
2019-02-12 14:00:00,15.56,15.59,15.53,15.57,489089.0,11.764,11.7867,11.7414,11.7716,489089.0
2019-02-12 14:30:00,15.57,15.57,15.51,15.55,564549.0,11.7716,11.7716,11.7262,11.7565,564549.0
2019-02-12 15:00:00,15.55,15.55,15.5,15.51,1566985.0,11.7565,11.7565,11.7187,11.7262,1566985.0
2019-02-12 15:30:00,15.51,15.55,15.46,15.47,2119323.0,11.7262,11.7565,11.6884,11.696,2119323.0
2019-02-13 09:30:00,15.54,15.62,15.51,15.54,722528.0,11.7489,11.8094,11.7262,11.7489,722528.0
2019-02-13 10:00:00,15.54,15.57,15.5,15.52,645006.0,11.7489,11.7716,11.7187,11.7338,645006.0
2019-02-13 10:30:00,15.52,15.6,15.52,15.57,697770.0,11.7338,11.7943,11.7338,11.7716,697770.0
2019-02-13 11:00:00,15.57,15.6,15.49,15.5,473895.0,11.7716,11.7943,11.7111,11.7187,473895.0
2019-02-13 11:30:00,15.5,15.52,15.46,15.46,375499.0,11.7187,11.7338,11.6884,11.6884,375499.0
2019-02-13 12:00:00,15.47,15.5,15.46,15.49,343114.0,11.696,11.7187,11.6884,11.7111,343114.0
2019-02-13 12:30:00,15.5,15.55,15.47,15.52,345747.0,11.7187,11.7565,11.696,11.7338,345747.0
2019-02-13 13:00:00,15.52,15.55,15.47,15.51,504413.0,11.7338,11.7565,11.696,11.7262,504413.0
2019-02-13 13:30:00,15.52,15.53,15.49,15.51,313487.0,11.7338,11.7414,11.7111,11.7262,313487.0
2019-02-13 14:00:00,15.51,15.54,15.5,15.54,420759.0,11.7262,11.7489,11.7187,11.7489,420759.0
2019-02-13 14:30:00,15.54,15.61,15.51,15.61,815764.0,11.7489,11.8018,11.7262,11.8018,815764.0
2019-02-13 15:00:00,15.61,15.63,15.59,15.61,579790.0,11.8018,11.817,11.7867,11.8018,579790.0
2019-02-13 15:30:00,15.62,15.65,15.56,15.58,1731445.0,11.8094,11.8321,11.764,11.7792,1731445.0
2019-02-14 09:30:00,15.43,15.45,15.27,15.36,684396.0,11.6658,11.6809,11.5448,11.6128,684396.0
2019-02-14 10:00:00,15.37,15.42,15.32,15.35,534580.0,11.6204,11.6582,11.5826,11.6053,534580.0
2019-02-14 10:30:00,15.36,15.41,15.31,15.35,893183.0,11.6128,11.6506,11.575,11.6053,893183.0
2019-02-14 11:00:00,15.35,15.42,15.32,15.39,710262.0,11.6053,11.6582,11.5826,11.6355,710262.0
2019-02-14 11:30:00,15.4,15.46,15.38,15.46,387220.0,11.6431,11.6884,11.628,11.6884,387220.0
2019-02-14 12:00:00,15.46,15.52,15.44,15.52,431152.0,11.6884,11.7338,11.6733,11.7338,431152.0
2019-02-14 12:30:00,15.52,15.53,15.48,15.49,381878.0,11.7338,11.7414,11.7036,11.7111,381878.0
2019-02-14 13:00:00,15.5,15.51,15.46,15.5,221276.0,11.7187,11.7262,11.6884,11.7187,221276.0
2019-02-14 13:30:00,15.51,15.52,15.48,15.52,311929.0,11.7262,11.7338,11.7036,11.7338,311929.0
2019-02-14 14:00:00,15.52,15.58,15.49,15.56,442687.0,11.7338,11.7792,11.7111,11.764,442687.0
2019-02-14 14:30:00,15.56,15.6,15.54,15.57,583183.0,11.764,11.7943,11.7489,11.7716,583183.0
2019-02-14 15:00:00,15.57,15.63,15.56,15.59,615730.0,11.7716,11.817,11.764,11.7867,615730.0
2019-02-14 15:30:00,15.59,15.62,15.51,15.51,1315973.0,11.7867,11.8094,11.7262,11.7262,1315973.0
2019-02-15 09:30:00,15.71,15.89,15.62,15.83,1258386.0,11.8774,12.0135,11.8094,11.9682,1258386.0
2019-02-15 10:00:00,15.82,15.86,15.8,15.82,496718.0,11.9606,11.9909,11.9455,11.9606,496718.0
2019-02-15 10:30:00,15.82,15.9,15.81,15.88,688982.0,11.9606,12.0211,11.9531,12.006,688982.0
2019-02-15 11:00:00,15.89,15.96,15.87,15.95,602078.0,12.0135,12.0665,11.9984,12.0589,602078.0
2019-02-15 11:30:00,15.95,15.99,15.92,15.99,335767.0,12.0589,12.0891,12.0362,12.0891,335767.0
2019-02-15 12:00:00,15.99,16.0,15.94,15.97,316472.0,12.0891,12.0967,12.0513,12.074,316472.0
2019-02-15 12:30:00,15.97,16.02,15.96,16.0,342238.0,12.074,12.1118,12.0665,12.0967,342238.0
2019-02-15 13:00:00,16.0,16.01,15.93,15.94,312264.0,12.0967,12.1043,12.0438,12.0513,312264.0
2019-02-15 13:30:00,15.93,15.97,15.93,15.95,490008.0,12.0438,12.074,12.0438,12.0589,490008.0
2019-02-15 14:00:00,15.95,15.98,15.94,15.97,367756.0,12.0589,12.0816,12.0513,12.074,367756.0
2019-02-15 14:30:00,15.97,16.02,15.94,16.01,540224.0,12.074,12.1118,12.0513,12.1043,540224.0
2019-02-15 15:00:00,16.0,16.0,15.95,15.98,361616.0,12.0967,12.0967,12.0589,12.0816,361616.0
2019-02-15 15:30:00,15.97,16.03,15.96,16.0,1570530.0,12.074,12.1194,12.0665,12.0967,1570530.0
2019-02-19 09:30:00,15.94,15.98,15.87,15.98,765292.0,12.0513,12.0816,11.9984,12.0816,765292.0
2019-02-19 10:00:00,15.98,16.02,15.96,15.98,539096.0,12.0816,12.1118,12.0665,12.0816,539096.0
2019-02-19 10:30:00,15.99,15.99,15.9,15.91,723880.0,12.0891,12.0891,12.0211,12.0287,723880.0
2019-02-19 11:00:00,15.91,16.01,15.91,16.0,337052.0,12.0287,12.1043,12.0287,12.0967,337052.0
2019-02-19 11:30:00,15.99,16.07,15.99,16.07,300080.0,12.0891,12.1496,12.0891,12.1496,300080.0
2019-02-19 12:00:00,16.07,16.1,16.05,16.09,364108.0,12.1496,12.1723,12.1345,12.1647,364108.0
2019-02-19 12:30:00,16.09,16.1,16.04,16.06,346462.0,12.1647,12.1723,12.1269,12.1421,346462.0
2019-02-19 13:00:00,16.06,16.08,16.03,16.07,283805.0,12.1421,12.1572,12.1194,12.1496,283805.0
2019-02-19 13:30:00,16.07,16.09,16.05,16.09,195742.0,12.1496,12.1647,12.1345,12.1647,195742.0
2019-02-19 14:00:00,16.09,16.12,16.07,16.11,291972.0,12.1647,12.1874,12.1496,12.1799,291972.0
2019-02-19 14:30:00,16.11,16.13,16.09,16.12,360873.0,12.1799,12.195,12.1647,12.1874,360873.0
2019-02-19 15:00:00,16.11,16.15,16.1,16.15,403013.0,12.1799,12.2101,12.1723,12.2101,403013.0
2019-02-19 15:30:00,16.15,16.2,16.09,16.13,2439891.0,12.2101,12.2479,12.1647,12.195,2439891.0
2019-02-20 09:30:00,16.09,16.17,16.04,16.07,786382.0,12.1647,12.2252,12.1269,12.1496,786382.0
2019-02-20 10:00:00,16.07,16.14,16.04,16.13,479299.0,12.1496,12.2025,12.1269,12.195,479299.0
2019-02-20 10:30:00,16.14,16.18,16.12,16.17,300285.0,12.2025,12.2328,12.1874,12.2252,300285.0
2019-02-20 11:00:00,16.16,16.22,16.16,16.18,545799.0,12.2177,12.263,12.2177,12.2328,545799.0
2019-02-20 11:30:00,16.18,16.22,16.14,16.2,312391.0,12.2328,12.263,12.2025,12.2479,312391.0
2019-02-20 12:00:00,16.2,16.24,16.19,16.23,354956.0,12.2479,12.2782,12.2403,12.2706,354956.0
2019-02-20 12:30:00,16.22,16.25,16.21,16.23,239939.0,12.263,12.2857,12.2555,12.2706,239939.0
2019-02-20 13:00:00,16.23,16.29,16.23,16.28,309416.0,12.2706,12.316,12.2706,12.3084,309416.0
2019-02-20 13:30:00,16.27,16.29,16.25,16.27,283128.0,12.3008,12.316,12.2857,12.3008,283128.0
2019-02-20 14:00:00,16.27,16.32,16.26,16.27,511656.0,12.3008,12.3386,12.2933,12.3008,511656.0
2019-02-20 14:30:00,16.28,16.32,16.27,16.3,487141.0,12.3084,12.3386,12.3008,12.3235,487141.0
2019-02-20 15:00:00,16.31,16.32,16.28,16.3,381793.0,12.3311,12.3386,12.3084,12.3235,381793.0
2019-02-20 15:30:00,16.3,16.41,16.28,16.36,2078038.0,12.3235,12.4067,12.3084,12.3689,2078038.0
2019-02-21 09:30:00,16.42,16.42,16.27,16.31,740815.0,12.4142,12.4142,12.3008,12.3311,740815.0
2019-02-21 10:00:00,16.3,16.35,16.25,16.27,689898.0,12.3235,12.3613,12.2857,12.3008,689898.0
2019-02-21 10:30:00,16.27,16.29,16.18,16.19,854693.0,12.3008,12.316,12.2328,12.2403,854693.0
2019-02-21 11:00:00,16.18,16.23,16.14,16.14,544539.0,12.2328,12.2706,12.2025,12.2025,544539.0
2019-02-21 11:30:00,16.14,16.22,16.14,16.21,387892.0,12.2025,12.263,12.2025,12.2555,387892.0
2019-02-21 12:00:00,16.21,16.24,16.17,16.18,374866.0,12.2555,12.2782,12.2252,12.2328,374866.0
2019-02-21 12:30:00,16.18,16.22,16.16,16.21,290723.0,12.2328,12.263,12.2177,12.2555,290723.0
2019-02-21 13:00:00,16.21,16.22,16.19,16.2,237403.0,12.2555,12.263,12.2403,12.2479,237403.0
2019-02-21 13:30:00,16.2,16.22,16.19,16.21,226253.0,12.2479,12.263,12.2403,12.2555,226253.0
2019-02-21 14:00:00,16.21,16.21,16.15,16.17,275656.0,12.2555,12.2555,12.2101,12.2252,275656.0
2019-02-21 14:30:00,16.17,16.23,16.17,16.18,502204.0,12.2252,12.2706,12.2252,12.2328,502204.0
2019-02-21 15:00:00,16.19,16.23,16.17,16.21,476639.0,12.2403,12.2706,12.2252,12.2555,476639.0
2019-02-21 15:30:00,16.21,16.25,16.18,16.25,1521116.0,12.2555,12.2857,12.2328,12.2857,1521116.0
2019-02-22 09:30:00,16.29,16.3,16.15,16.16,972796.0,12.316,12.3235,12.2101,12.2177,972796.0
2019-02-22 10:00:00,16.16,16.21,16.13,16.14,710884.0,12.2177,12.2555,12.195,12.2025,710884.0
2019-02-22 10:30:00,16.14,16.17,16.07,16.13,937149.0,12.2025,12.2252,12.1496,12.195,937149.0
2019-02-22 11:00:00,16.12,16.24,16.1,16.23,589297.0,12.1874,12.2782,12.1723,12.2706,589297.0
2019-02-22 11:30:00,16.23,16.25,16.2,16.21,348946.0,12.2706,12.2857,12.2479,12.2555,348946.0
2019-02-22 12:00:00,16.21,16.26,16.2,16.21,306410.0,12.2555,12.2933,12.2479,12.2555,306410.0
2019-02-22 12:30:00,16.21,16.27,16.18,16.23,1078885.0,12.2555,12.3008,12.2328,12.2706,1078885.0
2019-02-22 13:00:00,16.23,16.26,16.19,16.21,427795.0,12.2706,12.2933,12.2403,12.2555,427795.0
2019-02-22 13:30:00,16.21,16.23,16.17,16.19,377437.0,12.2555,12.2706,12.2252,12.2403,377437.0
2019-02-22 14:00:00,16.19,16.2,16.13,16.14,483479.0,12.2403,12.2479,12.195,12.2025,483479.0
2019-02-22 14:30:00,16.14,16.17,16.11,16.13,507173.0,12.2025,12.2252,12.1799,12.195,507173.0
2019-02-22 15:00:00,16.14,16.21,16.13,16.2,697482.0,12.2025,12.2555,12.195,12.2479,697482.0
2019-02-22 15:30:00,16.21,16.25,16.18,16.23,1774944.0,12.2555,12.2857,12.2328,12.2706,1774944.0
2019-02-25 09:30:00,16.35,16.53,16.35,16.52,1536726.0,12.3613,12.4974,12.3613,12.4898,1536726.0
2019-02-25 10:00:00,16.52,16.54,16.44,16.5,1059279.0,12.4898,12.505,12.4294,12.4747,1059279.0
2019-02-25 10:30:00,16.5,16.52,16.42,16.51,897983.0,12.4747,12.4898,12.4142,12.4823,897983.0
2019-02-25 11:00:00,16.52,16.53,16.47,16.5,483284.0,12.4898,12.4974,12.452,12.4747,483284.0
2019-02-25 11:30:00,16.49,16.54,16.46,16.54,855481.0,12.4672,12.505,12.4445,12.505,855481.0
2019-02-25 12:00:00,16.54,16.55,16.51,16.52,395232.0,12.505,12.5125,12.4823,12.4898,395232.0
2019-02-25 12:30:00,16.52,16.53,16.46,16.46,546197.0,12.4898,12.4974,12.4445,12.4445,546197.0
2019-02-25 13:00:00,16.46,16.49,16.45,16.47,317533.0,12.4445,12.4672,12.4369,12.452,317533.0
2019-02-25 13:30:00,16.48,16.48,16.43,16.45,294985.0,12.4596,12.4596,12.4218,12.4369,294985.0
2019-02-25 14:00:00,16.45,16.48,16.38,16.39,647569.0,12.4369,12.4596,12.384,12.3916,647569.0
2019-02-25 14:30:00,16.39,16.42,16.36,16.37,889159.0,12.3916,12.4142,12.3689,12.3764,889159.0
2019-02-25 15:00:00,16.38,16.4,16.33,16.33,515905.0,12.384,12.3991,12.3462,12.3462,515905.0
2019-02-25 15:30:00,16.34,16.38,16.33,16.37,1727296.0,12.3538,12.384,12.3462,12.3764,1727296.0
2019-02-26 09:30:00,16.27,16.32,16.09,16.16,1218759.0,12.3008,12.3386,12.1647,12.2177,1218759.0
2019-02-26 10:00:00,16.16,16.32,16.15,16.3,563766.0,12.2177,12.3386,12.2101,12.3235,563766.0
2019-02-26 10:30:00,16.3,16.37,16.28,16.3,560684.0,12.3235,12.3764,12.3084,12.3235,560684.0
2019-02-26 11:00:00,16.29,16.37,16.28,16.33,443368.0,12.316,12.3764,12.3084,12.3462,443368.0
2019-02-26 11:30:00,16.33,16.44,16.33,16.42,846119.0,12.3462,12.4294,12.3462,12.4142,846119.0
2019-02-26 12:00:00,16.42,16.43,16.34,16.35,536616.0,12.4142,12.4218,12.3538,12.3613,536616.0
2019-02-26 12:30:00,16.35,16.36,16.3,16.3,310354.0,12.3613,12.3689,12.3235,12.3235,310354.0
2019-02-26 13:00:00,16.3,16.34,16.28,16.32,384237.0,12.3235,12.3538,12.3084,12.3386,384237.0
2019-02-26 13:30:00,16.32,16.33,16.25,16.27,471132.0,12.3386,12.3462,12.2857,12.3008,471132.0
2019-02-26 14:00:00,16.27,16.28,16.22,16.24,606344.0,12.3008,12.3084,12.263,12.2782,606344.0
2019-02-26 14:30:00,16.23,16.28,16.22,16.23,589851.0,12.2706,12.3084,12.263,12.2706,589851.0
2019-02-26 15:00:00,16.22,16.27,16.2,16.23,1155787.0,12.263,12.3008,12.2479,12.2706,1155787.0
2019-02-26 15:30:00,16.23,16.26,16.19,16.19,1915114.0,12.2706,12.2933,12.2403,12.2403,1915114.0
2019-02-27 09:30:00,16.22,16.54,16.22,16.53,4916331.0,12.263,12.505,12.263,12.4974,4916331.0
2019-02-27 10:00:00,16.53,16.58,16.46,16.46,1806580.0,12.4974,12.5352,12.4445,12.4445,1806580.0
2019-02-27 10:30:00,16.47,16.48,16.38,16.42,1719363.0,12.452,12.4596,12.384,12.4142,1719363.0
2019-02-27 11:00:00,16.41,16.51,16.41,16.48,740022.0,12.4067,12.4823,12.4067,12.4596,740022.0
2019-02-27 11:30:00,16.48,16.58,16.47,16.57,837721.0,12.4596,12.5352,12.452,12.5276,837721.0
2019-02-27 12:00:00,16.57,16.62,16.53,16.54,1286587.0,12.5276,12.5654,12.4974,12.505,1286587.0
2019-02-27 12:30:00,16.55,16.61,16.54,16.54,1370876.0,12.5125,12.5579,12.505,12.505,1370876.0
2019-02-27 13:00:00,16.54,16.62,16.53,16.6,864629.0,12.505,12.5654,12.4974,12.5503,864629.0
2019-02-27 13:30:00,16.59,16.61,16.55,16.59,730754.0,12.5428,12.5579,12.5125,12.5428,730754.0
2019-02-27 14:00:00,16.59,16.63,16.56,16.57,1295843.0,12.5428,12.573,12.5201,12.5276,1295843.0
2019-02-27 14:30:00,16.57,16.58,16.52,16.55,635687.0,12.5276,12.5352,12.4898,12.5125,635687.0
2019-02-27 15:00:00,16.55,16.6,16.54,16.54,1044009.0,12.5125,12.5503,12.505,12.505,1044009.0
2019-02-27 15:30:00,16.54,16.6,16.53,16.57,2417853.0,12.505,12.5503,12.4974,12.5276,2417853.0
2019-02-28 09:30:00,16.57,16.59,16.43,16.46,1835842.0,12.5276,12.5428,12.4218,12.4445,1835842.0
2019-02-28 10:00:00,16.46,16.5,16.39,16.42,1534602.0,12.4445,12.4747,12.3916,12.4142,1534602.0
2019-02-28 10:30:00,16.42,16.45,16.35,16.37,905624.0,12.4142,12.4369,12.3613,12.3764,905624.0
2019-02-28 11:00:00,16.37,16.45,16.36,16.43,632689.0,12.3764,12.4369,12.3689,12.4218,632689.0
2019-02-28 11:30:00,16.43,16.48,16.42,16.46,447127.0,12.4218,12.4596,12.4142,12.4445,447127.0
2019-02-28 12:00:00,16.46,16.49,16.44,16.48,539780.0,12.4445,12.4672,12.4294,12.4596,539780.0
2019-02-28 12:30:00,16.49,16.5,16.46,16.48,320941.0,12.4672,12.4747,12.4445,12.4596,320941.0
2019-02-28 13:00:00,16.48,16.51,16.47,16.5,366827.0,12.4596,12.4823,12.452,12.4747,366827.0
2019-02-28 13:30:00,16.51,16.53,16.48,16.48,502833.0,12.4823,12.4974,12.4596,12.4596,502833.0
2019-02-28 14:00:00,16.48,16.5,16.47,16.5,513075.0,12.4596,12.4747,12.452,12.4747,513075.0
2019-02-28 14:30:00,16.5,16.5,16.41,16.43,442003.0,12.4747,12.4747,12.4067,12.4218,442003.0
2019-02-28 15:00:00,16.42,16.44,16.42,16.44,436522.0,12.4142,12.4294,12.4142,12.4294,436522.0
2019-02-28 15:30:00,16.43,16.45,16.37,16.39,1941939.0,12.4218,12.4369,12.3764,12.3916,1941939.0
2019-03-01 09:30:00,16.56,16.72,16.52,16.64,1147015.0,12.5201,12.6411,12.4898,12.5806,1147015.0
2019-03-01 10:00:00,16.64,16.64,16.48,16.49,792285.0,12.5806,12.5806,12.4596,12.4672,792285.0
2019-03-01 10:30:00,16.5,16.54,16.44,16.51,642474.0,12.4747,12.505,12.4294,12.4823,642474.0
2019-03-01 11:00:00,16.52,16.53,16.41,16.43,636597.0,12.4898,12.4974,12.4067,12.4218,636597.0
2019-03-01 11:30:00,16.43,16.44,16.35,16.37,549275.0,12.4218,12.4294,12.3613,12.3764,549275.0
2019-03-01 12:00:00,16.37,16.4,16.34,16.4,1591317.0,12.3764,12.3991,12.3538,12.3991,1591317.0
2019-03-01 12:30:00,16.39,16.45,16.38,16.45,508329.0,12.3916,12.4369,12.384,12.4369,508329.0
2019-03-01 13:00:00,16.45,16.46,16.41,16.43,414428.0,12.4369,12.4445,12.4067,12.4218,414428.0
2019-03-01 13:30:00,16.42,16.44,16.35,16.36,409046.0,12.4142,12.4294,12.3613,12.3689,409046.0
2019-03-01 14:00:00,16.36,16.38,16.32,16.37,1098106.0,12.3689,12.384,12.3386,12.3764,1098106.0
2019-03-01 14:30:00,16.37,16.38,16.33,16.36,724815.0,12.3764,12.384,12.3462,12.3689,724815.0
2019-03-01 15:00:00,16.36,16.38,16.34,16.34,578283.0,12.3689,12.384,12.3538,12.3538,578283.0
2019-03-01 15:30:00,16.35,16.37,16.29,16.31,3064029.0,12.3613,12.3764,12.316,12.3311,3064029.0
2019-03-04 09:30:00,16.32,16.45,16.29,16.45,1078288.0,12.3386,12.4369,12.316,12.4369,1078288.0
2019-03-04 10:00:00,16.45,16.52,16.44,16.51,794309.0,12.4369,12.4898,12.4294,12.4823,794309.0
2019-03-04 10:30:00,16.51,16.51,16.41,16.43,728689.0,12.4823,12.4823,12.4067,12.4218,728689.0
2019-03-04 11:00:00,16.43,16.43,16.26,16.26,880350.0,12.4218,12.4218,12.2933,12.2933,880350.0
2019-03-04 11:30:00,16.26,16.28,16.16,16.2,851279.0,12.2933,12.3084,12.2177,12.2479,851279.0
2019-03-04 12:00:00,16.19,16.22,16.09,16.16,817261.0,12.2403,12.263,12.1647,12.2177,817261.0
2019-03-04 12:30:00,16.15,16.16,16.08,16.09,510243.0,12.2101,12.2177,12.1572,12.1647,510243.0
2019-03-04 13:00:00,16.09,16.14,16.05,16.14,389181.0,12.1647,12.2025,12.1345,12.2025,389181.0
2019-03-04 13:30:00,16.13,16.21,16.12,16.21,424141.0,12.195,12.2555,12.1874,12.2555,424141.0
2019-03-04 14:00:00,16.21,16.27,16.2,16.25,501224.0,12.2555,12.3008,12.2479,12.2857,501224.0
2019-03-04 14:30:00,16.24,16.24,16.17,16.17,469261.0,12.2782,12.2782,12.2252,12.2252,469261.0
2019-03-04 15:00:00,16.17,16.19,16.1,16.16,830636.0,12.2252,12.2403,12.1723,12.2177,830636.0
2019-03-04 15:30:00,16.16,16.2,16.12,16.16,2169942.0,12.2177,12.2479,12.1874,12.2177,2169942.0
2019-03-05 09:30:00,16.16,16.16,15.84,15.94,1273973.0,12.2177,12.2177,11.9757,12.0513,1273973.0
2019-03-05 10:00:00,15.94,16.03,15.94,15.96,1511775.0,12.0513,12.1194,12.0513,12.0665,1511775.0
2019-03-05 10:30:00,15.96,15.98,15.82,15.89,1545052.0,12.0665,12.0816,11.9606,12.0135,1545052.0
2019-03-05 11:00:00,15.89,16.0,15.87,15.98,646653.0,12.0135,12.0967,11.9984,12.0816,646653.0
2019-03-05 11:30:00,15.97,16.04,15.95,15.99,454748.0,12.074,12.1269,12.0589,12.0891,454748.0
2019-03-05 12:00:00,15.98,16.01,15.93,15.96,560167.0,12.0816,12.1043,12.0438,12.0665,560167.0
2019-03-05 12:30:00,15.97,16.02,15.94,16.02,584191.0,12.074,12.1118,12.0513,12.1118,584191.0
2019-03-05 13:00:00,16.02,16.08,16.01,16.04,580305.0,12.1118,12.1572,12.1043,12.1269,580305.0
2019-03-05 13:30:00,16.04,16.1,16.04,16.1,375562.0,12.1269,12.1723,12.1269,12.1723,375562.0
2019-03-05 14:00:00,16.1,16.16,16.09,16.16,368963.0,12.1723,12.2177,12.1647,12.2177,368963.0
2019-03-05 14:30:00,16.16,16.18,16.11,16.17,706127.0,12.2177,12.2328,12.1799,12.2252,706127.0
2019-03-05 15:00:00,16.17,16.2,16.15,16.16,881213.0,12.2252,12.2479,12.2101,12.2177,881213.0
2019-03-05 15:30:00,16.16,16.18,16.09,16.11,1823703.0,12.2177,12.2328,12.1647,12.1799,1823703.0
2019-03-06 09:30:00,16.05,16.14,15.89,16.0,1393337.0,12.1345,12.2025,12.0135,12.0967,1393337.0
2019-03-06 10:00:00,16.0,16.06,15.94,16.02,825247.0,12.0967,12.1421,12.0513,12.1118,825247.0
2019-03-06 10:30:00,16.02,16.08,16.01,16.05,612430.0,12.1118,12.1572,12.1043,12.1345,612430.0
2019-03-06 11:00:00,16.04,16.05,15.99,16.03,939739.0,12.1269,12.1345,12.0891,12.1194,939739.0
2019-03-06 11:30:00,16.03,16.05,15.94,15.95,674533.0,12.1194,12.1345,12.0513,12.0589,674533.0
2019-03-06 12:00:00,15.95,16.01,15.9,15.9,505983.0,12.0589,12.1043,12.0211,12.0211,505983.0
2019-03-06 12:30:00,15.91,15.93,15.86,15.88,854589.0,12.0287,12.0438,11.9909,12.006,854589.0
2019-03-06 13:00:00,15.87,15.94,15.86,15.92,606172.0,11.9984,12.0513,11.9909,12.0362,606172.0
2019-03-06 13:30:00,15.93,16.0,15.9,15.98,1158903.0,12.0438,12.0967,12.0211,12.0816,1158903.0
2019-03-06 14:00:00,15.98,15.99,15.92,15.93,656401.0,12.0816,12.0891,12.0362,12.0438,656401.0
2019-03-06 14:30:00,15.93,15.93,15.85,15.85,869477.0,12.0438,12.0438,11.9833,11.9833,869477.0
2019-03-06 15:00:00,15.85,15.88,15.8,15.83,916353.0,11.9833,12.006,11.9455,11.9682,916353.0
2019-03-06 15:30:00,15.83,15.84,15.76,15.78,1958341.0,11.9682,11.9757,11.9152,11.9304,1958341.0
2019-03-07 09:30:00,15.54,15.58,15.37,15.5,1218872.0,11.8556,11.8861,11.7259,11.8251,1218872.0
2019-03-07 10:00:00,15.5,15.55,15.44,15.51,978487.0,11.8251,11.8632,11.7793,11.8327,978487.0
2019-03-07 10:30:00,15.51,15.59,15.5,15.51,834071.0,11.8327,11.8937,11.8251,11.8327,834071.0
2019-03-07 11:00:00,15.51,15.52,15.4,15.46,803165.0,11.8327,11.8403,11.7488,11.7946,803165.0
2019-03-07 11:30:00,15.46,15.5,15.41,15.42,654889.0,11.7946,11.8251,11.7564,11.764,654889.0
2019-03-07 12:00:00,15.42,15.43,15.36,15.38,554877.0,11.764,11.7717,11.7183,11.7335,554877.0
2019-03-07 12:30:00,15.37,15.48,15.35,15.46,431778.0,11.7259,11.8098,11.7106,11.7946,431778.0
2019-03-07 13:00:00,15.46,15.51,15.44,15.51,365931.0,11.7946,11.8327,11.7793,11.8327,365931.0
2019-03-07 13:30:00,15.51,15.53,15.45,15.45,558435.0,11.8327,11.848,11.7869,11.7869,558435.0
2019-03-07 14:00:00,15.46,15.46,15.34,15.38,854365.0,11.7946,11.7946,11.703,11.7335,854365.0
2019-03-07 14:30:00,15.38,15.39,15.32,15.34,533693.0,11.7335,11.7412,11.6877,11.703,533693.0
2019-03-07 15:00:00,15.34,15.38,15.3,15.34,840960.0,11.703,11.7335,11.6725,11.703,840960.0
2019-03-07 15:30:00,15.35,15.46,15.34,15.42,1743860.0,11.7106,11.7946,11.703,11.764,1743860.0
2019-03-08 09:30:00,15.26,15.38,15.21,15.33,1067160.0,11.642,11.7335,11.6038,11.6954,1067160.0
2019-03-08 10:00:00,15.33,15.42,15.31,15.41,599919.0,11.6954,11.764,11.6801,11.7564,599919.0
2019-03-08 10:30:00,15.41,15.5,15.4,15.43,656009.0,11.7564,11.8251,11.7488,11.7717,656009.0
2019-03-08 11:00:00,15.43,15.44,15.37,15.42,479126.0,11.7717,11.7793,11.7259,11.764,479126.0
2019-03-08 11:30:00,15.42,15.44,15.4,15.41,377872.0,11.764,11.7793,11.7488,11.7564,377872.0
2019-03-08 12:00:00,15.41,15.47,15.4,15.46,296507.0,11.7564,11.8022,11.7488,11.7946,296507.0
2019-03-08 12:30:00,15.45,15.45,15.37,15.38,334727.0,11.7869,11.7869,11.7259,11.7335,334727.0
2019-03-08 13:00:00,15.38,15.43,15.37,15.41,374510.0,11.7335,11.7717,11.7259,11.7564,374510.0
2019-03-08 13:30:00,15.42,15.45,15.41,15.43,255489.0,11.764,11.7869,11.7564,11.7717,255489.0
2019-03-08 14:00:00,15.43,15.46,15.42,15.46,301936.0,11.7717,11.7946,11.764,11.7946,301936.0
2019-03-08 14:30:00,15.46,15.52,15.45,15.5,738474.0,11.7946,11.8403,11.7869,11.8251,738474.0
2019-03-08 15:00:00,15.5,15.51,15.4,15.4,719334.0,11.8251,11.8327,11.7488,11.7488,719334.0
2019-03-08 15:30:00,15.4,15.47,15.38,15.47,1535986.0,11.7488,11.8022,11.7335,11.8022,1535986.0
2019-03-11 09:30:00,15.56,15.57,15.44,15.5,750078.0,11.8708,11.8785,11.7793,11.8251,750078.0
2019-03-11 10:00:00,15.5,15.57,15.48,15.57,437307.0,11.8251,11.8785,11.8098,11.8785,437307.0
2019-03-11 10:30:00,15.57,15.62,15.55,15.59,410659.0,11.8785,11.9166,11.8632,11.8937,410659.0
2019-03-11 11:00:00,15.58,15.61,15.55,15.61,419359.0,11.8861,11.909,11.8632,11.909,419359.0
2019-03-11 11:30:00,15.61,15.67,15.59,15.67,324872.0,11.909,11.9548,11.8937,11.9548,324872.0
2019-03-11 12:00:00,15.66,15.68,15.57,15.58,427055.0,11.9471,11.9624,11.8785,11.8861,427055.0
2019-03-11 12:30:00,15.58,15.62,15.57,15.62,194315.0,11.8861,11.9166,11.8785,11.9166,194315.0
2019-03-11 13:00:00,15.62,15.68,15.61,15.67,294970.0,11.9166,11.9624,11.909,11.9548,294970.0
2019-03-11 13:30:00,15.67,15.68,15.61,15.62,573902.0,11.9548,11.9624,11.909,11.9166,573902.0
2019-03-11 14:00:00,15.62,15.63,15.58,15.6,217975.0,11.9166,11.9243,11.8861,11.9014,217975.0
2019-03-11 14:30:00,15.59,15.6,15.56,15.58,388307.0,11.8937,11.9014,11.8708,11.8861,388307.0
2019-03-11 15:00:00,15.58,15.59,15.54,15.57,433871.0,11.8861,11.8937,11.8556,11.8785,433871.0
2019-03-11 15:30:00,15.57,15.6,15.54,15.57,1152571.0,11.8785,11.9014,11.8556,11.8785,1152571.0
2019-03-12 09:30:00,15.67,15.78,15.61,15.75,1714513.0,11.9548,12.0387,11.909,12.0158,1714513.0
2019-03-12 10:00:00,15.74,15.74,15.61,15.65,1384147.0,12.0082,12.0082,11.909,11.9395,1384147.0
2019-03-12 10:30:00,15.65,15.66,15.57,15.63,942357.0,11.9395,11.9471,11.8785,11.9243,942357.0
2019-03-12 11:00:00,15.63,15.64,15.51,15.56,818409.0,11.9243,11.9319,11.8327,11.8708,818409.0
2019-03-12 11:30:00,15.56,15.63,15.54,15.63,338532.0,11.8708,11.9243,11.8556,11.9243,338532.0
2019-03-12 12:00:00,15.63,15.64,15.6,15.62,365532.0,11.9243,11.9319,11.9014,11.9166,365532.0
2019-03-12 12:30:00,15.62,15.63,15.57,15.59,1020943.0,11.9166,11.9243,11.8785,11.8937,1020943.0
2019-03-12 13:00:00,15.59,15.61,15.58,15.6,196145.0,11.8937,11.909,11.8861,11.9014,196145.0
2019-03-12 13:30:00,15.6,15.67,15.59,15.65,407940.0,11.9014,11.9548,11.8937,11.9395,407940.0
2019-03-12 14:00:00,15.65,15.68,15.62,15.63,280752.0,11.9395,11.9624,11.9166,11.9243,280752.0
2019-03-12 14:30:00,15.63,15.66,15.61,15.64,342161.0,11.9243,11.9471,11.909,11.9319,342161.0
2019-03-12 15:00:00,15.64,15.64,15.57,15.61,504851.0,11.9319,11.9319,11.8785,11.909,504851.0
2019-03-12 15:30:00,15.61,15.63,15.58,15.62,1496114.0,11.909,11.9243,11.8861,11.9166,1496114.0
2019-03-13 09:30:00,15.64,15.69,15.59,15.67,688106.0,11.9319,11.97,11.8937,11.9548,688106.0
2019-03-13 10:00:00,15.68,15.79,15.67,15.73,695602.0,11.9624,12.0463,11.9548,12.0005,695602.0
2019-03-13 10:30:00,15.72,15.78,15.71,15.75,848168.0,11.9929,12.0387,11.9853,12.0158,848168.0
2019-03-13 11:00:00,15.75,15.81,15.72,15.8,559009.0,12.0158,12.0616,11.9929,12.0539,559009.0
2019-03-13 11:30:00,15.81,15.82,15.75,15.82,274161.0,12.0616,12.0692,12.0158,12.0692,274161.0
2019-03-13 12:00:00,15.82,15.83,15.78,15.81,398363.0,12.0692,12.0768,12.0387,12.0616,398363.0
2019-03-13 12:30:00,15.81,15.85,15.77,15.85,329383.0,12.0616,12.0921,12.0311,12.0921,329383.0
2019-03-13 13:00:00,15.85,15.87,15.81,15.83,272583.0,12.0921,12.1073,12.0616,12.0768,272583.0
2019-03-13 13:30:00,15.83,15.85,15.79,15.83,318559.0,12.0768,12.0921,12.0463,12.0768,318559.0
2019-03-13 14:00:00,15.83,15.9,15.82,15.87,930594.0,12.0768,12.1302,12.0692,12.1073,930594.0
2019-03-13 14:30:00,15.86,15.87,15.77,15.81,404377.0,12.0997,12.1073,12.0311,12.0616,404377.0
2019-03-13 15:00:00,15.81,15.82,15.75,15.78,295321.0,12.0616,12.0692,12.0158,12.0387,295321.0
2019-03-13 15:30:00,15.78,15.83,15.77,15.81,896016.0,12.0387,12.0768,12.0311,12.0616,896016.0
2019-03-14 09:30:00,15.82,15.91,15.77,15.89,756838.0,12.0692,12.1379,12.0311,12.1226,756838.0
2019-03-14 10:00:00,15.89,15.92,15.86,15.89,387767.0,12.1226,12.1455,12.0997,12.1226,387767.0
2019-03-14 10:30:00,15.89,15.92,15.88,15.89,344587.0,12.1226,12.1455,12.115,12.1226,344587.0
2019-03-14 11:00:00,15.9,15.93,15.88,15.9,401235.0,12.1302,12.1531,12.115,12.1302,401235.0
2019-03-14 11:30:00,15.9,15.96,15.88,15.94,378132.0,12.1302,12.176,12.115,12.1608,378132.0
2019-03-14 12:00:00,15.95,15.96,15.93,15.94,380013.0,12.1684,12.176,12.1531,12.1608,380013.0
2019-03-14 12:30:00,15.94,15.95,15.86,15.88,568686.0,12.1608,12.1684,12.0997,12.115,568686.0
2019-03-14 13:00:00,15.87,15.87,15.82,15.84,446769.0,12.1073,12.1073,12.0692,12.0845,446769.0
2019-03-14 13:30:00,15.85,15.86,15.78,15.81,209727.0,12.0921,12.0997,12.0387,12.0616,209727.0
2019-03-14 14:00:00,15.81,15.86,15.79,15.84,278503.0,12.0616,12.0997,12.0463,12.0845,278503.0
2019-03-14 14:30:00,15.83,15.84,15.8,15.83,191923.0,12.0768,12.0845,12.0539,12.0768,191923.0
2019-03-14 15:00:00,15.84,15.85,15.82,15.84,316011.0,12.0845,12.0921,12.0692,12.0845,316011.0
2019-03-14 15:30:00,15.84,15.87,15.79,15.8,1497738.0,12.0845,12.1073,12.0463,12.0539,1497738.0
2019-03-15 09:30:00,15.78,15.87,15.74,15.81,1836571.0,12.0387,12.1073,12.0082,12.0616,1836571.0
2019-03-15 10:00:00,15.81,15.83,15.73,15.82,583311.0,12.0616,12.0768,12.0005,12.0692,583311.0
2019-03-15 10:30:00,15.81,15.83,15.77,15.83,363930.0,12.0616,12.0768,12.0311,12.0768,363930.0
2019-03-15 11:00:00,15.82,15.89,15.8,15.89,671999.0,12.0692,12.1226,12.0539,12.1226,671999.0
2019-03-15 11:30:00,15.89,15.91,15.83,15.88,532959.0,12.1226,12.1379,12.0768,12.115,532959.0
2019-03-15 12:00:00,15.88,15.88,15.84,15.85,388896.0,12.115,12.115,12.0845,12.0921,388896.0
2019-03-15 12:30:00,15.86,15.93,15.84,15.9,455676.0,12.0997,12.1531,12.0845,12.1302,455676.0
2019-03-15 13:00:00,15.91,15.92,15.86,15.86,168459.0,12.1379,12.1455,12.0997,12.0997,168459.0
2019-03-15 13:30:00,15.86,15.89,15.83,15.84,232709.0,12.0997,12.1226,12.0768,12.0845,232709.0
2019-03-15 14:00:00,15.84,15.85,15.8,15.8,206495.0,12.0845,12.0921,12.0539,12.0539,206495.0
2019-03-15 14:30:00,15.8,15.84,15.8,15.83,249497.0,12.0539,12.0845,12.0539,12.0768,249497.0
2019-03-15 15:00:00,15.83,15.83,15.77,15.81,360529.0,12.0768,12.0768,12.0311,12.0616,360529.0
2019-03-15 15:30:00,15.81,15.81,15.73,15.74,2034066.0,12.0616,12.0616,12.0005,12.0082,2034066.0
2019-03-18 09:30:00,15.88,16.05,15.81,16.02,797934.0,12.115,12.2447,12.0616,12.2218,797934.0
2019-03-18 10:00:00,16.02,16.06,16.0,16.04,457256.0,12.2218,12.2523,12.2065,12.237,457256.0
2019-03-18 10:30:00,16.03,16.04,15.94,16.01,407046.0,12.2294,12.237,12.1608,12.2142,407046.0
2019-03-18 11:00:00,16.01,16.04,15.98,16.01,444047.0,12.2142,12.237,12.1913,12.2142,444047.0
2019-03-18 11:30:00,16.01,16.01,15.93,15.98,370099.0,12.2142,12.2142,12.1531,12.1913,370099.0
2019-03-18 12:00:00,15.98,16.03,15.95,16.02,346598.0,12.1913,12.2294,12.1684,12.2218,346598.0
2019-03-18 12:30:00,16.01,16.05,15.99,16.05,664164.0,12.2142,12.2447,12.1989,12.2447,664164.0
2019-03-18 13:00:00,16.05,16.06,15.99,16.0,462401.0,12.2447,12.2523,12.1989,12.2065,462401.0
2019-03-18 13:30:00,16.0,16.04,15.98,16.02,399203.0,12.2065,12.237,12.1913,12.2218,399203.0
2019-03-18 14:00:00,16.02,16.03,15.99,16.01,257156.0,12.2218,12.2294,12.1989,12.2142,257156.0
2019-03-18 14:30:00,16.01,16.02,15.95,15.96,390346.0,12.2142,12.2218,12.1684,12.176,390346.0
2019-03-18 15:00:00,15.96,16.0,15.93,15.96,387692.0,12.176,12.2065,12.1531,12.176,387692.0
2019-03-18 15:30:00,15.96,16.0,15.93,15.97,1588910.0,12.176,12.2065,12.1531,12.1836,1588910.0
2019-03-19 09:30:00,16.09,16.13,15.98,15.98,955018.0,12.2752,12.3057,12.1913,12.1913,955018.0
2019-03-19 10:00:00,15.98,15.99,15.94,15.97,426181.0,12.1913,12.1989,12.1608,12.1836,426181.0
2019-03-19 10:30:00,15.97,16.03,15.9,15.9,489928.0,12.1836,12.2294,12.1302,12.1302,489928.0
2019-03-19 11:00:00,15.91,15.92,15.84,15.85,513620.0,12.1379,12.1455,12.0845,12.0921,513620.0
2019-03-19 11:30:00,15.84,15.91,15.84,15.88,505783.0,12.0845,12.1379,12.0845,12.115,505783.0
2019-03-19 12:00:00,15.89,15.91,15.85,15.89,555083.0,12.1226,12.1379,12.0921,12.1226,555083.0
2019-03-19 12:30:00,15.89,15.91,15.79,15.86,314282.0,12.1226,12.1379,12.0463,12.0997,314282.0
2019-03-19 13:00:00,15.86,15.86,15.82,15.82,506983.0,12.0997,12.0997,12.0692,12.0692,506983.0
2019-03-19 13:30:00,15.83,15.85,15.78,15.78,628841.0,12.0768,12.0921,12.0387,12.0387,628841.0
2019-03-19 14:00:00,15.78,15.81,15.75,15.76,467051.0,12.0387,12.0616,12.0158,12.0234,467051.0
2019-03-19 14:30:00,15.77,15.81,15.75,15.78,446943.0,12.0311,12.0616,12.0158,12.0387,446943.0
2019-03-19 15:00:00,15.78,15.79,15.66,15.69,795293.0,12.0387,12.0463,11.9471,11.97,795293.0
2019-03-19 15:30:00,15.69,15.69,15.6,15.63,1759574.0,11.97,11.97,11.9014,11.9243,1759574.0
2019-03-20 09:30:00,15.55,15.63,15.47,15.5,798184.0,11.8632,11.9243,11.8022,11.8251,798184.0
2019-03-20 10:00:00,15.5,15.55,15.42,15.43,439617.0,11.8251,11.8632,11.764,11.7717,439617.0
2019-03-20 10:30:00,15.43,15.46,15.4,15.42,348084.0,11.7717,11.7946,11.7488,11.764,348084.0
2019-03-20 11:00:00,15.42,15.46,15.31,15.32,383082.0,11.764,11.7946,11.6801,11.6877,383082.0
2019-03-20 11:30:00,15.32,15.34,15.24,15.26,578635.0,11.6877,11.703,11.6267,11.642,578635.0
2019-03-20 12:00:00,15.26,15.27,15.22,15.26,284767.0,11.642,11.6496,11.6115,11.642,284767.0
2019-03-20 12:30:00,15.26,15.27,15.2,15.27,244541.0,11.642,11.6496,11.5962,11.6496,244541.0
2019-03-20 13:00:00,15.26,15.3,15.25,15.28,389288.0,11.642,11.6725,11.6343,11.6572,389288.0
2019-03-20 13:30:00,15.28,15.38,15.28,15.37,655483.0,11.6572,11.7335,11.6572,11.7259,655483.0
2019-03-20 14:00:00,15.36,15.39,15.13,15.14,1483874.0,11.7183,11.7412,11.5428,11.5504,1483874.0
2019-03-20 14:30:00,15.13,15.29,15.12,15.24,1280172.0,11.5428,11.6649,11.5352,11.6267,1280172.0
2019-03-20 15:00:00,15.24,15.28,15.14,15.15,1216278.0,11.6267,11.6572,11.5504,11.5581,1216278.0
2019-03-20 15:30:00,15.15,15.16,14.95,14.95,2667416.0,11.5581,11.5657,11.4055,11.4055,2667416.0
2019-03-21 09:30:00,14.9,14.9,14.48,14.67,2058310.0,11.3673,11.3673,11.0469,11.1919,2058310.0
2019-03-21 10:00:00,14.68,14.72,14.59,14.65,1474239.0,11.1995,11.23,11.1308,11.1766,1474239.0
2019-03-21 10:30:00,14.65,14.69,14.57,14.61,1138381.0,11.1766,11.2071,11.1156,11.1461,1138381.0
2019-03-21 11:00:00,14.62,14.66,14.55,14.59,1988864.0,11.1537,11.1842,11.1003,11.1308,1988864.0
2019-03-21 11:30:00,14.59,14.64,14.57,14.64,1270932.0,11.1308,11.169,11.1156,11.169,1270932.0
2019-03-21 12:00:00,14.63,14.65,14.5,14.51,1608228.0,11.1613,11.1766,11.0622,11.0698,1608228.0
2019-03-21 12:30:00,14.51,14.52,14.47,14.51,1633351.0,11.0698,11.0774,11.0393,11.0698,1633351.0
2019-03-21 13:00:00,14.51,14.58,14.5,14.58,1266650.0,11.0698,11.1232,11.0622,11.1232,1266650.0
2019-03-21 13:30:00,14.58,14.59,14.51,14.54,1750447.0,11.1232,11.1308,11.0698,11.0927,1750447.0
2019-03-21 14:00:00,14.54,14.64,14.54,14.61,1883428.0,11.0927,11.169,11.0927,11.1461,1883428.0
2019-03-21 14:30:00,14.62,14.62,14.55,14.56,636169.0,11.1537,11.1537,11.1003,11.1079,636169.0
2019-03-21 15:00:00,14.56,14.57,14.46,14.51,4652822.0,11.1079,11.1156,11.0316,11.0698,4652822.0
2019-03-21 15:30:00,14.51,14.51,14.4,14.43,3891847.0,11.0698,11.0698,10.9859,11.0088,3891847.0
2019-03-22 09:30:00,14.29,14.29,13.77,13.83,3904029.0,10.902,10.902,10.5052,10.551,3904029.0
2019-03-22 10:00:00,13.83,13.91,13.72,13.77,2445607.0,10.551,10.612,10.4671,10.5052,2445607.0
2019-03-22 10:30:00,13.77,13.86,13.69,13.69,1220748.0,10.5052,10.5739,10.4442,10.4442,1220748.0
2019-03-22 11:00:00,13.7,13.73,13.6,13.62,1489006.0,10.4518,10.4747,10.3755,10.3908,1489006.0
2019-03-22 11:30:00,13.62,13.63,13.51,13.54,1475184.0,10.3908,10.3984,10.3069,10.3298,1475184.0
2019-03-22 12:00:00,13.53,13.57,13.44,13.45,1340267.0,10.3221,10.3527,10.2535,10.2611,1340267.0
2019-03-22 12:30:00,13.46,13.53,13.42,13.53,1344577.0,10.2687,10.3221,10.2382,10.3221,1344577.0
2019-03-22 13:00:00,13.53,13.59,13.51,13.52,1677395.0,10.3221,10.3679,10.3069,10.3145,1677395.0
2019-03-22 13:30:00,13.52,13.56,13.49,13.5,971975.0,10.3145,10.345,10.2916,10.2993,971975.0
2019-03-22 14:00:00,13.5,13.64,13.49,13.59,2695837.0,10.2993,10.4061,10.2916,10.3679,2695837.0
2019-03-22 14:30:00,13.59,13.67,13.51,13.65,2493502.0,10.3679,10.429,10.3069,10.4137,2493502.0
2019-03-22 15:00:00,13.65,13.68,13.59,13.62,1642906.0,10.4137,10.4366,10.3679,10.3908,1642906.0
2019-03-22 15:30:00,13.61,13.63,13.49,13.53,4020113.0,10.3832,10.3984,10.2916,10.3221,4020113.0
2019-03-25 09:30:00,13.64,13.85,13.52,13.54,3440420.0,10.4061,10.5663,10.3145,10.3298,3440420.0
2019-03-25 10:00:00,13.54,13.57,13.46,13.54,1741474.0,10.3298,10.3527,10.2687,10.3298,1741474.0
2019-03-25 10:30:00,13.53,13.66,13.53,13.63,1405485.0,10.3221,10.4213,10.3221,10.3984,1405485.0
2019-03-25 11:00:00,13.63,13.77,13.61,13.75,1087215.0,10.3984,10.5052,10.3832,10.49,1087215.0
2019-03-25 11:30:00,13.75,13.76,13.58,13.59,1123382.0,10.49,10.4976,10.3603,10.3679,1123382.0
2019-03-25 12:00:00,13.59,13.61,13.53,13.54,764049.0,10.3679,10.3832,10.3221,10.3298,764049.0
2019-03-25 12:30:00,13.54,13.57,13.47,13.57,801786.0,10.3298,10.3527,10.2764,10.3527,801786.0
2019-03-25 13:00:00,13.57,13.58,13.48,13.57,708554.0,10.3527,10.3603,10.284,10.3527,708554.0
2019-03-25 13:30:00,13.57,13.58,13.47,13.48,637200.0,10.3527,10.3603,10.2764,10.284,637200.0
2019-03-25 14:00:00,13.48,13.5,13.38,13.41,959037.0,10.284,10.2993,10.2077,10.2306,959037.0
2019-03-25 14:30:00,13.41,13.5,13.4,13.48,864149.0,10.2306,10.2993,10.223,10.284,864149.0
2019-03-25 15:00:00,13.48,13.56,13.47,13.5,1159662.0,10.284,10.345,10.2764,10.2993,1159662.0
2019-03-25 15:30:00,13.49,13.55,13.48,13.53,2205320.0,10.2916,10.3374,10.284,10.3221,2205320.0
2019-03-26 09:30:00,13.64,13.87,13.61,13.77,3994275.0,10.4061,10.5815,10.3832,10.5052,3994275.0
2019-03-26 10:00:00,13.77,13.82,13.72,13.73,1637665.0,10.5052,10.5434,10.4671,10.4747,1637665.0
2019-03-26 10:30:00,13.73,13.81,13.67,13.81,1553070.0,10.4747,10.5358,10.429,10.5358,1553070.0
2019-03-26 11:00:00,13.81,13.83,13.68,13.73,914578.0,10.5358,10.551,10.4366,10.4747,914578.0
2019-03-26 11:30:00,13.73,13.76,13.67,13.72,870351.0,10.4747,10.4976,10.429,10.4671,870351.0
2019-03-26 12:00:00,13.72,13.74,13.67,13.7,612175.0,10.4671,10.4824,10.429,10.4518,612175.0
2019-03-26 12:30:00,13.69,13.71,13.64,13.68,799621.0,10.4442,10.4595,10.4061,10.4366,799621.0
2019-03-26 13:00:00,13.68,13.72,13.67,13.7,617364.0,10.4366,10.4671,10.429,10.4518,617364.0
2019-03-26 13:30:00,13.7,13.7,13.64,13.64,771728.0,10.4518,10.4518,10.4061,10.4061,771728.0
2019-03-26 14:00:00,13.64,13.72,13.62,13.7,777295.0,10.4061,10.4671,10.3908,10.4518,777295.0
2019-03-26 14:30:00,13.7,13.81,13.68,13.81,862520.0,10.4518,10.5358,10.4366,10.5358,862520.0
2019-03-26 15:00:00,13.81,13.83,13.78,13.79,1222551.0,10.5358,10.551,10.5129,10.5205,1222551.0
2019-03-26 15:30:00,13.79,13.95,13.78,13.93,4715297.0,10.5205,10.6426,10.5129,10.6273,4715297.0
2019-03-27 09:30:00,13.89,13.91,13.78,13.88,2047363.0,10.5968,10.612,10.5129,10.5892,2047363.0
2019-03-27 10:00:00,13.87,13.97,13.84,13.95,1004301.0,10.5815,10.6578,10.5586,10.6426,1004301.0
2019-03-27 10:30:00,13.95,13.96,13.88,13.93,736603.0,10.6426,10.6502,10.5892,10.6273,736603.0
2019-03-27 11:00:00,13.93,13.99,13.89,13.91,512943.0,10.6273,10.6731,10.5968,10.612,512943.0
2019-03-27 11:30:00,13.91,13.93,13.84,13.89,1115018.0,10.612,10.6273,10.5586,10.5968,1115018.0
2019-03-27 12:00:00,13.89,13.94,13.85,13.94,367709.0,10.5968,10.6349,10.5663,10.6349,367709.0
2019-03-27 12:30:00,13.94,13.95,13.91,13.92,392645.0,10.6349,10.6426,10.612,10.6197,392645.0
2019-03-27 13:00:00,13.92,13.99,13.91,13.99,413148.0,10.6197,10.6731,10.612,10.6731,413148.0
2019-03-27 13:30:00,13.99,14.01,13.94,14.0,308201.0,10.6731,10.6883,10.6349,10.6807,308201.0
2019-03-27 14:00:00,14.0,14.02,13.98,14.0,628675.0,10.6807,10.696,10.6655,10.6807,628675.0
2019-03-27 14:30:00,14.0,14.0,13.91,13.92,2126325.0,10.6807,10.6807,10.612,10.6197,2126325.0
2019-03-27 15:00:00,13.92,14.05,13.9,14.04,1954411.0,10.6197,10.7189,10.6044,10.7112,1954411.0
2019-03-27 15:30:00,14.04,14.06,13.96,13.98,3366686.0,10.7112,10.7265,10.6502,10.6655,3366686.0
2019-03-28 09:30:00,14.02,14.19,13.96,14.02,1381001.0,10.696,10.8257,10.6502,10.696,1381001.0
2019-03-28 10:00:00,14.02,14.09,13.99,14.05,784346.0,10.696,10.7494,10.6731,10.7189,784346.0
2019-03-28 10:30:00,14.06,14.17,14.04,14.15,960015.0,10.7265,10.8104,10.7112,10.7951,960015.0
2019-03-28 11:00:00,14.15,14.15,13.96,13.97,679827.0,10.7951,10.7951,10.6502,10.6578,679827.0
2019-03-28 11:30:00,13.96,14.0,13.91,13.96,505449.0,10.6502,10.6807,10.612,10.6502,505449.0
2019-03-28 12:00:00,13.95,13.95,13.88,13.91,463073.0,10.6426,10.6426,10.5892,10.612,463073.0
2019-03-28 12:30:00,13.91,13.98,13.89,13.96,277837.0,10.612,10.6655,10.5968,10.6502,277837.0
2019-03-28 13:00:00,13.97,14.01,13.95,14.0,405597.0,10.6578,10.6883,10.6426,10.6807,405597.0
2019-03-28 13:30:00,14.0,14.04,13.96,14.02,281811.0,10.6807,10.7112,10.6502,10.696,281811.0
2019-03-28 14:00:00,14.02,14.06,13.99,14.06,556020.0,10.696,10.7265,10.6731,10.7265,556020.0
2019-03-28 14:30:00,14.06,14.09,14.03,14.08,904243.0,10.7265,10.7494,10.7036,10.7417,904243.0
2019-03-28 15:00:00,14.08,14.14,14.06,14.13,593939.0,10.7417,10.7875,10.7265,10.7799,593939.0
2019-03-28 15:30:00,14.13,14.19,14.11,14.18,1268858.0,10.7799,10.8257,10.7646,10.818,1268858.0
2019-03-29 09:30:00,14.36,14.39,14.23,14.36,1194424.0,10.9554,10.9782,10.8562,10.9554,1194424.0
2019-03-29 10:00:00,14.36,14.4,14.18,14.21,1374158.0,10.9554,10.9859,10.818,10.8409,1374158.0
2019-03-29 10:30:00,14.21,14.25,14.13,14.17,658695.0,10.8409,10.8714,10.7799,10.8104,658695.0
2019-03-29 11:00:00,14.17,14.21,14.11,14.13,693596.0,10.8104,10.8409,10.7646,10.7799,693596.0
2019-03-29 11:30:00,14.13,14.19,14.12,14.14,605829.0,10.7799,10.8257,10.7723,10.7875,605829.0
2019-03-29 12:00:00,14.13,14.17,14.08,14.14,675020.0,10.7799,10.8104,10.7417,10.7875,675020.0
2019-03-29 12:30:00,14.14,14.18,14.09,14.14,503712.0,10.7875,10.818,10.7494,10.7875,503712.0
2019-03-29 13:00:00,14.14,14.15,14.1,14.14,428712.0,10.7875,10.7951,10.757,10.7875,428712.0
2019-03-29 13:30:00,14.14,14.15,14.11,14.12,282961.0,10.7875,10.7951,10.7646,10.7723,282961.0
2019-03-29 14:00:00,14.12,14.16,14.1,14.12,369564.0,10.7723,10.8028,10.757,10.7723,369564.0
2019-03-29 14:30:00,14.12,14.19,14.11,14.16,446094.0,10.7723,10.8257,10.7646,10.8028,446094.0
2019-03-29 15:00:00,14.16,14.19,14.13,14.14,599054.0,10.8028,10.8257,10.7799,10.7875,599054.0
2019-03-29 15:30:00,14.14,14.18,14.12,14.15,1978544.0,10.7875,10.818,10.7723,10.7951,1978544.0
2019-04-01 09:30:00,14.33,14.45,14.32,14.4,1499857.0,10.9325,11.024,10.9248,10.9859,1499857.0
2019-04-01 10:00:00,14.41,14.66,14.41,14.64,1797572.0,10.9935,11.1842,10.9935,11.169,1797572.0
2019-04-01 10:30:00,14.65,14.66,14.47,14.48,1377775.0,11.1766,11.1842,11.0393,11.0469,1377775.0
2019-04-01 11:00:00,14.48,14.58,14.45,14.57,1132780.0,11.0469,11.1232,11.024,11.1156,1132780.0
2019-04-01 11:30:00,14.57,14.61,14.5,14.59,674265.0,11.1156,11.1461,11.0622,11.1308,674265.0
2019-04-01 12:00:00,14.59,14.64,14.55,14.61,620103.0,11.1308,11.169,11.1003,11.1461,620103.0
2019-04-01 12:30:00,14.62,14.66,14.6,14.66,368163.0,11.1537,11.1842,11.1385,11.1842,368163.0
2019-04-01 13:00:00,14.66,14.67,14.61,14.64,461034.0,11.1842,11.1919,11.1461,11.169,461034.0
2019-04-01 13:30:00,14.64,14.69,14.63,14.65,440534.0,11.169,11.2071,11.1613,11.1766,440534.0
2019-04-01 14:00:00,14.65,14.72,14.65,14.69,631728.0,11.1766,11.23,11.1766,11.2071,631728.0
2019-04-01 14:30:00,14.7,14.7,14.65,14.66,901212.0,11.2147,11.2147,11.1766,11.1842,901212.0
2019-04-01 15:00:00,14.65,14.71,14.63,14.71,952960.0,11.1766,11.2224,11.1613,11.2224,952960.0
2019-04-01 15:30:00,14.71,14.72,14.65,14.67,2904660.0,11.2224,11.23,11.1766,11.1919,2904660.0
2019-04-02 09:30:00,14.66,14.84,14.55,14.83,1072442.0,11.1842,11.3216,11.1003,11.3139,1072442.0
2019-04-02 10:00:00,14.83,14.85,14.75,14.85,1048606.0,11.3139,11.3292,11.2529,11.3292,1048606.0
2019-04-02 10:30:00,14.85,14.89,14.8,14.82,1367446.0,11.3292,11.3597,11.291,11.3063,1367446.0
2019-04-02 11:00:00,14.82,14.87,14.74,14.86,992599.0,11.3063,11.3444,11.2453,11.3368,992599.0
2019-04-02 11:30:00,14.87,14.94,14.82,14.93,754705.0,11.3444,11.3978,11.3063,11.3902,754705.0
2019-04-02 12:00:00,14.92,14.93,14.81,14.83,1135437.0,11.3826,11.3902,11.2987,11.3139,1135437.0
2019-04-02 12:30:00,14.83,14.87,14.82,14.86,493652.0,11.3139,11.3444,11.3063,11.3368,493652.0
2019-04-02 13:00:00,14.85,14.91,14.83,14.87,587985.0,11.3292,11.375,11.3139,11.3444,587985.0
2019-04-02 13:30:00,14.87,14.89,14.83,14.84,515220.0,11.3444,11.3597,11.3139,11.3216,515220.0
2019-04-02 14:00:00,14.83,14.88,14.83,14.86,471587.0,11.3139,11.3521,11.3139,11.3368,471587.0
2019-04-02 14:30:00,14.86,14.89,14.81,14.83,614522.0,11.3368,11.3597,11.2987,11.3139,614522.0
2019-04-02 15:00:00,14.83,14.85,14.79,14.82,671228.0,11.3139,11.3292,11.2834,11.3063,671228.0
2019-04-02 15:30:00,14.82,14.87,14.77,14.84,1878707.0,11.3063,11.3444,11.2682,11.3216,1878707.0
2019-04-03 09:30:00,15.05,15.28,15.0,15.06,2087088.0,11.4818,11.6572,11.4436,11.4894,2087088.0
2019-04-03 10:00:00,15.05,15.07,14.96,14.99,1678417.0,11.4818,11.497,11.4131,11.436,1678417.0
2019-04-03 10:30:00,14.99,15.05,14.96,15.0,1449071.0,11.436,11.4818,11.4131,11.4436,1449071.0
2019-04-03 11:00:00,15.01,15.01,14.87,14.9,1161183.0,11.4512,11.4512,11.3444,11.3673,1161183.0
2019-04-03 11:30:00,14.9,14.99,14.87,14.95,1224732.0,11.3673,11.436,11.3444,11.4055,1224732.0
2019-04-03 12:00:00,14.94,14.94,14.87,14.91,674733.0,11.3978,11.3978,11.3444,11.375,674733.0
2019-04-03 12:30:00,14.91,14.95,14.88,14.91,679786.0,11.375,11.4055,11.3521,11.375,679786.0
2019-04-03 13:00:00,14.91,14.98,14.89,14.96,677058.0,11.375,11.4284,11.3597,11.4131,677058.0
2019-04-03 13:30:00,14.96,14.99,14.91,14.98,1284719.0,11.4131,11.436,11.375,11.4284,1284719.0
2019-04-03 14:00:00,14.97,14.99,14.96,14.98,311102.0,11.4207,11.436,11.4131,11.4284,311102.0
2019-04-03 14:30:00,14.98,14.99,14.92,14.93,679163.0,11.4284,11.436,11.3826,11.3902,679163.0
2019-04-03 15:00:00,14.92,14.93,14.85,14.91,934835.0,11.3826,11.3902,11.3292,11.375,934835.0
2019-04-03 15:30:00,14.9,14.91,14.85,14.87,1874034.0,11.3673,11.375,11.3292,11.3444,1874034.0
2019-04-04 09:30:00,14.82,14.99,14.79,14.92,1085844.0,11.3063,11.436,11.2834,11.3826,1085844.0
2019-04-04 10:00:00,14.93,15.07,14.91,15.04,717396.0,11.3902,11.497,11.375,11.4741,717396.0
2019-04-04 10:30:00,15.04,15.15,15.02,15.13,1006627.0,11.4741,11.5581,11.4589,11.5428,1006627.0
2019-04-04 11:00:00,15.13,15.17,15.05,15.13,877572.0,11.5428,11.5733,11.4818,11.5428,877572.0
2019-04-04 11:30:00,15.13,15.14,15.06,15.11,788567.0,11.5428,11.5504,11.4894,11.5275,788567.0
2019-04-04 12:00:00,15.11,15.13,15.05,15.08,473308.0,11.5275,11.5428,11.4818,11.5047,473308.0
2019-04-04 12:30:00,15.07,15.15,15.06,15.14,698245.0,11.497,11.5581,11.4894,11.5504,698245.0
2019-04-04 13:00:00,15.14,15.15,15.09,15.1,385115.0,11.5504,11.5581,11.5123,11.5199,385115.0
2019-04-04 13:30:00,15.1,15.15,15.1,15.13,305361.0,11.5199,11.5581,11.5199,11.5428,305361.0
2019-04-04 14:00:00,15.12,15.13,15.09,15.1,350891.0,11.5352,11.5428,11.5123,11.5199,350891.0
2019-04-04 14:30:00,15.1,15.1,15.05,15.08,345663.0,11.5199,11.5199,11.4818,11.5047,345663.0
2019-04-04 15:00:00,15.08,15.12,15.06,15.1,449128.0,11.5047,11.5352,11.4894,11.5199,449128.0
2019-04-04 15:30:00,15.1,15.13,15.08,15.11,1049896.0,11.5199,11.5428,11.5047,11.5275,1049896.0
2019-04-05 09:30:00,15.15,15.24,14.97,15.08,1687948.0,11.5581,11.6267,11.4207,11.5047,1687948.0
2019-04-05 10:00:00,15.09,15.13,14.98,15.01,876800.0,11.5123,11.5428,11.4284,11.4512,876800.0
2019-04-05 10:30:00,15.01,15.11,15.01,15.08,242519.0,11.4512,11.5275,11.4512,11.5047,242519.0
2019-04-05 11:00:00,15.08,15.12,15.05,15.08,499829.0,11.5047,11.5352,11.4818,11.5047,499829.0
2019-04-05 11:30:00,15.08,15.13,15.06,15.1,305233.0,11.5047,11.5428,11.4894,11.5199,305233.0
2019-04-05 12:00:00,15.1,15.18,15.1,15.18,345988.0,11.5199,11.5809,11.5199,11.5809,345988.0
2019-04-05 12:30:00,15.18,15.18,15.11,15.15,276662.0,11.5809,11.5809,11.5275,11.5581,276662.0
2019-04-05 13:00:00,15.15,15.18,15.14,15.15,290166.0,11.5581,11.5809,11.5504,11.5581,290166.0
2019-04-05 13:30:00,15.15,15.18,15.14,15.17,205329.0,11.5581,11.5809,11.5504,11.5733,205329.0
2019-04-05 14:00:00,15.17,15.18,15.15,15.16,355860.0,11.5733,11.5809,11.5581,11.5657,355860.0
2019-04-05 14:30:00,15.16,15.18,15.15,15.16,224280.0,11.5657,11.5809,11.5581,11.5657,224280.0
2019-04-05 15:00:00,15.16,15.17,15.14,15.15,446274.0,11.5657,11.5733,11.5504,11.5581,446274.0
2019-04-05 15:30:00,15.15,15.17,15.11,15.14,1165185.0,11.5581,11.5733,11.5275,11.5504,1165185.0
2019-04-08 09:30:00,15.05,15.21,15.04,15.18,812594.0,11.4818,11.6038,11.4741,11.5809,812594.0
2019-04-08 10:00:00,15.18,15.25,15.15,15.25,486294.0,11.5809,11.6343,11.5581,11.6343,486294.0
2019-04-08 10:30:00,15.25,15.33,15.21,15.33,881499.0,11.6343,11.6954,11.6038,11.6954,881499.0
2019-04-08 11:00:00,15.32,15.33,15.18,15.23,603140.0,11.6877,11.6954,11.5809,11.6191,603140.0
2019-04-08 11:30:00,15.23,15.31,15.23,15.24,742824.0,11.6191,11.6801,11.6191,11.6267,742824.0
2019-04-08 12:00:00,15.24,15.25,15.19,15.25,321116.0,11.6267,11.6343,11.5886,11.6343,321116.0
2019-04-08 12:30:00,15.25,15.25,15.21,15.22,414302.0,11.6343,11.6343,11.6038,11.6115,414302.0
2019-04-08 13:00:00,15.22,15.26,15.21,15.25,283258.0,11.6115,11.642,11.6038,11.6343,283258.0
2019-04-08 13:30:00,15.24,15.3,15.23,15.29,511528.0,11.6267,11.6725,11.6191,11.6649,511528.0
2019-04-08 14:00:00,15.29,15.31,15.26,15.26,632994.0,11.6649,11.6801,11.642,11.642,632994.0
2019-04-08 14:30:00,15.27,15.29,15.22,15.23,438650.0,11.6496,11.6649,11.6115,11.6191,438650.0
2019-04-08 15:00:00,15.22,15.23,15.15,15.17,1102658.0,11.6115,11.6191,11.5581,11.5733,1102658.0
2019-04-08 15:30:00,15.17,15.24,15.15,15.24,1836112.0,11.5733,11.6267,11.5581,11.6267,1836112.0
2019-04-09 09:30:00,15.11,15.16,14.9,15.11,1122910.0,11.5275,11.5657,11.3673,11.5275,1122910.0
2019-04-09 10:00:00,15.11,15.15,15.03,15.03,587404.0,11.5275,11.5581,11.4665,11.4665,587404.0
2019-04-09 10:30:00,15.03,15.04,14.94,14.99,836046.0,11.4665,11.4741,11.3978,11.436,836046.0
2019-04-09 11:00:00,14.99,15.02,14.96,15.01,288864.0,11.436,11.4589,11.4131,11.4512,288864.0
2019-04-09 11:30:00,15.01,15.09,15.01,15.07,393769.0,11.4512,11.5123,11.4512,11.497,393769.0
2019-04-09 12:00:00,15.07,15.14,15.06,15.11,278099.0,11.497,11.5504,11.4894,11.5275,278099.0
2019-04-09 12:30:00,15.11,15.13,15.06,15.08,293208.0,11.5275,11.5428,11.4894,11.5047,293208.0
2019-04-09 13:00:00,15.07,15.11,15.06,15.1,433893.0,11.497,11.5275,11.4894,11.5199,433893.0
2019-04-09 13:30:00,15.09,15.12,15.06,15.09,362908.0,11.5123,11.5352,11.4894,11.5123,362908.0
2019-04-09 14:00:00,15.09,15.09,15.03,15.03,898079.0,11.5123,11.5123,11.4665,11.4665,898079.0
2019-04-09 14:30:00,15.03,15.04,15.0,15.0,371845.0,11.4665,11.4741,11.4436,11.4436,371845.0
2019-04-09 15:00:00,15.01,15.02,14.93,14.96,484662.0,11.4512,11.4589,11.3902,11.4131,484662.0
2019-04-09 15:30:00,14.96,15.01,14.94,15.0,1322142.0,11.4131,11.4512,11.3978,11.4436,1322142.0
2019-04-10 09:30:00,15.0,15.1,14.88,14.93,576038.0,11.4436,11.5199,11.3521,11.3902,576038.0
2019-04-10 10:00:00,14.93,14.97,14.89,14.91,457150.0,11.3902,11.4207,11.3597,11.375,457150.0
2019-04-10 10:30:00,14.9,14.93,14.82,14.88,420288.0,11.3673,11.3902,11.3063,11.3521,420288.0
2019-04-10 11:00:00,14.88,14.96,14.87,14.93,324374.0,11.3521,11.4131,11.3444,11.3902,324374.0
2019-04-10 11:30:00,14.94,14.95,14.9,14.93,402835.0,11.3978,11.4055,11.3673,11.3902,402835.0
2019-04-10 12:00:00,14.93,14.96,14.89,14.93,407261.0,11.3902,11.4131,11.3597,11.3902,407261.0
2019-04-10 12:30:00,14.93,14.95,14.89,14.9,426943.0,11.3902,11.4055,11.3597,11.3673,426943.0
2019-04-10 13:00:00,14.9,14.97,14.88,14.96,313089.0,11.3673,11.4207,11.3521,11.4131,313089.0
2019-04-10 13:30:00,14.97,15.0,14.93,14.99,221016.0,11.4207,11.4436,11.3902,11.436,221016.0
2019-04-10 14:00:00,14.99,15.06,14.96,15.04,689715.0,11.436,11.4894,11.4131,11.4741,689715.0
2019-04-10 14:30:00,15.04,15.08,15.03,15.05,385589.0,11.4741,11.5047,11.4665,11.4818,385589.0
2019-04-10 15:00:00,15.05,15.1,15.04,15.07,747643.0,11.4818,11.5199,11.4741,11.497,747643.0
2019-04-10 15:30:00,15.08,15.13,15.07,15.13,1340783.0,11.5047,11.5428,11.497,11.5428,1340783.0
2019-04-11 09:30:00,15.21,15.35,15.12,15.29,1102891.0,11.6038,11.7106,11.5352,11.6649,1102891.0
2019-04-11 10:00:00,15.29,15.32,15.22,15.25,632914.0,11.6649,11.6877,11.6115,11.6343,632914.0
2019-04-11 10:30:00,15.24,15.26,15.17,15.18,438606.0,11.6267,11.642,11.5733,11.5809,438606.0
2019-04-11 11:00:00,15.18,15.22,15.13,15.15,538357.0,11.5809,11.6115,11.5428,11.5581,538357.0
2019-04-11 11:30:00,15.14,15.15,15.07,15.15,642474.0,11.5504,11.5581,11.497,11.5581,642474.0
2019-04-11 12:00:00,15.15,15.15,15.06,15.08,233048.0,11.5581,11.5581,11.4894,11.5047,233048.0
2019-04-11 12:30:00,15.07,15.16,15.06,15.16,283095.0,11.497,11.5657,11.4894,11.5657,283095.0
2019-04-11 13:00:00,15.15,15.18,15.14,15.14,214961.0,11.5581,11.5809,11.5504,11.5504,214961.0
2019-04-11 13:30:00,15.15,15.2,15.12,15.18,218611.0,11.5581,11.5962,11.5352,11.5809,218611.0
2019-04-11 14:00:00,15.18,15.19,15.15,15.16,347636.0,11.5809,11.5886,11.5581,11.5657,347636.0
2019-04-11 14:30:00,15.16,15.2,15.14,15.16,421350.0,11.5657,11.5962,11.5504,11.5657,421350.0
2019-04-11 15:00:00,15.15,15.18,15.14,15.18,435175.0,11.5581,11.5809,11.5504,11.5809,435175.0
2019-04-11 15:30:00,15.18,15.24,15.17,15.21,1146113.0,11.5809,11.6267,11.5733,11.6038,1146113.0
2019-04-12 09:30:00,15.46,15.71,15.45,15.64,1604874.0,11.7946,11.9853,11.7869,11.9319,1604874.0
2019-04-12 10:00:00,15.65,15.65,15.47,15.5,1029100.0,11.9395,11.9395,11.8022,11.8251,1029100.0
2019-04-12 10:30:00,15.5,15.5,15.25,15.36,738694.0,11.8251,11.8251,11.6343,11.7183,738694.0
2019-04-12 11:00:00,15.37,15.45,15.35,15.42,348057.0,11.7259,11.7869,11.7106,11.764,348057.0
2019-04-12 11:30:00,15.42,15.45,15.35,15.42,260539.0,11.764,11.7869,11.7106,11.764,260539.0
2019-04-12 12:00:00,15.42,15.54,15.41,15.52,339390.0,11.764,11.8556,11.7564,11.8403,339390.0
2019-04-12 12:30:00,15.52,15.56,15.49,15.55,290777.0,11.8403,11.8708,11.8174,11.8632,290777.0
2019-04-12 13:00:00,15.55,15.59,15.52,15.58,281555.0,11.8632,11.8937,11.8403,11.8861,281555.0
2019-04-12 13:30:00,15.58,15.62,15.56,15.59,307678.0,11.8861,11.9166,11.8708,11.8937,307678.0
2019-04-12 14:00:00,15.59,15.63,15.57,15.61,354581.0,11.8937,11.9243,11.8785,11.909,354581.0
2019-04-12 14:30:00,15.62,15.63,15.51,15.54,296152.0,11.9166,11.9243,11.8327,11.8556,296152.0
2019-04-12 15:00:00,15.53,15.61,15.52,15.59,408492.0,11.848,11.909,11.8403,11.8937,408492.0
2019-04-12 15:30:00,15.6,15.63,15.58,15.61,1477169.0,11.9014,11.9243,11.8861,11.909,1477169.0
2019-04-15 09:30:00,15.65,15.66,15.44,15.56,1015480.0,11.9395,11.9471,11.7793,11.8708,1015480.0
2019-04-15 10:00:00,15.55,15.66,15.55,15.62,586317.0,11.8632,11.9471,11.8632,11.9166,586317.0
2019-04-15 10:30:00,15.62,15.63,15.51,15.52,399897.0,11.9166,11.9243,11.8327,11.8403,399897.0
2019-04-15 11:00:00,15.53,15.54,15.49,15.51,362959.0,11.848,11.8556,11.8174,11.8327,362959.0
2019-04-15 11:30:00,15.51,15.51,15.39,15.4,345622.0,11.8327,11.8327,11.7412,11.7488,345622.0
2019-04-15 12:00:00,15.41,15.41,15.35,15.36,275051.0,11.7564,11.7564,11.7106,11.7183,275051.0
2019-04-15 12:30:00,15.36,15.4,15.35,15.36,234741.0,11.7183,11.7488,11.7106,11.7183,234741.0
2019-04-15 13:00:00,15.36,15.41,15.34,15.41,318871.0,11.7183,11.7564,11.703,11.7564,318871.0
2019-04-15 13:30:00,15.4,15.43,15.35,15.37,212403.0,11.7488,11.7717,11.7106,11.7259,212403.0
2019-04-15 14:00:00,15.37,15.46,15.34,15.36,952316.0,11.7259,11.7946,11.703,11.7183,952316.0
2019-04-15 14:30:00,15.36,15.38,15.32,15.36,234187.0,11.7183,11.7335,11.6877,11.7183,234187.0
2019-04-15 15:00:00,15.36,15.4,15.35,15.37,278547.0,11.7183,11.7488,11.7106,11.7259,278547.0
2019-04-15 15:30:00,15.37,15.37,15.22,15.26,4310062.0,11.7259,11.7259,11.6115,11.642,4310062.0
2019-04-16 09:30:00,15.38,15.38,15.19,15.19,969481.0,11.7335,11.7335,11.5886,11.5886,969481.0
2019-04-16 10:00:00,15.19,15.33,15.18,15.27,985575.0,11.5886,11.6954,11.5809,11.6496,985575.0
2019-04-16 10:30:00,15.26,15.29,15.19,15.19,519881.0,11.642,11.6649,11.5886,11.5886,519881.0
2019-04-16 11:00:00,15.2,15.34,15.18,15.33,550327.0,11.5962,11.703,11.5809,11.6954,550327.0
2019-04-16 11:30:00,15.33,15.39,15.3,15.36,610236.0,11.6954,11.7412,11.6725,11.7183,610236.0
2019-04-16 12:00:00,15.36,15.44,15.35,15.41,618704.0,11.7183,11.7793,11.7106,11.7564,618704.0
2019-04-16 12:30:00,15.41,15.52,15.4,15.49,703650.0,11.7564,11.8403,11.7488,11.8174,703650.0
2019-04-16 13:00:00,15.49,15.49,15.44,15.46,309284.0,11.8174,11.8174,11.7793,11.7946,309284.0
2019-04-16 13:30:00,15.46,15.52,15.45,15.48,624517.0,11.7946,11.8403,11.7869,11.8098,624517.0
2019-04-16 14:00:00,15.49,15.54,15.46,15.53,581785.0,11.8174,11.8556,11.7946,11.848,581785.0
2019-04-16 14:30:00,15.54,15.56,15.5,15.53,558430.0,11.8556,11.8708,11.8251,11.848,558430.0
2019-04-16 15:00:00,15.54,15.56,15.51,15.56,697559.0,11.8556,11.8708,11.8327,11.8708,697559.0
2019-04-16 15:30:00,15.55,15.6,15.51,15.57,3160233.0,11.8632,11.9014,11.8327,11.8785,3160233.0
2019-04-17 09:30:00,15.65,15.73,15.51,15.65,1638777.0,11.9395,12.0005,11.8327,11.9395,1638777.0
2019-04-17 10:00:00,15.65,15.7,15.56,15.7,946299.0,11.9395,11.9777,11.8708,11.9777,946299.0
2019-04-17 10:30:00,15.7,15.75,15.67,15.71,670246.0,11.9777,12.0158,11.9548,11.9853,670246.0
2019-04-17 11:00:00,15.72,15.76,15.69,15.69,1155050.0,11.9929,12.0234,11.97,11.97,1155050.0
2019-04-17 11:30:00,15.69,15.7,15.62,15.64,389520.0,11.97,11.9777,11.9166,11.9319,389520.0
2019-04-17 12:00:00,15.63,15.67,15.59,15.64,495356.0,11.9243,11.9548,11.8937,11.9319,495356.0
2019-04-17 12:30:00,15.64,15.71,15.63,15.71,356713.0,11.9319,11.9853,11.9243,11.9853,356713.0
2019-04-17 13:00:00,15.71,15.73,15.67,15.7,564715.0,11.9853,12.0005,11.9548,11.9777,564715.0
2019-04-17 13:30:00,15.7,15.72,15.66,15.69,376258.0,11.9777,11.9929,11.9471,11.97,376258.0
2019-04-17 14:00:00,15.69,15.74,15.67,15.68,1036521.0,11.97,12.0082,11.9548,11.9624,1036521.0
2019-04-17 14:30:00,15.68,15.72,15.66,15.72,827201.0,11.9624,11.9929,11.9471,11.9929,827201.0
2019-04-17 15:00:00,15.71,15.78,15.71,15.73,861961.0,11.9853,12.0387,11.9853,12.0005,861961.0
2019-04-17 15:30:00,15.74,15.79,15.73,15.77,2080991.0,12.0082,12.0463,12.0005,12.0311,2080991.0
2019-04-18 09:30:00,15.85,15.85,15.22,15.29,3406750.0,12.0921,12.0921,11.6115,11.6649,3406750.0
2019-04-18 10:00:00,15.29,15.39,15.21,15.31,1916109.0,11.6649,11.7412,11.6038,11.6801,1916109.0
2019-04-18 10:30:00,15.31,15.4,15.27,15.29,1590023.0,11.6801,11.7488,11.6496,11.6649,1590023.0
2019-04-18 11:00:00,15.29,15.44,15.27,15.29,1495171.0,11.6649,11.7793,11.6496,11.6649,1495171.0
2019-04-18 11:30:00,15.29,15.3,15.2,15.24,1186389.0,11.6649,11.6725,11.5962,11.6267,1186389.0
2019-04-18 12:00:00,15.24,15.32,15.22,15.22,782040.0,11.6267,11.6877,11.6115,11.6115,782040.0
2019-04-18 12:30:00,15.22,15.33,15.21,15.3,710639.0,11.6115,11.6954,11.6038,11.6725,710639.0
2019-04-18 13:00:00,15.29,15.31,15.17,15.21,2162412.0,11.6649,11.6801,11.5733,11.6038,2162412.0
2019-04-18 13:30:00,15.22,15.27,15.16,15.16,1362763.0,11.6115,11.6496,11.5657,11.5657,1362763.0
2019-04-18 14:00:00,15.17,15.19,15.05,15.08,1311671.0,11.5733,11.5886,11.4818,11.5047,1311671.0
2019-04-18 14:30:00,15.09,15.22,15.07,15.18,1114155.0,11.5123,11.6115,11.497,11.5809,1114155.0
2019-04-18 15:00:00,15.18,15.21,15.14,15.2,1138392.0,11.5809,11.6038,11.5504,11.5962,1138392.0
2019-04-18 15:30:00,15.19,15.29,15.17,15.25,3826099.0,11.5886,11.6649,11.5733,11.6343,3826099.0
2019-04-22 09:30:00,15.18,15.29,15.06,15.23,1143215.0,11.5809,11.6649,11.4894,11.6191,1143215.0
2019-04-22 10:00:00,15.23,15.24,15.06,15.08,793464.0,11.6191,11.6267,11.4894,11.5047,793464.0
2019-04-22 10:30:00,15.08,15.19,15.07,15.18,844564.0,11.5047,11.5886,11.497,11.5809,844564.0
2019-04-22 11:00:00,15.17,15.19,15.11,15.16,659152.0,11.5733,11.5886,11.5275,11.5657,659152.0
2019-04-22 11:30:00,15.15,15.22,15.08,15.1,939000.0,11.5581,11.6115,11.5047,11.5199,939000.0
2019-04-22 12:00:00,15.11,15.17,15.08,15.17,637708.0,11.5275,11.5733,11.5047,11.5733,637708.0
2019-04-22 12:30:00,15.17,15.22,15.17,15.21,408235.0,11.5733,11.6115,11.5733,11.6038,408235.0
2019-04-22 13:00:00,15.21,15.26,15.19,15.24,567721.0,11.6038,11.642,11.5886,11.6267,567721.0
2019-04-22 13:30:00,15.24,15.29,15.23,15.27,907161.0,11.6267,11.6649,11.6191,11.6496,907161.0
2019-04-22 14:00:00,15.27,15.33,15.21,15.25,1991787.0,11.6496,11.6954,11.6038,11.6343,1991787.0
2019-04-22 14:30:00,15.25,15.25,15.13,15.18,1048021.0,11.6343,11.6343,11.5428,11.5809,1048021.0
2019-04-22 15:00:00,15.18,15.2,15.14,15.18,1262175.0,11.5809,11.5962,11.5504,11.5809,1262175.0
2019-04-22 15:30:00,15.18,15.25,15.15,15.24,2684836.0,11.5809,11.6343,11.5581,11.6267,2684836.0
2019-04-23 09:30:00,15.06,15.1,14.85,14.92,3455637.0,11.4894,11.5199,11.3292,11.3826,3455637.0
2019-04-23 10:00:00,14.92,14.98,14.85,14.88,1463711.0,11.3826,11.4284,11.3292,11.3521,1463711.0
2019-04-23 10:30:00,14.88,15.07,14.84,15.07,1239183.0,11.3521,11.497,11.3216,11.497,1239183.0
2019-04-23 11:00:00,15.07,15.18,15.06,15.15,1257600.0,11.497,11.5809,11.4894,11.5581,1257600.0
2019-04-23 11:30:00,15.16,15.26,15.14,15.24,1871942.0,11.5657,11.642,11.5504,11.6267,1871942.0
2019-04-23 12:00:00,15.24,15.28,15.22,15.23,1117160.0,11.6267,11.6572,11.6115,11.6191,1117160.0
2019-04-23 12:30:00,15.23,15.27,15.22,15.24,1177264.0,11.6191,11.6496,11.6115,11.6267,1177264.0
2019-04-23 13:00:00,15.24,15.28,15.23,15.24,899968.0,11.6267,11.6572,11.6191,11.6267,899968.0
2019-04-23 13:30:00,15.24,15.29,15.23,15.28,1055213.0,11.6267,11.6649,11.6191,11.6572,1055213.0
2019-04-23 14:00:00,15.28,15.33,15.25,15.32,1029941.0,11.6572,11.6954,11.6343,11.6877,1029941.0
2019-04-23 14:30:00,15.31,15.35,15.3,15.35,788432.0,11.6801,11.7106,11.6725,11.7106,788432.0
2019-04-23 15:00:00,15.34,15.38,15.32,15.36,1959472.0,11.703,11.7335,11.6877,11.7183,1959472.0
2019-04-23 15:30:00,15.36,15.41,15.35,15.37,3725771.0,11.7183,11.7564,11.7106,11.7259,3725771.0
2019-04-24 09:30:00,15.23,15.28,15.15,15.2,1525600.0,11.6191,11.6572,11.5581,11.5962,1525600.0
2019-04-24 10:00:00,15.19,15.2,15.04,15.09,1647623.0,11.5886,11.5962,11.4741,11.5123,1647623.0
2019-04-24 10:30:00,15.09,15.19,15.08,15.13,588466.0,11.5123,11.5886,11.5047,11.5428,588466.0
2019-04-24 11:00:00,15.13,15.17,15.11,15.13,541512.0,11.5428,11.5733,11.5275,11.5428,541512.0
2019-04-24 11:30:00,15.13,15.25,15.13,15.21,1090210.0,11.5428,11.6343,11.5428,11.6038,1090210.0
2019-04-24 12:00:00,15.21,15.24,15.18,15.24,939221.0,11.6038,11.6267,11.5809,11.6267,939221.0
2019-04-24 12:30:00,15.24,15.27,15.21,15.24,653624.0,11.6267,11.6496,11.6038,11.6267,653624.0
2019-04-24 13:00:00,15.24,15.25,15.14,15.22,758062.0,11.6267,11.6343,11.5504,11.6115,758062.0
2019-04-24 13:30:00,15.22,15.29,15.21,15.29,756675.0,11.6115,11.6649,11.6038,11.6649,756675.0
2019-04-24 14:00:00,15.29,15.35,15.28,15.34,1415301.0,11.6649,11.7106,11.6572,11.703,1415301.0
2019-04-24 14:30:00,15.34,15.41,15.33,15.4,682004.0,11.703,11.7564,11.6954,11.7488,682004.0
2019-04-24 15:00:00,15.41,15.43,15.37,15.38,1230205.0,11.7564,11.7717,11.7259,11.7335,1230205.0
2019-04-24 15:30:00,15.38,15.38,15.31,15.37,3036044.0,11.7335,11.7335,11.6801,11.7259,3036044.0
2019-04-25 09:30:00,15.23,15.37,15.19,15.36,780855.0,11.6191,11.7259,11.5886,11.7183,780855.0
2019-04-25 10:00:00,15.36,15.39,15.23,15.24,604594.0,11.7183,11.7412,11.6191,11.6267,604594.0
2019-04-25 10:30:00,15.23,15.32,15.19,15.31,489137.0,11.6191,11.6877,11.5886,11.6801,489137.0
2019-04-25 11:00:00,15.32,15.47,15.3,15.4,784550.0,11.6877,11.8022,11.6725,11.7488,784550.0
2019-04-25 11:30:00,15.41,15.54,15.39,15.52,812844.0,11.7564,11.8556,11.7412,11.8403,812844.0
2019-04-25 12:00:00,15.53,15.57,15.49,15.55,590305.0,11.848,11.8785,11.8174,11.8632,590305.0
2019-04-25 12:30:00,15.55,15.63,15.55,15.62,515136.0,11.8632,11.9243,11.8632,11.9166,515136.0
2019-04-25 13:00:00,15.62,15.65,15.58,15.62,1085643.0,11.9166,11.9395,11.8861,11.9166,1085643.0
2019-04-25 13:30:00,15.62,15.62,15.54,15.57,402292.0,11.9166,11.9166,11.8556,11.8785,402292.0
2019-04-25 14:00:00,15.56,15.64,15.56,15.6,855261.0,11.8708,11.9319,11.8708,11.9014,855261.0
2019-04-25 14:30:00,15.6,15.6,15.56,15.59,465164.0,11.9014,11.9014,11.8708,11.8937,465164.0
2019-04-25 15:00:00,15.59,15.59,15.47,15.52,730506.0,11.8937,11.8937,11.8022,11.8403,730506.0
2019-04-25 15:30:00,15.52,15.54,15.46,15.47,2207844.0,11.8403,11.8556,11.7946,11.8022,2207844.0
2019-04-26 09:30:00,15.49,15.6,15.41,15.43,1073443.0,11.8174,11.9014,11.7564,11.7717,1073443.0
2019-04-26 10:00:00,15.43,15.49,15.36,15.46,1191847.0,11.7717,11.8174,11.7183,11.7946,1191847.0
2019-04-26 10:30:00,15.47,15.51,15.4,15.42,497385.0,11.8022,11.8327,11.7488,11.764,497385.0
2019-04-26 11:00:00,15.42,15.52,15.37,15.52,510623.0,11.764,11.8403,11.7259,11.8403,510623.0
2019-04-26 11:30:00,15.52,15.56,15.46,15.48,305026.0,11.8403,11.8708,11.7946,11.8098,305026.0
2019-04-26 12:00:00,15.48,15.56,15.47,15.52,251159.0,11.8098,11.8708,11.8022,11.8403,251159.0
2019-04-26 12:30:00,15.51,15.57,15.5,15.56,171631.0,11.8327,11.8785,11.8251,11.8708,171631.0
2019-04-26 13:00:00,15.56,15.57,15.52,15.54,253062.0,11.8708,11.8785,11.8403,11.8556,253062.0
2019-04-26 13:30:00,15.54,15.58,15.51,15.57,801647.0,11.8556,11.8861,11.8327,11.8785,801647.0
2019-04-26 14:00:00,15.57,15.57,15.51,15.56,236937.0,11.8785,11.8785,11.8327,11.8708,236937.0
2019-04-26 14:30:00,15.56,15.57,15.53,15.57,241038.0,11.8708,11.8785,11.848,11.8785,241038.0
2019-04-26 15:00:00,15.57,15.6,15.53,15.55,447200.0,11.8785,11.9014,11.848,11.8632,447200.0
2019-04-26 15:30:00,15.55,15.58,15.53,15.55,1943867.0,11.8632,11.8861,11.848,11.8632,1943867.0
2019-04-29 09:30:00,15.64,15.91,15.61,15.86,1077656.0,11.9319,12.1379,11.909,12.0997,1077656.0
2019-04-29 10:00:00,15.85,15.86,15.75,15.79,629229.0,12.0921,12.0997,12.0158,12.0463,629229.0
2019-04-29 10:30:00,15.79,15.86,15.78,15.8,937396.0,12.0463,12.0997,12.0387,12.0539,937396.0
2019-04-29 11:00:00,15.79,15.8,15.74,15.76,380629.0,12.0463,12.0539,12.0082,12.0234,380629.0
2019-04-29 11:30:00,15.75,15.82,15.73,15.79,337460.0,12.0158,12.0692,12.0005,12.0463,337460.0
2019-04-29 12:00:00,15.79,15.86,15.77,15.85,469885.0,12.0463,12.0997,12.0311,12.0921,469885.0
2019-04-29 12:30:00,15.85,15.87,15.81,15.86,336169.0,12.0921,12.1073,12.0616,12.0997,336169.0
2019-04-29 13:00:00,15.86,15.88,15.8,15.81,319613.0,12.0997,12.115,12.0539,12.0616,319613.0
2019-04-29 13:30:00,15.81,15.88,15.79,15.86,318127.0,12.0616,12.115,12.0463,12.0997,318127.0
2019-04-29 14:00:00,15.86,15.87,15.81,15.82,387557.0,12.0997,12.1073,12.0616,12.0692,387557.0
2019-04-29 14:30:00,15.82,15.82,15.76,15.77,497484.0,12.0692,12.0692,12.0234,12.0311,497484.0
2019-04-29 15:00:00,15.77,15.86,15.76,15.82,527333.0,12.0311,12.0997,12.0234,12.0692,527333.0
2019-04-29 15:30:00,15.81,15.82,15.67,15.68,1802987.0,12.0616,12.0692,11.9548,11.9624,1802987.0
2019-04-30 09:30:00,15.73,15.78,15.61,15.64,626471.0,12.0005,12.0387,11.909,11.9319,626471.0
2019-04-30 10:00:00,15.63,15.64,15.5,15.58,710052.0,11.9243,11.9319,11.8251,11.8861,710052.0
2019-04-30 10:30:00,15.58,15.62,15.52,15.54,843114.0,11.8861,11.9166,11.8403,11.8556,843114.0
2019-04-30 11:00:00,15.54,15.54,15.41,15.46,872325.0,11.8556,11.8556,11.7564,11.7946,872325.0
2019-04-30 11:30:00,15.46,15.52,15.43,15.49,367690.0,11.7946,11.8403,11.7717,11.8174,367690.0
2019-04-30 12:00:00,15.5,15.53,15.47,15.48,254363.0,11.8251,11.848,11.8022,11.8098,254363.0
2019-04-30 12:30:00,15.48,15.5,15.45,15.47,356300.0,11.8098,11.8251,11.7869,11.8022,356300.0
2019-04-30 13:00:00,15.47,15.54,15.47,15.53,299218.0,11.8022,11.8556,11.8022,11.848,299218.0
2019-04-30 13:30:00,15.53,15.57,15.51,15.54,672176.0,11.848,11.8785,11.8327,11.8556,672176.0
2019-04-30 14:00:00,15.54,15.57,15.48,15.54,1924704.0,11.8556,11.8785,11.8098,11.8556,1924704.0
2019-04-30 14:30:00,15.55,15.56,15.52,15.54,464020.0,11.8632,11.8708,11.8403,11.8556,464020.0
2019-04-30 15:00:00,15.54,15.55,15.49,15.51,453425.0,11.8556,11.8632,11.8174,11.8327,453425.0
2019-04-30 15:30:00,15.5,15.55,15.49,15.52,2067761.0,11.8251,11.8632,11.8174,11.8403,2067761.0
2019-05-01 09:30:00,15.57,15.69,15.53,15.61,1554778.0,11.8785,11.97,11.848,11.909,1554778.0
2019-05-01 10:00:00,15.6,15.63,15.49,15.49,540220.0,11.9014,11.9243,11.8174,11.8174,540220.0
2019-05-01 10:30:00,15.49,15.51,15.42,15.43,495834.0,11.8174,11.8327,11.764,11.7717,495834.0
2019-05-01 11:00:00,15.44,15.47,15.36,15.42,509066.0,11.7793,11.8022,11.7183,11.764,509066.0
2019-05-01 11:30:00,15.41,15.42,15.25,15.27,2908544.0,11.7564,11.764,11.6343,11.6496,2908544.0
2019-05-01 12:00:00,15.27,15.27,15.1,15.14,1172869.0,11.6496,11.6496,11.5199,11.5504,1172869.0
2019-05-01 12:30:00,15.14,15.19,15.11,15.17,506677.0,11.5504,11.5886,11.5275,11.5733,506677.0
2019-05-01 13:00:00,15.18,15.3,15.17,15.29,637867.0,11.5809,11.6725,11.5733,11.6649,637867.0
2019-05-01 13:30:00,15.28,15.31,15.25,15.3,572989.0,11.6572,11.6801,11.6343,11.6725,572989.0
2019-05-01 14:00:00,15.29,15.3,15.15,15.22,951703.0,11.6649,11.6725,11.5581,11.6115,951703.0
2019-05-01 14:30:00,15.22,15.47,15.21,15.42,1222756.0,11.6115,11.8022,11.6038,11.764,1222756.0
2019-05-01 15:00:00,15.41,15.5,15.39,15.41,1700819.0,11.7564,11.8251,11.7412,11.7564,1700819.0
2019-05-01 15:30:00,15.41,15.41,15.15,15.16,3461528.0,11.7564,11.7564,11.5581,11.5657,3461528.0
2019-05-02 09:30:00,15.2,15.5,15.17,15.48,1359730.0,11.5962,11.8251,11.5733,11.8098,1359730.0
2019-05-02 10:00:00,15.49,15.5,15.41,15.42,1885839.0,11.8174,11.8251,11.7564,11.764,1885839.0
2019-05-02 10:30:00,15.42,15.45,15.34,15.34,678688.0,11.764,11.7869,11.703,11.703,678688.0
2019-05-02 11:00:00,15.34,15.43,15.26,15.27,726101.0,11.703,11.7717,11.642,11.6496,726101.0
2019-05-02 11:30:00,15.27,15.36,15.22,15.31,716675.0,11.6496,11.7183,11.6115,11.6801,716675.0
2019-05-02 12:00:00,15.3,15.38,15.28,15.37,527502.0,11.6725,11.7335,11.6572,11.7259,527502.0
2019-05-02 12:30:00,15.37,15.47,15.35,15.46,496184.0,11.7259,11.8022,11.7106,11.7946,496184.0
2019-05-02 13:00:00,15.46,15.5,15.43,15.47,374596.0,11.7946,11.8251,11.7717,11.8022,374596.0
2019-05-02 13:30:00,15.47,15.48,15.41,15.44,407589.0,11.8022,11.8098,11.7564,11.7793,407589.0
2019-05-02 14:00:00,15.44,15.45,15.39,15.42,1219697.0,11.7793,11.7869,11.7412,11.764,1219697.0
2019-05-02 14:30:00,15.42,15.44,15.38,15.38,502419.0,11.764,11.7793,11.7335,11.7335,502419.0
2019-05-02 15:00:00,15.38,15.46,15.38,15.44,543733.0,11.7335,11.7946,11.7335,11.7793,543733.0
2019-05-02 15:30:00,15.44,15.46,15.4,15.43,2093266.0,11.7793,11.7946,11.7488,11.7717,2093266.0
2019-05-03 09:30:00,15.48,15.65,15.4,15.57,1594877.0,11.8098,11.9395,11.7488,11.8785,1594877.0
2019-05-03 10:00:00,15.57,15.57,15.46,15.53,580425.0,11.8785,11.8785,11.7946,11.848,580425.0
2019-05-03 10:30:00,15.54,15.61,15.54,15.61,583471.0,11.8556,11.909,11.8556,11.909,583471.0
2019-05-03 11:00:00,15.61,15.65,15.58,15.61,657058.0,11.909,11.9395,11.8861,11.909,657058.0
2019-05-03 11:30:00,15.61,15.63,15.58,15.61,402357.0,11.909,11.9243,11.8861,11.909,402357.0
2019-05-03 12:00:00,15.61,15.63,15.59,15.62,293396.0,11.909,11.9243,11.8937,11.9166,293396.0
2019-05-03 12:30:00,15.62,15.63,15.58,15.58,254291.0,11.9166,11.9243,11.8861,11.8861,254291.0
2019-05-03 13:00:00,15.59,15.63,15.58,15.61,393425.0,11.8937,11.9243,11.8861,11.909,393425.0
2019-05-03 13:30:00,15.61,15.62,15.56,15.59,344393.0,11.909,11.9166,11.8708,11.8937,344393.0
2019-05-03 14:00:00,15.58,15.6,15.53,15.58,476463.0,11.8861,11.9014,11.848,11.8861,476463.0
2019-05-03 14:30:00,15.58,15.59,15.54,15.54,387680.0,11.8861,11.8937,11.8556,11.8556,387680.0
2019-05-03 15:00:00,15.54,15.57,15.53,15.55,756769.0,11.8556,11.8785,11.848,11.8632,756769.0
2019-05-03 15:30:00,15.54,15.59,15.52,15.57,1788347.0,11.8556,11.8937,11.8403,11.8785,1788347.0
2019-05-06 09:30:00,15.19,15.34,15.18,15.27,1257782.0,11.5886,11.703,11.5809,11.6496,1257782.0
2019-05-06 10:00:00,15.27,15.34,15.19,15.31,946254.0,11.6496,11.703,11.5886,11.6801,946254.0
2019-05-06 10:30:00,15.3,15.4,15.3,15.39,724891.0,11.6725,11.7488,11.6725,11.7412,724891.0
2019-05-06 11:00:00,15.38,15.52,15.35,15.51,762834.0,11.7335,11.8403,11.7106,11.8327,762834.0
2019-05-06 11:30:00,15.51,15.52,15.38,15.39,458200.0,11.8327,11.8403,11.7335,11.7412,458200.0
2019-05-06 12:00:00,15.39,15.5,15.36,15.46,410348.0,11.7412,11.8251,11.7183,11.7946,410348.0
2019-05-06 12:30:00,15.46,15.5,15.45,15.49,407269.0,11.7946,11.8251,11.7869,11.8174,407269.0
2019-05-06 13:00:00,15.49,15.54,15.46,15.53,381114.0,11.8174,11.8556,11.7946,11.848,381114.0
2019-05-06 13:30:00,15.53,15.53,15.46,15.49,340259.0,11.848,11.848,11.7946,11.8174,340259.0
2019-05-06 14:00:00,15.5,15.51,15.42,15.46,515321.0,11.8251,11.8327,11.764,11.7946,515321.0
2019-05-06 14:30:00,15.45,15.51,15.43,15.49,584467.0,11.7869,11.8327,11.7717,11.8174,584467.0
2019-05-06 15:00:00,15.5,15.52,15.45,15.46,758560.0,11.8251,11.8403,11.7869,11.7946,758560.0
2019-05-06 15:30:00,15.46,15.49,15.38,15.4,1501798.0,11.7946,11.8174,11.7335,11.7488,1501798.0
2019-05-07 09:30:00,15.22,15.24,15.08,15.23,1054749.0,11.6115,11.6267,11.5047,11.6191,1054749.0
2019-05-07 10:00:00,15.23,15.25,15.12,15.24,1014893.0,11.6191,11.6343,11.5352,11.6267,1014893.0
2019-05-07 10:30:00,15.24,15.24,15.14,15.15,632317.0,11.6267,11.6267,11.5504,11.5581,632317.0
2019-05-07 11:00:00,15.15,15.22,15.1,15.16,555914.0,11.5581,11.6115,11.5199,11.5657,555914.0
2019-05-07 11:30:00,15.16,15.2,15.11,15.16,425016.0,11.5657,11.5962,11.5275,11.5657,425016.0
2019-05-07 12:00:00,15.16,15.25,15.13,15.24,419048.0,11.5657,11.6343,11.5428,11.6267,419048.0
2019-05-07 12:30:00,15.24,15.25,15.17,15.18,345915.0,11.6267,11.6343,11.5733,11.5809,345915.0
2019-05-07 13:00:00,15.18,15.19,15.06,15.08,478679.0,11.5809,11.5886,11.4894,11.5047,478679.0
2019-05-07 13:30:00,15.08,15.12,15.02,15.09,573745.0,11.5047,11.5352,11.4589,11.5123,573745.0
2019-05-07 14:00:00,15.09,15.11,15.05,15.07,390489.0,11.5123,11.5275,11.4818,11.497,390489.0
2019-05-07 14:30:00,15.07,15.15,15.03,15.13,339678.0,11.497,11.5581,11.4665,11.5428,339678.0
2019-05-07 15:00:00,15.13,15.15,15.08,15.09,433179.0,11.5428,11.5581,11.5047,11.5123,433179.0
2019-05-07 15:30:00,15.09,15.14,15.02,15.11,1837566.0,11.5123,11.5504,11.4589,11.5275,1837566.0
2019-05-08 09:30:00,15.05,15.08,14.93,15.06,946636.0,11.4818,11.5047,11.3902,11.4894,946636.0
2019-05-08 10:00:00,15.06,15.13,15.01,15.08,862627.0,11.4894,11.5428,11.4512,11.5047,862627.0
2019-05-08 10:30:00,15.09,15.11,14.94,15.02,692147.0,11.5123,11.5275,11.3978,11.4589,692147.0
2019-05-08 11:00:00,15.01,15.1,14.97,15.03,770085.0,11.4512,11.5199,11.4207,11.4665,770085.0
2019-05-08 11:30:00,15.04,15.11,15.0,15.08,319499.0,11.4741,11.5275,11.4436,11.5047,319499.0
2019-05-08 12:00:00,15.08,15.09,15.0,15.02,282873.0,11.5047,11.5123,11.4436,11.4589,282873.0
2019-05-08 12:30:00,15.01,15.04,14.97,15.04,233566.0,11.4512,11.4741,11.4207,11.4741,233566.0
2019-05-08 13:00:00,15.04,15.06,15.01,15.04,316276.0,11.4741,11.4894,11.4512,11.4741,316276.0
2019-05-08 13:30:00,15.03,15.05,15.01,15.04,222122.0,11.4665,11.4818,11.4512,11.4741,222122.0
2019-05-08 14:00:00,15.04,15.04,14.98,15.02,828160.0,11.4741,11.4741,11.4284,11.4589,828160.0
2019-05-08 14:30:00,15.02,15.06,14.98,14.98,481942.0,11.4589,11.4894,11.4284,11.4284,481942.0
2019-05-08 15:00:00,14.99,15.04,14.97,15.04,941404.0,11.436,11.4741,11.4207,11.4741,941404.0
2019-05-08 15:30:00,15.04,15.05,14.94,14.95,1657377.0,11.4741,11.4818,11.3978,11.4055,1657377.0
2019-05-09 09:30:00,14.72,14.8,14.65,14.75,1147700.0,11.23,11.291,11.1766,11.2529,1147700.0
2019-05-09 10:00:00,14.75,14.81,14.68,14.71,552367.0,11.2529,11.2987,11.1995,11.2224,552367.0
2019-05-09 10:30:00,14.71,14.81,14.66,14.76,404942.0,11.2224,11.2987,11.1842,11.2605,404942.0
2019-05-09 11:00:00,14.76,14.88,14.75,14.79,454435.0,11.2605,11.3521,11.2529,11.2834,454435.0
2019-05-09 11:30:00,14.78,14.95,14.78,14.91,526845.0,11.2758,11.4055,11.2758,11.375,526845.0
2019-05-09 12:00:00,14.91,14.96,14.88,14.94,596585.0,11.375,11.4131,11.3521,11.3978,596585.0
2019-05-09 12:30:00,14.95,15.01,14.89,14.91,865271.0,11.4055,11.4512,11.3597,11.375,865271.0
2019-05-09 13:00:00,14.9,14.94,14.82,14.83,984286.0,11.3673,11.3978,11.3063,11.3139,984286.0
2019-05-09 13:30:00,14.83,14.93,14.81,14.85,1223431.0,11.3139,11.3902,11.2987,11.3292,1223431.0
2019-05-09 14:00:00,14.85,14.89,14.8,14.86,756274.0,11.3292,11.3597,11.291,11.3368,756274.0
2019-05-09 14:30:00,14.85,14.89,14.79,14.8,628896.0,11.3292,11.3597,11.2834,11.291,628896.0
2019-05-09 15:00:00,14.79,14.87,14.76,14.85,859597.0,11.2834,11.3444,11.2605,11.3292,859597.0
2019-05-09 15:30:00,14.86,14.94,14.85,14.93,1644950.0,11.3368,11.3978,11.3292,11.3902,1644950.0
2019-05-10 09:30:00,14.84,14.96,14.83,14.87,891103.0,11.3216,11.4131,11.3139,11.3444,891103.0
2019-05-10 10:00:00,14.87,14.92,14.83,14.87,680497.0,11.3444,11.3826,11.3139,11.3444,680497.0
2019-05-10 10:30:00,14.87,14.88,14.76,14.77,676604.0,11.3444,11.3521,11.2605,11.2682,676604.0
2019-05-10 11:00:00,14.77,14.88,14.71,14.82,604387.0,11.2682,11.3521,11.2224,11.3063,604387.0
2019-05-10 11:30:00,14.82,14.88,14.78,14.85,465542.0,11.3063,11.3521,11.2758,11.3292,465542.0
2019-05-10 12:00:00,14.85,14.98,14.84,14.98,540683.0,11.3292,11.4284,11.3216,11.4284,540683.0
2019-05-10 12:30:00,14.97,15.01,14.95,14.98,683837.0,11.4207,11.4512,11.4055,11.4284,683837.0
2019-05-10 13:00:00,14.98,15.05,14.96,15.02,420253.0,11.4284,11.4818,11.4131,11.4589,420253.0
2019-05-10 13:30:00,15.02,15.05,14.99,15.01,424899.0,11.4589,11.4818,11.436,11.4512,424899.0
2019-05-10 14:00:00,15.01,15.03,14.94,14.98,487325.0,11.4512,11.4665,11.3978,11.4284,487325.0
2019-05-10 14:30:00,14.98,15.02,14.97,15.0,563222.0,11.4284,11.4589,11.4207,11.4436,563222.0
2019-05-10 15:00:00,14.99,15.09,14.96,15.07,880035.0,11.436,11.5123,11.4131,11.497,880035.0
2019-05-10 15:30:00,15.06,15.07,14.97,15.06,1998860.0,11.4894,11.497,11.4207,11.4894,1998860.0
2019-05-13 09:30:00,14.81,14.81,14.61,14.65,1324010.0,11.2987,11.2987,11.1461,11.1766,1324010.0
2019-05-13 10:00:00,14.66,14.72,14.6,14.71,878235.0,11.1842,11.23,11.1385,11.2224,878235.0
2019-05-13 10:30:00,14.71,14.79,14.62,14.67,550348.0,11.2224,11.2834,11.1537,11.1919,550348.0
2019-05-13 11:00:00,14.67,14.69,14.55,14.57,641261.0,11.1919,11.2071,11.1003,11.1156,641261.0
2019-05-13 11:30:00,14.56,14.58,14.49,14.55,495432.0,11.1079,11.1232,11.0545,11.1003,495432.0
2019-05-13 12:00:00,14.55,14.55,14.43,14.44,383009.0,11.1003,11.1003,11.0088,11.0164,383009.0
2019-05-13 12:30:00,14.44,14.44,14.37,14.38,504257.0,11.0164,11.0164,10.963,10.9706,504257.0
2019-05-13 13:00:00,14.38,14.39,14.35,14.36,350536.0,10.9706,10.9782,10.9477,10.9554,350536.0
2019-05-13 13:30:00,14.36,14.43,14.35,14.4,613913.0,10.9554,11.0088,10.9477,10.9859,613913.0
2019-05-13 14:00:00,14.39,14.46,14.36,14.43,959748.0,10.9782,11.0316,10.9554,11.0088,959748.0
2019-05-13 14:30:00,14.43,14.48,14.39,14.43,574594.0,11.0088,11.0469,10.9782,11.0088,574594.0
2019-05-13 15:00:00,14.43,14.46,14.36,14.37,1027049.0,11.0088,11.0316,10.9554,10.963,1027049.0
2019-05-13 15:30:00,14.37,14.38,14.32,14.35,2156321.0,10.963,10.9706,10.9248,10.9477,2156321.0
2019-05-14 09:30:00,14.4,14.44,14.28,14.31,1290421.0,10.9859,11.0164,10.8943,10.9172,1290421.0
2019-05-14 10:00:00,14.32,14.43,14.32,14.37,861278.0,10.9248,11.0088,10.9248,10.963,861278.0
2019-05-14 10:30:00,14.38,14.48,14.37,14.48,829244.0,10.9706,11.0469,10.963,11.0469,829244.0
2019-05-14 11:00:00,14.47,14.59,14.47,14.54,785662.0,11.0393,11.1308,11.0393,11.0927,785662.0
2019-05-14 11:30:00,14.54,14.65,14.53,14.63,490422.0,11.0927,11.1766,11.0851,11.1613,490422.0
2019-05-14 12:00:00,14.63,14.64,14.52,14.53,407428.0,11.1613,11.169,11.0774,11.0851,407428.0
2019-05-14 12:30:00,14.52,14.57,14.5,14.54,475987.0,11.0774,11.1156,11.0622,11.0927,475987.0
2019-05-14 13:00:00,14.55,14.61,14.54,14.6,395406.0,11.1003,11.1461,11.0927,11.1385,395406.0
2019-05-14 13:30:00,14.6,14.63,14.57,14.62,351347.0,11.1385,11.1613,11.1156,11.1537,351347.0
2019-05-14 14:00:00,14.61,14.66,14.57,14.65,476088.0,11.1461,11.1842,11.1156,11.1766,476088.0
2019-05-14 14:30:00,14.64,14.66,14.58,14.6,334594.0,11.169,11.1842,11.1232,11.1385,334594.0
2019-05-14 15:00:00,14.59,14.65,14.58,14.64,915883.0,11.1308,11.1766,11.1232,11.169,915883.0
2019-05-14 15:30:00,14.63,14.63,14.49,14.54,2071504.0,11.1613,11.1613,11.0545,11.0927,2071504.0
2019-05-15 09:30:00,14.33,14.33,14.16,14.22,1539836.0,10.9325,10.9325,10.8028,10.8486,1539836.0
2019-05-15 10:00:00,14.21,14.27,14.05,14.27,1370547.0,10.8409,10.8867,10.7189,10.8867,1370547.0
2019-05-15 10:30:00,14.27,14.32,14.24,14.32,748113.0,10.8867,10.9248,10.8638,10.9248,748113.0
2019-05-15 11:00:00,14.31,14.36,14.24,14.33,483175.0,10.9172,10.9554,10.8638,10.9325,483175.0
2019-05-15 11:30:00,14.33,14.4,14.31,14.37,403639.0,10.9325,10.9859,10.9172,10.963,403639.0
2019-05-15 12:00:00,14.37,14.38,14.3,14.32,246441.0,10.963,10.9706,10.9096,10.9248,246441.0
2019-05-15 12:30:00,14.33,14.36,14.31,14.35,241682.0,10.9325,10.9554,10.9172,10.9477,241682.0
2019-05-15 13:00:00,14.35,14.37,14.3,14.31,300627.0,10.9477,10.963,10.9096,10.9172,300627.0
2019-05-15 13:30:00,14.3,14.36,14.3,14.35,242444.0,10.9096,10.9554,10.9096,10.9477,242444.0
2019-05-15 14:00:00,14.35,14.39,14.33,14.39,419069.0,10.9477,10.9782,10.9325,10.9782,419069.0
2019-05-15 14:30:00,14.39,14.42,14.35,14.37,604989.0,10.9782,11.0011,10.9477,10.963,604989.0
2019-05-15 15:00:00,14.36,14.41,14.35,14.39,533408.0,10.9554,10.9935,10.9477,10.9782,533408.0
2019-05-15 15:30:00,14.4,14.41,14.32,14.32,1667697.0,10.9859,10.9935,10.9248,10.9248,1667697.0
2019-05-16 09:30:00,14.5,14.65,14.44,14.65,1048449.0,11.0622,11.1766,11.0164,11.1766,1048449.0
2019-05-16 10:00:00,14.65,14.69,14.58,14.63,987817.0,11.1766,11.2071,11.1232,11.1613,987817.0
2019-05-16 10:30:00,14.63,14.64,14.54,14.6,429873.0,11.1613,11.169,11.0927,11.1385,429873.0
2019-05-16 11:00:00,14.59,14.61,14.52,14.59,344736.0,11.1308,11.1461,11.0774,11.1308,344736.0
2019-05-16 11:30:00,14.59,14.64,14.58,14.62,198449.0,11.1308,11.169,11.1232,11.1537,198449.0
2019-05-16 12:00:00,14.61,14.62,14.58,14.6,283859.0,11.1461,11.1537,11.1232,11.1385,283859.0
2019-05-16 12:30:00,14.6,14.61,14.55,14.6,179014.0,11.1385,11.1461,11.1003,11.1385,179014.0
2019-05-16 13:00:00,14.6,14.61,14.56,14.6,169643.0,11.1385,11.1461,11.1079,11.1385,169643.0
2019-05-16 13:30:00,14.59,14.59,14.54,14.56,201731.0,11.1308,11.1308,11.0927,11.1079,201731.0
2019-05-16 14:00:00,14.56,14.62,14.55,14.61,231873.0,11.1079,11.1537,11.1003,11.1461,231873.0
2019-05-16 14:30:00,14.61,14.62,14.52,14.56,275181.0,11.1461,11.1537,11.0774,11.1079,275181.0
2019-05-16 15:00:00,14.56,14.58,14.5,14.53,334666.0,11.1079,11.1232,11.0622,11.0851,334666.0
2019-05-16 15:30:00,14.53,14.53,14.46,14.51,1141443.0,11.0851,11.0851,11.0316,11.0698,1141443.0
2019-05-17 09:30:00,14.34,14.47,14.33,14.4,709755.0,10.9401,11.0393,10.9325,10.9859,709755.0
2019-05-17 10:00:00,14.39,14.55,14.39,14.53,333653.0,10.9782,11.1003,10.9782,11.0851,333653.0
2019-05-17 10:30:00,14.54,14.65,14.52,14.61,329309.0,11.0927,11.1766,11.0774,11.1461,329309.0
2019-05-17 11:00:00,14.61,14.66,14.56,14.59,377955.0,11.1461,11.1842,11.1079,11.1308,377955.0
2019-05-17 11:30:00,14.6,14.62,14.56,14.59,335814.0,11.1385,11.1537,11.1079,11.1308,335814.0
2019-05-17 12:00:00,14.59,14.6,14.55,14.57,271126.0,11.1308,11.1385,11.1003,11.1156,271126.0
2019-05-17 12:30:00,14.57,14.63,14.56,14.6,202691.0,11.1156,11.1613,11.1079,11.1385,202691.0
2019-05-17 13:00:00,14.6,14.65,14.59,14.61,229254.0,11.1385,11.1766,11.1308,11.1461,229254.0
2019-05-17 13:30:00,14.61,14.64,14.58,14.59,216185.0,11.1461,11.169,11.1232,11.1308,216185.0
2019-05-17 14:00:00,14.59,14.61,14.55,14.56,365427.0,11.1308,11.1461,11.1003,11.1079,365427.0
2019-05-17 14:30:00,14.56,14.56,14.51,14.55,410493.0,11.1079,11.1079,11.0698,11.1003,410493.0
2019-05-17 15:00:00,14.54,14.55,14.42,14.45,752794.0,11.0927,11.1003,11.0011,11.024,752794.0
2019-05-17 15:30:00,14.46,14.46,14.38,14.4,1549205.0,11.0316,11.0316,10.9706,10.9859,1549205.0
2019-05-20 09:30:00,14.37,14.58,14.37,14.51,474015.0,10.963,11.1232,10.963,11.0698,474015.0
2019-05-20 10:00:00,14.51,14.56,14.5,14.53,373324.0,11.0698,11.1079,11.0622,11.0851,373324.0
2019-05-20 10:30:00,14.52,14.58,14.52,14.57,533335.0,11.0774,11.1232,11.0774,11.1156,533335.0
2019-05-20 11:00:00,14.58,14.58,14.48,14.51,391215.0,11.1232,11.1232,11.0469,11.0698,391215.0
2019-05-20 11:30:00,14.51,14.51,14.44,14.47,461666.0,11.0698,11.0698,11.0164,11.0393,461666.0
2019-05-20 12:00:00,14.48,14.5,14.45,14.47,311452.0,11.0469,11.0622,11.024,11.0393,311452.0
2019-05-20 12:30:00,14.47,14.51,14.46,14.48,234678.0,11.0393,11.0698,11.0316,11.0469,234678.0
2019-05-20 13:00:00,14.48,14.49,14.45,14.48,467498.0,11.0469,11.0545,11.024,11.0469,467498.0
2019-05-20 13:30:00,14.48,14.51,14.46,14.49,191847.0,11.0469,11.0698,11.0316,11.0545,191847.0
2019-05-20 14:00:00,14.48,14.5,14.46,14.46,267215.0,11.0469,11.0622,11.0316,11.0316,267215.0
2019-05-20 14:30:00,14.46,14.47,14.4,14.41,438609.0,11.0316,11.0393,10.9859,10.9935,438609.0
2019-05-20 15:00:00,14.41,14.41,14.36,14.39,670091.0,10.9935,10.9935,10.9554,10.9782,670091.0
2019-05-20 15:30:00,14.39,14.49,14.38,14.46,1007441.0,10.9782,11.0545,10.9706,11.0316,1007441.0
2019-05-21 09:30:00,14.54,14.62,14.5,14.6,882597.0,11.0927,11.1537,11.0622,11.1385,882597.0
2019-05-21 10:00:00,14.6,14.6,14.54,14.6,553505.0,11.1385,11.1385,11.0927,11.1385,553505.0
2019-05-21 10:30:00,14.59,14.65,14.57,14.62,606075.0,11.1308,11.1766,11.1156,11.1537,606075.0
2019-05-21 11:00:00,14.62,14.63,14.57,14.58,634843.0,11.1537,11.1613,11.1156,11.1232,634843.0
2019-05-21 11:30:00,14.58,14.58,14.51,14.54,516463.0,11.1232,11.1232,11.0698,11.0927,516463.0
2019-05-21 12:00:00,14.54,14.56,14.51,14.56,313763.0,11.0927,11.1079,11.0698,11.1079,313763.0
2019-05-21 12:30:00,14.56,14.57,14.52,14.56,649415.0,11.1079,11.1156,11.0774,11.1079,649415.0
2019-05-21 13:00:00,14.57,14.57,14.54,14.54,295337.0,11.1156,11.1156,11.0927,11.0927,295337.0
2019-05-21 13:30:00,14.54,14.55,14.52,14.53,246789.0,11.0927,11.1003,11.0774,11.0851,246789.0
2019-05-21 14:00:00,14.53,14.54,14.5,14.53,303178.0,11.0851,11.0927,11.0622,11.0851,303178.0
2019-05-21 14:30:00,14.53,14.53,14.51,14.52,236118.0,11.0851,11.0851,11.0698,11.0774,236118.0
2019-05-21 15:00:00,14.52,14.54,14.5,14.54,464751.0,11.0774,11.0927,11.0622,11.0927,464751.0
2019-05-21 15:30:00,14.54,14.58,14.53,14.56,1366205.0,11.0927,11.1232,11.0851,11.1079,1366205.0
2019-05-22 09:30:00,14.42,14.51,14.42,14.5,844575.0,11.0011,11.0698,11.0011,11.0622,844575.0
2019-05-22 10:00:00,14.5,14.51,14.36,14.39,519264.0,11.0622,11.0698,10.9554,10.9782,519264.0
2019-05-22 10:30:00,14.39,14.4,14.32,14.36,387803.0,10.9782,10.9859,10.9248,10.9554,387803.0
2019-05-22 11:00:00,14.36,14.4,14.3,14.4,354326.0,10.9554,10.9859,10.9096,10.9859,354326.0
2019-05-22 11:30:00,14.4,14.41,14.34,14.38,335419.0,10.9859,10.9935,10.9401,10.9706,335419.0
2019-05-22 12:00:00,14.38,14.39,14.35,14.38,206003.0,10.9706,10.9782,10.9477,10.9706,206003.0
2019-05-22 12:30:00,14.38,14.4,14.36,14.38,200950.0,10.9706,10.9859,10.9554,10.9706,200950.0
2019-05-22 13:00:00,14.37,14.39,14.36,14.39,168718.0,10.963,10.9782,10.9554,10.9782,168718.0
2019-05-22 13:30:00,14.39,14.44,14.37,14.42,270883.0,10.9782,11.0164,10.963,11.0011,270883.0
2019-05-22 14:00:00,14.42,14.44,14.4,14.44,320472.0,11.0011,11.0164,10.9859,11.0164,320472.0
2019-05-22 14:30:00,14.44,14.47,14.43,14.45,359112.0,11.0164,11.0393,11.0088,11.024,359112.0
2019-05-22 15:00:00,14.45,14.46,14.42,14.42,386953.0,11.024,11.0316,11.0011,11.0011,386953.0
2019-05-22 15:30:00,14.43,14.43,14.39,14.4,1032128.0,11.0088,11.0088,10.9782,10.9859,1032128.0
2019-05-23 09:30:00,14.23,14.27,14.11,14.16,1473978.0,10.8562,10.8867,10.7646,10.8028,1473978.0
2019-05-23 10:00:00,14.16,14.18,14.05,14.12,645318.0,10.8028,10.818,10.7189,10.7723,645318.0
2019-05-23 10:30:00,14.12,14.15,14.07,14.13,568622.0,10.7723,10.7951,10.7341,10.7799,568622.0
2019-05-23 11:00:00,14.13,14.14,14.07,14.09,462731.0,10.7799,10.7875,10.7341,10.7494,462731.0
2019-05-23 11:30:00,14.09,14.09,13.97,13.99,978971.0,10.7494,10.7494,10.6578,10.6731,978971.0
2019-05-23 12:00:00,13.99,14.07,13.98,14.05,343721.0,10.6731,10.7341,10.6655,10.7189,343721.0
2019-05-23 12:30:00,14.06,14.06,13.99,14.0,264637.0,10.7265,10.7265,10.6731,10.6807,264637.0
2019-05-23 13:00:00,13.99,14.04,13.98,14.02,363106.0,10.6731,10.7112,10.6655,10.696,363106.0
2019-05-23 13:30:00,14.01,14.04,13.99,14.02,454655.0,10.6883,10.7112,10.6731,10.696,454655.0
2019-05-23 14:00:00,14.02,14.05,13.99,14.02,576518.0,10.696,10.7189,10.6731,10.696,576518.0
2019-05-23 14:30:00,14.03,14.04,13.97,13.98,482084.0,10.7036,10.7112,10.6578,10.6655,482084.0
2019-05-23 15:00:00,13.99,14.06,13.95,14.04,878393.0,10.6731,10.7265,10.6426,10.7112,878393.0
2019-05-23 15:30:00,14.04,14.08,13.99,14.07,1308244.0,10.7112,10.7417,10.6731,10.7341,1308244.0
2019-05-24 09:30:00,14.14,14.25,14.12,14.19,814662.0,10.7875,10.8714,10.7723,10.8257,814662.0
2019-05-24 10:00:00,14.19,14.2,14.09,14.09,458073.0,10.8257,10.8333,10.7494,10.7494,458073.0
2019-05-24 10:30:00,14.1,14.16,14.08,14.12,357749.0,10.757,10.8028,10.7417,10.7723,357749.0
2019-05-24 11:00:00,14.12,14.13,14.05,14.07,733904.0,10.7723,10.7799,10.7189,10.7341,733904.0
2019-05-24 11:30:00,14.08,14.12,14.07,14.1,360141.0,10.7417,10.7723,10.7341,10.757,360141.0
2019-05-24 12:00:00,14.1,14.11,14.07,14.1,426669.0,10.757,10.7646,10.7341,10.757,426669.0
2019-05-24 12:30:00,14.1,14.12,14.08,14.1,379256.0,10.757,10.7723,10.7417,10.757,379256.0
2019-05-24 13:00:00,14.1,14.14,14.09,14.12,389636.0,10.757,10.7875,10.7494,10.7723,389636.0
2019-05-24 13:30:00,14.12,14.17,14.11,14.16,235586.0,10.7723,10.8104,10.7646,10.8028,235586.0
2019-05-24 14:00:00,14.15,14.16,14.12,14.14,268302.0,10.7951,10.8028,10.7723,10.7875,268302.0
2019-05-24 14:30:00,14.14,14.16,14.13,14.15,278918.0,10.7875,10.8028,10.7799,10.7951,278918.0
2019-05-24 15:00:00,14.15,14.23,14.14,14.21,563095.0,10.7951,10.8562,10.7875,10.8409,563095.0
2019-05-24 15:30:00,14.21,14.23,14.18,14.2,1113745.0,10.8409,10.8562,10.818,10.8333,1113745.0
2019-05-28 09:30:00,14.11,14.18,14.09,14.1,570691.0,10.7646,10.818,10.7494,10.757,570691.0
2019-05-28 10:00:00,14.09,14.15,14.04,14.08,396438.0,10.7494,10.7951,10.7112,10.7417,396438.0
2019-05-28 10:30:00,14.07,14.09,14.01,14.07,514039.0,10.7341,10.7494,10.6883,10.7341,514039.0
2019-05-28 11:00:00,14.07,14.14,14.06,14.07,511044.0,10.7341,10.7875,10.7265,10.7341,511044.0
2019-05-28 11:30:00,14.07,14.09,13.98,14.02,507741.0,10.7341,10.7494,10.6655,10.696,507741.0
2019-05-28 12:00:00,14.02,14.08,14.01,14.03,315713.0,10.696,10.7417,10.6883,10.7036,315713.0
2019-05-28 12:30:00,14.03,14.08,14.01,14.04,344307.0,10.7036,10.7417,10.6883,10.7112,344307.0
2019-05-28 13:00:00,14.04,14.07,14.03,14.03,264336.0,10.7112,10.7341,10.7036,10.7036,264336.0
2019-05-28 13:30:00,14.04,14.05,14.02,14.04,336989.0,10.7112,10.7189,10.696,10.7112,336989.0
2019-05-28 14:00:00,14.04,14.05,13.99,14.0,448720.0,10.7112,10.7189,10.6731,10.6807,448720.0
2019-05-28 14:30:00,14.0,14.02,13.99,14.02,489106.0,10.6807,10.696,10.6731,10.696,489106.0
2019-05-28 15:00:00,14.01,14.03,13.98,14.0,435028.0,10.6883,10.7036,10.6655,10.6807,435028.0
2019-05-28 15:30:00,14.01,14.01,13.93,13.94,1962098.0,10.6883,10.6883,10.6273,10.6349,1962098.0
2019-05-29 09:30:00,13.82,13.9,13.77,13.79,1384189.0,10.5434,10.6044,10.5052,10.5205,1384189.0
2019-05-29 10:00:00,13.79,13.96,13.75,13.96,1036475.0,10.5205,10.6502,10.49,10.6502,1036475.0
2019-05-29 10:30:00,13.96,13.97,13.89,13.91,842597.0,10.6502,10.6578,10.5968,10.612,842597.0
2019-05-29 11:00:00,13.91,13.96,13.89,13.91,1253494.0,10.612,10.6502,10.5968,10.612,1253494.0
2019-05-29 11:30:00,13.91,13.92,13.8,13.83,414069.0,10.612,10.6197,10.5281,10.551,414069.0
2019-05-29 12:00:00,13.84,13.93,13.83,13.92,430018.0,10.5586,10.6273,10.551,10.6197,430018.0
2019-05-29 12:30:00,13.92,13.94,13.9,13.91,354815.0,10.6197,10.6349,10.6044,10.612,354815.0
2019-05-29 13:00:00,13.92,14.0,13.9,14.0,762989.0,10.6197,10.6807,10.6044,10.6807,762989.0
2019-05-29 13:30:00,14.0,14.03,13.97,13.99,431572.0,10.6807,10.7036,10.6578,10.6731,431572.0
2019-05-29 14:00:00,14.0,14.05,13.99,14.03,743661.0,10.6807,10.7189,10.6731,10.7036,743661.0
2019-05-29 14:30:00,14.03,14.03,13.97,14.02,617608.0,10.7036,10.7036,10.6578,10.696,617608.0
2019-05-29 15:00:00,14.02,14.14,13.99,14.12,1038104.0,10.696,10.7875,10.6731,10.7723,1038104.0
2019-05-29 15:30:00,14.13,14.21,14.11,14.15,3475598.0,10.7799,10.8409,10.7646,10.7951,3475598.0
2019-05-30 09:30:00,14.23,14.31,14.17,14.29,783745.0,10.8562,10.9172,10.8104,10.902,783745.0
2019-05-30 10:00:00,14.29,14.31,14.19,14.24,680176.0,10.902,10.9172,10.8257,10.8638,680176.0
2019-05-30 10:30:00,14.24,14.25,14.15,14.19,1402496.0,10.8638,10.8714,10.7951,10.8257,1402496.0
2019-05-30 11:00:00,14.18,14.2,14.12,14.12,1721267.0,10.818,10.8333,10.7723,10.7723,1721267.0
2019-05-30 11:30:00,14.13,14.14,14.06,14.1,896172.0,10.7799,10.7875,10.7265,10.757,896172.0
2019-05-30 12:00:00,14.11,14.11,14.03,14.03,880898.0,10.7646,10.7646,10.7036,10.7036,880898.0
2019-05-30 12:30:00,14.03,14.12,14.01,14.12,631068.0,10.7036,10.7723,10.6883,10.7723,631068.0
2019-05-30 13:00:00,14.12,14.16,14.1,14.11,750389.0,10.7723,10.8028,10.757,10.7646,750389.0
2019-05-30 13:30:00,14.12,14.12,14.04,14.07,1006892.0,10.7723,10.7723,10.7112,10.7341,1006892.0
2019-05-30 14:00:00,14.07,14.09,13.98,13.99,981262.0,10.7341,10.7494,10.6655,10.6731,981262.0
2019-05-30 14:30:00,13.99,14.0,13.92,13.98,1043030.0,10.6731,10.6807,10.6197,10.6655,1043030.0
2019-05-30 15:00:00,13.97,14.02,13.95,14.0,1936799.0,10.6578,10.696,10.6426,10.6807,1936799.0
2019-05-30 15:30:00,14.0,14.08,13.99,14.06,3228022.0,10.6807,10.7417,10.6731,10.7265,3228022.0
2019-05-31 09:30:00,13.8,13.85,13.7,13.82,1200729.0,10.5281,10.5663,10.4518,10.5434,1200729.0
2019-05-31 10:00:00,13.81,13.84,13.75,13.78,581328.0,10.5358,10.5586,10.49,10.5129,581328.0
2019-05-31 10:30:00,13.78,13.88,13.77,13.84,515004.0,10.5129,10.5892,10.5052,10.5586,515004.0
2019-05-31 11:00:00,13.84,13.9,13.8,13.89,422184.0,10.5586,10.6044,10.5281,10.5968,422184.0
2019-05-31 11:30:00,13.88,13.91,13.84,13.86,664636.0,10.5892,10.612,10.5586,10.5739,664636.0
2019-05-31 12:00:00,13.86,13.91,13.83,13.9,432997.0,10.5739,10.612,10.551,10.6044,432997.0
2019-05-31 12:30:00,13.9,13.92,13.88,13.91,645671.0,10.6044,10.6197,10.5892,10.612,645671.0
2019-05-31 13:00:00,13.9,13.93,13.88,13.91,758283.0,10.6044,10.6273,10.5892,10.612,758283.0
2019-05-31 13:30:00,13.91,13.96,13.9,13.95,569110.0,10.612,10.6502,10.6044,10.6426,569110.0
2019-05-31 14:00:00,13.94,13.95,13.86,13.86,1144646.0,10.6349,10.6426,10.5739,10.5739,1144646.0
2019-05-31 14:30:00,13.86,13.9,13.84,13.88,354720.0,10.5739,10.6044,10.5586,10.5892,354720.0
2019-05-31 15:00:00,13.88,13.89,13.8,13.83,886195.0,10.5892,10.5968,10.5281,10.551,886195.0
2019-05-31 15:30:00,13.82,13.86,13.8,13.83,2268672.0,10.5434,10.5739,10.5281,10.551,2268672.0
2019-06-03 09:30:00,13.77,13.87,13.71,13.86,453346.0,10.5052,10.5815,10.4595,10.5739,453346.0
2019-06-03 10:00:00,13.85,14.0,13.84,13.99,587114.0,10.5663,10.6807,10.5586,10.6731,587114.0
2019-06-03 10:30:00,13.99,14.06,13.98,14.05,440329.0,10.6731,10.7265,10.6655,10.7189,440329.0
2019-06-03 11:00:00,14.05,14.06,13.91,13.93,608444.0,10.7189,10.7265,10.612,10.6273,608444.0
2019-06-03 11:30:00,13.93,14.01,13.93,13.93,515560.0,10.6273,10.6883,10.6273,10.6273,515560.0
2019-06-03 12:00:00,13.94,13.95,13.89,13.94,282703.0,10.6349,10.6426,10.5968,10.6349,282703.0
2019-06-03 12:30:00,13.94,13.97,13.93,13.96,357128.0,10.6349,10.6578,10.6273,10.6502,357128.0
2019-06-03 13:00:00,13.96,14.07,13.94,14.0,428250.0,10.6502,10.7341,10.6349,10.6807,428250.0
2019-06-03 13:30:00,14.0,14.08,13.94,14.07,513560.0,10.6807,10.7417,10.6349,10.7341,513560.0
2019-06-03 14:00:00,14.08,14.09,14.03,14.07,644728.0,10.7417,10.7494,10.7036,10.7341,644728.0
2019-06-03 14:30:00,14.06,14.08,14.0,14.0,395914.0,10.7265,10.7417,10.6807,10.6807,395914.0
2019-06-03 15:00:00,14.0,14.04,13.96,13.99,805377.0,10.6807,10.7112,10.6502,10.6731,805377.0
2019-06-03 15:30:00,13.98,14.03,13.9,13.99,2019002.0,10.6655,10.7036,10.6044,10.6731,2019002.0
2019-06-04 09:30:00,14.23,14.36,14.18,14.23,1374265.0,10.8562,10.9554,10.818,10.8562,1374265.0
2019-06-04 10:00:00,14.23,14.32,14.2,14.32,1133646.0,10.8562,10.9248,10.8333,10.9248,1133646.0
2019-06-04 10:30:00,14.32,14.35,14.27,14.34,1318655.0,10.9248,10.9477,10.8867,10.9401,1318655.0
2019-06-04 11:00:00,14.34,14.39,14.32,14.34,940916.0,10.9401,10.9782,10.9248,10.9401,940916.0
2019-06-04 11:30:00,14.34,14.38,14.31,14.33,517225.0,10.9401,10.9706,10.9172,10.9325,517225.0
2019-06-04 12:00:00,14.33,14.34,14.28,14.29,627016.0,10.9325,10.9401,10.8943,10.902,627016.0
2019-06-04 12:30:00,14.3,14.33,14.26,14.29,442891.0,10.9096,10.9325,10.8791,10.902,442891.0
2019-06-04 13:00:00,14.29,14.32,14.24,14.24,459416.0,10.902,10.9248,10.8638,10.8638,459416.0
2019-06-04 13:30:00,14.24,14.29,14.24,14.28,505739.0,10.8638,10.902,10.8638,10.8943,505739.0
2019-06-04 14:00:00,14.28,14.3,14.2,14.2,335428.0,10.8943,10.9096,10.8333,10.8333,335428.0
2019-06-04 14:30:00,14.21,14.29,14.19,14.25,600064.0,10.8409,10.902,10.8257,10.8714,600064.0
2019-06-04 15:00:00,14.26,14.32,14.25,14.3,984848.0,10.8791,10.9248,10.8714,10.9096,984848.0
2019-06-04 15:30:00,14.31,14.34,14.28,14.32,2323540.0,10.9172,10.9401,10.8943,10.9248,2323540.0
2019-06-05 09:30:00,14.32,14.36,13.97,14.15,1963549.0,10.9248,10.9554,10.6578,10.7951,1963549.0
2019-06-05 10:00:00,14.15,14.2,14.1,14.11,785835.0,10.7951,10.8333,10.757,10.7646,785835.0
2019-06-05 10:30:00,14.11,14.11,14.01,14.06,557982.0,10.7646,10.7646,10.6883,10.7265,557982.0
2019-06-05 11:00:00,14.07,14.19,14.06,14.16,398060.0,10.7341,10.8257,10.7265,10.8028,398060.0
2019-06-05 11:30:00,14.16,14.2,14.15,14.18,538232.0,10.8028,10.8333,10.7951,10.818,538232.0
2019-06-05 12:00:00,14.19,14.24,14.18,14.23,448549.0,10.8257,10.8638,10.818,10.8562,448549.0
2019-06-05 12:30:00,14.23,14.27,14.2,14.25,451729.0,10.8562,10.8867,10.8333,10.8714,451729.0
2019-06-05 13:00:00,14.25,14.28,14.22,14.23,456645.0,10.8714,10.8943,10.8486,10.8562,456645.0
2019-06-05 13:30:00,14.23,14.23,14.17,14.18,769966.0,10.8562,10.8562,10.8104,10.818,769966.0
2019-06-05 14:00:00,14.18,14.19,14.11,14.11,816274.0,10.818,10.8257,10.7646,10.7646,816274.0
2019-06-05 14:30:00,14.12,14.14,14.1,14.12,681716.0,10.7723,10.7875,10.757,10.7723,681716.0
2019-06-05 15:00:00,14.12,14.16,14.11,14.15,638028.0,10.7723,10.8028,10.7646,10.7951,638028.0
2019-06-05 15:30:00,14.15,14.2,14.08,14.17,1849760.0,10.7951,10.8333,10.7417,10.8104,1849760.0
2019-06-06 09:30:00,14.02,14.13,13.9,13.91,996972.0,10.8026,10.8874,10.7102,10.7179,996972.0
2019-06-06 10:00:00,13.91,13.96,13.87,13.88,497716.0,10.7179,10.7564,10.687,10.6948,497716.0
2019-06-06 10:30:00,13.88,13.98,13.87,13.96,290511.0,10.6948,10.7718,10.687,10.7564,290511.0
2019-06-06 11:00:00,13.95,14.04,13.94,13.98,344629.0,10.7487,10.818,10.741,10.7718,344629.0
2019-06-06 11:30:00,13.98,13.99,13.88,13.89,286598.0,10.7718,10.7795,10.6948,10.7025,286598.0
2019-06-06 12:00:00,13.9,13.97,13.88,13.96,238658.0,10.7102,10.7641,10.6948,10.7564,238658.0
2019-06-06 12:30:00,13.96,13.99,13.93,13.98,276301.0,10.7564,10.7795,10.7333,10.7718,276301.0
2019-06-06 13:00:00,13.98,14.01,13.97,14.0,398091.0,10.7718,10.7949,10.7641,10.7872,398091.0
2019-06-06 13:30:00,14.0,14.01,13.95,13.97,258249.0,10.7872,10.7949,10.7487,10.7641,258249.0
2019-06-06 14:00:00,13.96,14.02,13.95,13.99,207459.0,10.7564,10.8026,10.7487,10.7795,207459.0
2019-06-06 14:30:00,14.0,14.09,13.99,14.02,915357.0,10.7872,10.8566,10.7795,10.8026,915357.0
2019-06-06 15:00:00,14.03,14.08,14.0,14.08,444682.0,10.8103,10.8489,10.7872,10.8489,444682.0
2019-06-06 15:30:00,14.07,14.1,14.01,14.03,1566457.0,10.8412,10.8643,10.7949,10.8103,1566457.0
2019-06-07 09:30:00,13.97,14.0,13.76,13.87,1252151.0,10.7641,10.7872,10.6023,10.687,1252151.0
2019-06-07 10:00:00,13.86,13.87,13.79,13.79,454990.0,10.6793,10.687,10.6254,10.6254,454990.0
2019-06-07 10:30:00,13.79,13.94,13.79,13.94,1310924.0,10.6254,10.741,10.6254,10.741,1310924.0
2019-06-07 11:00:00,13.94,13.97,13.84,13.85,991973.0,10.741,10.7641,10.6639,10.6716,991973.0
2019-06-07 11:30:00,13.85,13.88,13.83,13.84,689044.0,10.6716,10.6948,10.6562,10.6639,689044.0
2019-06-07 12:00:00,13.84,13.86,13.8,13.85,203398.0,10.6639,10.6793,10.6331,10.6716,203398.0
2019-06-07 12:30:00,13.86,13.92,13.85,13.91,431408.0,10.6793,10.7256,10.6716,10.7179,431408.0
2019-06-07 13:00:00,13.92,13.94,13.88,13.89,562203.0,10.7256,10.741,10.6948,10.7025,562203.0
2019-06-07 13:30:00,13.89,13.91,13.86,13.87,339894.0,10.7025,10.7179,10.6793,10.687,339894.0
2019-06-07 14:00:00,13.87,13.87,13.84,13.84,423643.0,10.687,10.687,10.6639,10.6639,423643.0
2019-06-07 14:30:00,13.84,13.89,13.83,13.84,477858.0,10.6639,10.7025,10.6562,10.6639,477858.0
2019-06-07 15:00:00,13.84,13.89,13.83,13.85,568237.0,10.6639,10.7025,10.6562,10.6716,568237.0
2019-06-07 15:30:00,13.85,13.9,13.84,13.87,1761659.0,10.6716,10.7102,10.6639,10.687,1761659.0
2019-06-10 09:30:00,14.07,14.22,14.02,14.19,1696324.0,10.8412,10.9567,10.8026,10.9336,1696324.0
2019-06-10 10:00:00,14.19,14.28,14.15,14.25,1590177.0,10.9336,11.003,10.9028,10.9798,1590177.0
2019-06-10 10:30:00,14.25,14.27,14.16,14.26,529864.0,10.9798,10.9953,10.9105,10.9875,529864.0
2019-06-10 11:00:00,14.26,14.27,14.17,14.18,864364.0,10.9875,10.9953,10.9182,10.9259,864364.0
2019-06-10 11:30:00,14.18,14.25,14.18,14.25,468616.0,10.9259,10.9798,10.9259,10.9798,468616.0
2019-06-10 12:00:00,14.25,14.26,14.17,14.19,465505.0,10.9798,10.9875,10.9182,10.9336,465505.0
2019-06-10 12:30:00,14.18,14.22,14.16,14.18,612079.0,10.9259,10.9567,10.9105,10.9259,612079.0
2019-06-10 13:00:00,14.19,14.25,14.17,14.24,522555.0,10.9336,10.9798,10.9182,10.9721,522555.0
2019-06-10 13:30:00,14.24,14.26,14.18,14.2,473615.0,10.9721,10.9875,10.9259,10.9413,473615.0
2019-06-10 14:00:00,14.2,14.21,14.14,14.2,457573.0,10.9413,10.949,10.8951,10.9413,457573.0
2019-06-10 14:30:00,14.2,14.2,14.16,14.16,431528.0,10.9413,10.9413,10.9105,10.9105,431528.0
2019-06-10 15:00:00,14.16,14.17,14.11,14.12,853219.0,10.9105,10.9182,10.872,10.8797,853219.0
2019-06-10 15:30:00,14.11,14.13,13.97,13.99,6279531.0,10.872,10.8874,10.7641,10.7795,6279531.0
2019-06-11 09:30:00,14.17,14.49,14.12,14.45,4881513.0,10.9182,11.1648,10.8797,11.1339,4881513.0
2019-06-11 10:00:00,14.45,14.58,14.23,14.57,2165794.0,11.1339,11.2341,10.9644,11.2264,2165794.0
2019-06-11 10:30:00,14.57,14.58,14.47,14.48,1308157.0,11.2264,11.2341,11.1494,11.1571,1308157.0
2019-06-11 11:00:00,14.48,14.62,14.47,14.49,2000857.0,11.1571,11.2649,11.1494,11.1648,2000857.0
2019-06-11 11:30:00,14.49,14.5,14.39,14.43,744225.0,11.1648,11.1725,11.0877,11.1185,744225.0
2019-06-11 12:00:00,14.44,14.47,14.39,14.44,1139599.0,11.1262,11.1494,11.0877,11.1262,1139599.0
2019-06-11 12:30:00,14.44,14.49,14.41,14.43,457524.0,11.1262,11.1648,11.1031,11.1185,457524.0
2019-06-11 13:00:00,14.42,14.52,14.41,14.52,743252.0,11.1108,11.1879,11.1031,11.1879,743252.0
2019-06-11 13:30:00,14.52,14.55,14.45,14.46,591105.0,11.1879,11.211,11.1339,11.1417,591105.0
2019-06-11 14:00:00,14.46,14.47,14.39,14.4,467200.0,11.1417,11.1494,11.0877,11.0954,467200.0
2019-06-11 14:30:00,14.4,14.4,14.31,14.34,673045.0,11.0954,11.0954,11.0261,11.0492,673045.0
2019-06-11 15:00:00,14.33,14.38,14.31,14.38,757596.0,11.0415,11.08,11.0261,11.08,757596.0
2019-06-11 15:30:00,14.38,14.48,14.37,14.47,2268473.0,11.08,11.1571,11.0723,11.1494,2268473.0
2019-06-12 09:30:00,14.42,14.53,14.33,14.42,1499001.0,11.1108,11.1956,11.0415,11.1108,1499001.0
2019-06-12 10:00:00,14.42,14.42,14.31,14.34,607135.0,11.1108,11.1108,11.0261,11.0492,607135.0
2019-06-12 10:30:00,14.34,14.37,14.29,14.32,365188.0,11.0492,11.0723,11.0107,11.0338,365188.0
2019-06-12 11:00:00,14.32,14.33,14.25,14.28,397644.0,11.0338,11.0415,10.9798,11.003,397644.0
2019-06-12 11:30:00,14.28,14.3,14.18,14.19,347675.0,11.003,11.0184,10.9259,10.9336,347675.0
2019-06-12 12:00:00,14.19,14.3,14.19,14.29,445260.0,10.9336,11.0184,10.9336,11.0107,445260.0
2019-06-12 12:30:00,14.29,14.37,14.28,14.32,877758.0,11.0107,11.0723,11.003,11.0338,877758.0
2019-06-12 13:00:00,14.31,14.33,14.29,14.31,303984.0,11.0261,11.0415,11.0107,11.0261,303984.0
2019-06-12 13:30:00,14.32,14.33,14.3,14.31,311739.0,11.0338,11.0415,11.0184,11.0261,311739.0
2019-06-12 14:00:00,14.32,14.32,14.26,14.29,381120.0,11.0338,11.0338,10.9875,11.0107,381120.0
2019-06-12 14:30:00,14.28,14.34,14.26,14.32,379593.0,11.003,11.0492,10.9875,11.0338,379593.0
2019-06-12 15:00:00,14.32,14.33,14.26,14.28,446110.0,11.0338,11.0415,10.9875,11.003,446110.0
2019-06-12 15:30:00,14.27,14.29,14.24,14.25,2027279.0,10.9953,11.0107,10.9721,10.9798,2027279.0
2019-06-13 09:30:00,14.31,14.51,14.31,14.46,1323528.0,11.0261,11.1802,11.0261,11.1417,1323528.0
2019-06-13 10:00:00,14.46,14.46,14.37,14.45,467754.0,11.1417,11.1417,11.0723,11.1339,467754.0
2019-06-13 10:30:00,14.45,14.5,14.43,14.45,512475.0,11.1339,11.1725,11.1185,11.1339,512475.0
2019-06-13 11:00:00,14.45,14.52,14.44,14.5,598279.0,11.1339,11.1879,11.1262,11.1725,598279.0
2019-06-13 11:30:00,14.49,14.53,14.46,14.52,439186.0,11.1648,11.1956,11.1417,11.1879,439186.0
2019-06-13 12:00:00,14.52,14.57,14.51,14.54,351605.0,11.1879,11.2264,11.1802,11.2033,351605.0
2019-06-13 12:30:00,14.54,14.59,14.53,14.59,252231.0,11.2033,11.2418,11.1956,11.2418,252231.0
2019-06-13 13:00:00,14.59,14.59,14.52,14.53,370169.0,11.2418,11.2418,11.1879,11.1956,370169.0
2019-06-13 13:30:00,14.53,14.55,14.49,14.51,301042.0,11.1956,11.211,11.1648,11.1802,301042.0
2019-06-13 14:00:00,14.51,14.53,14.47,14.49,238026.0,11.1802,11.1956,11.1494,11.1648,238026.0
2019-06-13 14:30:00,14.5,14.51,14.44,14.47,523047.0,11.1725,11.1802,11.1262,11.1494,523047.0
2019-06-13 15:00:00,14.47,14.47,14.41,14.46,633028.0,11.1494,11.1494,11.1031,11.1417,633028.0
2019-06-13 15:30:00,14.46,14.5,14.43,14.49,1270032.0,11.1417,11.1725,11.1185,11.1648,1270032.0
2019-06-14 09:30:00,14.51,14.52,14.36,14.37,1359448.0,11.1802,11.1879,11.0646,11.0723,1359448.0
2019-06-14 10:00:00,14.36,14.38,14.28,14.33,485992.0,11.0646,11.08,11.003,11.0415,485992.0
2019-06-14 10:30:00,14.33,14.42,14.33,14.42,612081.0,11.0415,11.1108,11.0415,11.1108,612081.0
2019-06-14 11:00:00,14.42,14.44,14.35,14.38,255978.0,11.1108,11.1262,11.0569,11.08,255978.0
2019-06-14 11:30:00,14.38,14.43,14.36,14.42,251720.0,11.08,11.1185,11.0646,11.1108,251720.0
2019-06-14 12:00:00,14.42,14.42,14.37,14.39,298716.0,11.1108,11.1108,11.0723,11.0877,298716.0
2019-06-14 12:30:00,14.39,14.42,14.37,14.42,328855.0,11.0877,11.1108,11.0723,11.1108,328855.0
2019-06-14 13:00:00,14.41,14.46,14.41,14.46,199886.0,11.1031,11.1417,11.1031,11.1417,199886.0
2019-06-14 13:30:00,14.46,14.49,14.44,14.49,208931.0,11.1417,11.1648,11.1262,11.1648,208931.0
2019-06-14 14:00:00,14.49,14.6,14.48,14.6,454943.0,11.1648,11.2495,11.1571,11.2495,454943.0
2019-06-14 14:30:00,14.6,14.6,14.55,14.57,374384.0,11.2495,11.2495,11.211,11.2264,374384.0
2019-06-14 15:00:00,14.57,14.63,14.57,14.6,493276.0,11.2264,11.2726,11.2264,11.2495,493276.0
2019-06-14 15:30:00,14.6,14.64,14.58,14.59,1558265.0,11.2495,11.2803,11.2341,11.2418,1558265.0
2019-06-17 09:30:00,14.59,14.64,14.49,14.63,479192.0,11.2418,11.2803,11.1648,11.2726,479192.0
2019-06-17 10:00:00,14.62,14.68,14.58,14.6,443733.0,11.2649,11.3112,11.2341,11.2495,443733.0
2019-06-17 10:30:00,14.6,14.66,14.59,14.63,283987.0,11.2495,11.2958,11.2418,11.2726,283987.0
2019-06-17 11:00:00,14.63,14.65,14.58,14.62,269786.0,11.2726,11.288,11.2341,11.2649,269786.0
2019-06-17 11:30:00,14.61,14.64,14.6,14.63,195231.0,11.2572,11.2803,11.2495,11.2726,195231.0
2019-06-17 12:00:00,14.62,14.63,14.52,14.54,207985.0,11.2649,11.2726,11.1879,11.2033,207985.0
2019-06-17 12:30:00,14.54,14.55,14.5,14.51,266377.0,11.2033,11.211,11.1725,11.1802,266377.0
2019-06-17 13:00:00,14.5,14.53,14.47,14.48,217804.0,11.1725,11.1956,11.1494,11.1571,217804.0
2019-06-17 13:30:00,14.48,14.48,14.43,14.45,312811.0,11.1571,11.1571,11.1185,11.1339,312811.0
2019-06-17 14:00:00,14.45,14.46,14.41,14.43,296536.0,11.1339,11.1417,11.1031,11.1185,296536.0
2019-06-17 14:30:00,14.43,14.44,14.38,14.4,368933.0,11.1185,11.1262,11.08,11.0954,368933.0
2019-06-17 15:00:00,14.4,14.4,14.35,14.39,501561.0,11.0954,11.0954,11.0569,11.0877,501561.0
2019-06-17 15:30:00,14.38,14.41,14.31,14.34,1906088.0,11.08,11.1031,11.0261,11.0492,1906088.0
2019-06-18 09:30:00,14.3,14.71,14.24,14.63,1119079.0,11.0184,11.3343,10.9721,11.2726,1119079.0
2019-06-18 10:00:00,14.64,14.74,14.61,14.73,708381.0,11.2803,11.3574,11.2572,11.3497,708381.0
2019-06-18 10:30:00,14.73,14.8,14.73,14.74,784410.0,11.3497,11.4036,11.3497,11.3574,784410.0
2019-06-18 11:00:00,14.74,14.79,14.7,14.73,1276271.0,11.3574,11.3959,11.3266,11.3497,1276271.0
2019-06-18 11:30:00,14.73,14.73,14.64,14.65,847122.0,11.3497,11.3497,11.2803,11.288,847122.0
2019-06-18 12:00:00,14.65,14.72,14.64,14.72,487920.0,11.288,11.342,11.2803,11.342,487920.0
2019-06-18 12:30:00,14.71,14.72,14.64,14.66,378216.0,11.3343,11.342,11.2803,11.2958,378216.0
2019-06-18 13:00:00,14.66,14.69,14.61,14.68,353879.0,11.2958,11.3189,11.2572,11.3112,353879.0
2019-06-18 13:30:00,14.68,14.71,14.66,14.71,285160.0,11.3112,11.3343,11.2958,11.3343,285160.0
2019-06-18 14:00:00,14.71,14.75,14.68,14.73,537258.0,11.3343,11.3651,11.3112,11.3497,537258.0
2019-06-18 14:30:00,14.73,14.75,14.7,14.75,304795.0,11.3497,11.3651,11.3266,11.3651,304795.0
2019-06-18 15:00:00,14.75,14.82,14.73,14.81,545805.0,11.3651,11.419,11.3497,11.4113,545805.0
2019-06-18 15:30:00,14.81,14.88,14.77,14.86,2893146.0,11.4113,11.4653,11.3805,11.4499,2893146.0
2019-06-19 09:30:00,14.96,15.12,14.93,15.08,935579.0,11.5269,11.6502,11.5038,11.6194,935579.0
2019-06-19 10:00:00,15.08,15.12,15.0,15.06,658405.0,11.6194,11.6502,11.5577,11.604,658405.0
2019-06-19 10:30:00,15.06,15.09,15.01,15.03,402455.0,11.604,11.6271,11.5654,11.5808,402455.0
2019-06-19 11:00:00,15.03,15.04,14.96,14.98,476077.0,11.5808,11.5885,11.5269,11.5423,476077.0
2019-06-19 11:30:00,14.98,15.03,14.96,14.98,438475.0,11.5423,11.5808,11.5269,11.5423,438475.0
2019-06-19 12:00:00,14.98,15.01,14.93,14.95,500688.0,11.5423,11.5654,11.5038,11.5192,500688.0
2019-06-19 12:30:00,14.95,14.95,14.91,14.92,251887.0,11.5192,11.5192,11.4884,11.4961,251887.0
2019-06-19 13:00:00,14.92,14.94,14.9,14.91,469597.0,11.4961,11.5115,11.4807,11.4884,469597.0
2019-06-19 13:30:00,14.91,14.92,14.88,14.92,740779.0,11.4884,11.4961,11.4653,11.4961,740779.0
2019-06-19 14:00:00,14.92,14.93,14.6,14.61,2353171.0,11.4961,11.5038,11.2495,11.2572,2353171.0
2019-06-19 14:30:00,14.61,14.67,14.57,14.59,1166475.0,11.2572,11.3035,11.2264,11.2418,1166475.0
2019-06-19 15:00:00,14.6,14.69,14.57,14.65,967681.0,11.2495,11.3189,11.2264,11.288,967681.0
2019-06-19 15:30:00,14.65,14.66,14.51,14.56,2018415.0,11.288,11.2958,11.1802,11.2187,2018415.0
2019-06-20 09:30:00,14.63,14.63,14.2,14.3,1628494.0,11.2726,11.2726,10.9413,11.0184,1628494.0
2019-06-20 10:00:00,14.3,14.38,14.28,14.32,1097693.0,11.0184,11.08,11.003,11.0338,1097693.0
2019-06-20 10:30:00,14.32,14.33,14.22,14.25,580993.0,11.0338,11.0415,10.9567,10.9798,580993.0
2019-06-20 11:00:00,14.24,14.3,14.2,14.28,1114615.0,10.9721,11.0184,10.9413,11.003,1114615.0
2019-06-20 11:30:00,14.28,14.38,14.27,14.36,477622.0,11.003,11.08,10.9953,11.0646,477622.0
2019-06-20 12:00:00,14.36,14.38,14.31,14.37,537304.0,11.0646,11.08,11.0261,11.0723,537304.0
2019-06-20 12:30:00,14.37,14.42,14.36,14.42,297544.0,11.0723,11.1108,11.0646,11.1108,297544.0
2019-06-20 13:00:00,14.42,14.45,14.41,14.44,381913.0,11.1108,11.1339,11.1031,11.1262,381913.0
2019-06-20 13:30:00,14.44,14.5,14.44,14.5,309631.0,11.1262,11.1725,11.1262,11.1725,309631.0
2019-06-20 14:00:00,14.5,14.57,14.5,14.54,586128.0,11.1725,11.2264,11.1725,11.2033,586128.0
2019-06-20 14:30:00,14.54,14.58,14.51,14.54,462249.0,11.2033,11.2341,11.1802,11.2033,462249.0
2019-06-20 15:00:00,14.54,14.57,14.48,14.55,937780.0,11.2033,11.2264,11.1571,11.211,937780.0
2019-06-20 15:30:00,14.56,14.65,14.54,14.61,2357078.0,11.2187,11.288,11.2033,11.2572,2357078.0
2019-06-21 09:30:00,14.55,14.77,14.55,14.67,1956946.0,11.211,11.3805,11.211,11.3035,1956946.0
2019-06-21 10:00:00,14.67,14.77,14.63,14.71,985636.0,11.3035,11.3805,11.2726,11.3343,985636.0
2019-06-21 10:30:00,14.71,14.81,14.69,14.79,549944.0,11.3343,11.4113,11.3189,11.3959,549944.0
2019-06-21 11:00:00,14.79,14.82,14.73,14.8,1010049.0,11.3959,11.419,11.3497,11.4036,1010049.0
2019-06-21 11:30:00,14.8,14.85,14.79,14.83,496409.0,11.4036,11.4422,11.3959,11.4267,496409.0
2019-06-21 12:00:00,14.82,14.83,14.78,14.79,495877.0,11.419,11.4267,11.3882,11.3959,495877.0
2019-06-21 12:30:00,14.79,14.84,14.77,14.84,281489.0,11.3959,11.4344,11.3805,11.4344,281489.0
2019-06-21 13:00:00,14.84,14.85,14.81,14.84,315610.0,11.4344,11.4422,11.4113,11.4344,315610.0
2019-06-21 13:30:00,14.84,14.85,14.82,14.84,276731.0,11.4344,11.4422,11.419,11.4344,276731.0
2019-06-21 14:00:00,14.84,14.85,14.8,14.81,384081.0,11.4344,11.4422,11.4036,11.4113,384081.0
2019-06-21 14:30:00,14.81,14.81,14.75,14.78,555360.0,11.4113,11.4113,11.3651,11.3882,555360.0
2019-06-21 15:00:00,14.78,14.8,14.72,14.74,494291.0,11.3882,11.4036,11.342,11.3574,494291.0
2019-06-21 15:30:00,14.74,14.75,14.61,14.64,1646466.0,11.3574,11.3651,11.2572,11.2803,1646466.0
2019-06-24 09:30:00,14.59,14.77,14.49,14.75,966975.0,11.2418,11.3805,11.1648,11.3651,966975.0
2019-06-24 10:00:00,14.74,14.79,14.67,14.69,784277.0,11.3574,11.3959,11.3035,11.3189,784277.0
2019-06-24 10:30:00,14.7,14.73,14.61,14.64,359945.0,11.3266,11.3497,11.2572,11.2803,359945.0
2019-06-24 11:00:00,14.63,14.63,14.54,14.57,323523.0,11.2726,11.2726,11.2033,11.2264,323523.0
2019-06-24 11:30:00,14.58,14.61,14.53,14.55,169817.0,11.2341,11.2572,11.1956,11.211,169817.0
2019-06-24 12:00:00,14.55,14.62,14.55,14.56,181723.0,11.211,11.2649,11.211,11.2187,181723.0
2019-06-24 12:30:00,14.56,14.57,14.51,14.55,211159.0,11.2187,11.2264,11.1802,11.211,211159.0
2019-06-24 13:00:00,14.55,14.56,14.51,14.52,238554.0,11.211,11.2187,11.1802,11.1879,238554.0
2019-06-24 13:30:00,14.52,14.55,14.5,14.53,298219.0,11.1879,11.211,11.1725,11.1956,298219.0
2019-06-24 14:00:00,14.53,14.56,14.51,14.53,356977.0,11.1956,11.2187,11.1802,11.1956,356977.0
2019-06-24 14:30:00,14.52,14.55,14.49,14.53,544466.0,11.1879,11.211,11.1648,11.1956,544466.0
2019-06-24 15:00:00,14.52,14.54,14.5,14.52,358601.0,11.1879,11.2033,11.1725,11.1879,358601.0
2019-06-24 15:30:00,14.52,14.55,14.5,14.52,1646466.0,11.1879,11.211,11.1725,11.1879,1646466.0
2019-06-25 09:30:00,14.54,14.54,14.26,14.36,1196074.0,11.2033,11.2033,10.9875,11.0646,1196074.0
2019-06-25 10:00:00,14.36,14.4,14.26,14.31,899548.0,11.0646,11.0954,10.9875,11.0261,899548.0
2019-06-25 10:30:00,14.31,14.36,14.3,14.34,898266.0,11.0261,11.0646,11.0184,11.0492,898266.0
2019-06-25 11:00:00,14.34,14.46,14.33,14.39,966089.0,11.0492,11.1417,11.0415,11.0877,966089.0
2019-06-25 11:30:00,14.39,14.41,14.33,14.38,1025953.0,11.0877,11.1031,11.0415,11.08,1025953.0
2019-06-25 12:00:00,14.37,14.43,14.36,14.4,556468.0,11.0723,11.1185,11.0646,11.0954,556468.0
2019-06-25 12:30:00,14.4,14.47,14.37,14.45,723689.0,11.0954,11.1494,11.0723,11.1339,723689.0
2019-06-25 13:00:00,14.46,14.49,14.42,14.48,652994.0,11.1417,11.1648,11.1108,11.1571,652994.0
2019-06-25 13:30:00,14.48,14.48,14.4,14.45,575537.0,11.1571,11.1571,11.0954,11.1339,575537.0
2019-06-25 14:00:00,14.45,14.47,14.37,14.39,436390.0,11.1339,11.1494,11.0723,11.0877,436390.0
2019-06-25 14:30:00,14.39,14.42,14.36,14.4,550805.0,11.0877,11.1108,11.0646,11.0954,550805.0
2019-06-25 15:00:00,14.4,14.42,14.36,14.41,1770192.0,11.0954,11.1108,11.0646,11.1031,1770192.0
2019-06-25 15:30:00,14.4,14.44,14.36,14.4,1733370.0,11.0954,11.1262,11.0646,11.0954,1733370.0
2019-06-26 09:30:00,14.46,14.6,14.45,14.56,845525.0,11.1417,11.2495,11.1339,11.2187,845525.0
2019-06-26 10:00:00,14.57,14.62,14.52,14.6,1131117.0,11.2264,11.2649,11.1879,11.2495,1131117.0
2019-06-26 10:30:00,14.6,14.62,14.55,14.57,299440.0,11.2495,11.2649,11.211,11.2264,299440.0
2019-06-26 11:00:00,14.57,14.63,14.52,14.54,354690.0,11.2264,11.2726,11.1879,11.2033,354690.0
2019-06-26 11:30:00,14.55,14.59,14.54,14.58,411588.0,11.211,11.2418,11.2033,11.2341,411588.0
2019-06-26 12:00:00,14.58,14.58,14.53,14.54,336509.0,11.2341,11.2341,11.1956,11.2033,336509.0
2019-06-26 12:30:00,14.55,14.55,14.45,14.48,777633.0,11.211,11.211,11.1339,11.1571,777633.0
2019-06-26 13:00:00,14.48,14.48,14.43,14.44,408502.0,11.1571,11.1571,11.1185,11.1262,408502.0
2019-06-26 13:30:00,14.44,14.47,14.42,14.47,701608.0,11.1262,11.1494,11.1108,11.1494,701608.0
2019-06-26 14:00:00,14.47,14.49,14.44,14.47,569853.0,11.1494,11.1648,11.1262,11.1494,569853.0
2019-06-26 14:30:00,14.46,14.49,14.43,14.49,796853.0,11.1417,11.1648,11.1185,11.1648,796853.0
2019-06-26 15:00:00,14.49,14.5,14.41,14.44,637576.0,11.1648,11.1725,11.1031,11.1262,637576.0
2019-06-26 15:30:00,14.44,14.47,14.42,14.43,1824313.0,11.1262,11.1494,11.1108,11.1185,1824313.0
2019-06-27 09:30:00,14.5,14.65,14.49,14.63,943870.0,11.1725,11.288,11.1648,11.2726,943870.0
2019-06-27 10:00:00,14.64,14.66,14.56,14.63,471344.0,11.2803,11.2958,11.2187,11.2726,471344.0
2019-06-27 10:30:00,14.63,14.65,14.6,14.63,463396.0,11.2726,11.288,11.2495,11.2726,463396.0
2019-06-27 11:00:00,14.63,14.64,14.52,14.59,321432.0,11.2726,11.2803,11.1879,11.2418,321432.0
2019-06-27 11:30:00,14.59,14.64,14.55,14.59,192788.0,11.2418,11.2803,11.211,11.2418,192788.0
2019-06-27 12:00:00,14.58,14.61,14.57,14.61,245902.0,11.2341,11.2572,11.2264,11.2572,245902.0
2019-06-27 12:30:00,14.61,14.62,14.59,14.61,192168.0,11.2572,11.2649,11.2418,11.2572,192168.0
2019-06-27 13:00:00,14.61,14.62,14.58,14.59,226634.0,11.2572,11.2649,11.2341,11.2418,226634.0
2019-06-27 13:30:00,14.59,14.61,14.58,14.58,232587.0,11.2418,11.2572,11.2341,11.2341,232587.0
2019-06-27 14:00:00,14.58,14.6,14.55,14.57,335082.0,11.2341,11.2495,11.211,11.2264,335082.0
2019-06-27 14:30:00,14.57,14.58,14.5,14.51,241690.0,11.2264,11.2341,11.1725,11.1802,241690.0
2019-06-27 15:00:00,14.51,14.57,14.49,14.55,703025.0,11.1802,11.2264,11.1648,11.211,703025.0
2019-06-27 15:30:00,14.55,14.61,14.54,14.57,1281531.0,11.211,11.2572,11.2033,11.2264,1281531.0
2019-06-28 09:30:00,14.85,15.0,14.7,14.72,1716527.0,11.4422,11.5577,11.3266,11.342,1716527.0
2019-06-28 10:00:00,14.72,14.74,14.59,14.61,906706.0,11.342,11.3574,11.2418,11.2572,906706.0
2019-06-28 10:30:00,14.61,14.72,14.53,14.71,1754162.0,11.2572,11.342,11.1956,11.3343,1754162.0
2019-06-28 11:00:00,14.7,14.83,14.68,14.8,762312.0,11.3266,11.4267,11.3112,11.4036,762312.0
2019-06-28 11:30:00,14.8,14.85,14.78,14.82,293216.0,11.4036,11.4422,11.3882,11.419,293216.0
2019-06-28 12:00:00,14.82,14.84,14.78,14.83,248609.0,11.419,11.4344,11.3882,11.4267,248609.0
2019-06-28 12:30:00,14.83,14.85,14.79,14.79,272374.0,11.4267,11.4422,11.3959,11.3959,272374.0
2019-06-28 13:00:00,14.79,14.82,14.77,14.81,203068.0,11.3959,11.419,11.3805,11.4113,203068.0
2019-06-28 13:30:00,14.82,14.84,14.79,14.83,278816.0,11.419,11.4344,11.3959,11.4267,278816.0
2019-06-28 14:00:00,14.83,14.85,14.8,14.85,223946.0,11.4267,11.4422,11.4036,11.4422,223946.0
2019-06-28 14:30:00,14.85,14.87,14.8,14.81,653802.0,11.4422,11.4576,11.4036,11.4113,653802.0
2019-06-28 15:00:00,14.81,14.88,14.8,14.86,551438.0,11.4113,11.4653,11.4036,11.4499,551438.0
2019-06-28 15:30:00,14.87,14.95,14.86,14.93,2368761.0,11.4576,11.5192,11.4499,11.5038,2368761.0
2019-07-01 09:30:00,15.03,15.26,15.03,15.15,1276161.0,11.5808,11.7581,11.5808,11.6733,1276161.0
2019-07-01 10:00:00,15.15,15.2,15.08,15.09,597805.0,11.6733,11.7118,11.6194,11.6271,597805.0
2019-07-01 10:30:00,15.08,15.1,14.99,15.04,971529.0,11.6194,11.6348,11.55,11.5885,971529.0
2019-07-01 11:00:00,15.04,15.07,15.02,15.04,520878.0,11.5885,11.6117,11.5731,11.5885,520878.0
2019-07-01 11:30:00,15.05,15.11,15.04,15.11,353762.0,11.5963,11.6425,11.5885,11.6425,353762.0
2019-07-01 12:00:00,15.11,15.11,15.05,15.06,273879.0,11.6425,11.6425,11.5963,11.604,273879.0
2019-07-01 12:30:00,15.05,15.09,15.02,15.03,308403.0,11.5963,11.6271,11.5731,11.5808,308403.0
2019-07-01 13:00:00,15.03,15.04,14.98,15.03,585249.0,11.5808,11.5885,11.5423,11.5808,585249.0
2019-07-01 13:30:00,15.04,15.07,15.02,15.04,580175.0,11.5885,11.6117,11.5731,11.5885,580175.0
2019-07-01 14:00:00,15.05,15.05,14.97,14.99,335798.0,11.5963,11.5963,11.5346,11.55,335798.0
2019-07-01 14:30:00,14.99,15.0,14.95,14.96,356227.0,11.55,11.5577,11.5192,11.5269,356227.0
2019-07-01 15:00:00,14.95,15.04,14.95,15.01,468051.0,11.5192,11.5885,11.5192,11.5654,468051.0
2019-07-01 15:30:00,15.02,15.08,15.01,15.07,1776413.0,11.5731,11.6194,11.5654,11.6117,1776413.0
2019-07-02 09:30:00,15.06,15.22,15.05,15.15,3889678.0,11.604,11.7272,11.5963,11.6733,3889678.0
2019-07-02 10:00:00,15.15,15.19,15.07,15.07,1949073.0,11.6733,11.7041,11.6117,11.6117,1949073.0
2019-07-02 10:30:00,15.08,15.1,14.98,15.01,1019516.0,11.6194,11.6348,11.5423,11.5654,1019516.0
2019-07-02 11:00:00,15.01,15.02,14.9,14.91,548376.0,11.5654,11.5731,11.4807,11.4884,548376.0
2019-07-02 11:30:00,14.91,14.91,14.81,14.87,566626.0,11.4884,11.4884,11.4113,11.4576,566626.0
2019-07-02 12:00:00,14.86,14.9,14.77,14.78,614959.0,11.4499,11.4807,11.3805,11.3882,614959.0
2019-07-02 12:30:00,14.79,14.84,14.76,14.84,313995.0,11.3959,11.4344,11.3728,11.4344,313995.0
2019-07-02 13:00:00,14.84,14.88,14.82,14.85,439753.0,11.4344,11.4653,11.419,11.4422,439753.0
2019-07-02 13:30:00,14.85,14.87,14.78,14.8,278523.0,11.4422,11.4576,11.3882,11.4036,278523.0
2019-07-02 14:00:00,14.79,14.84,14.78,14.83,397986.0,11.3959,11.4344,11.3882,11.4267,397986.0
2019-07-02 14:30:00,14.83,14.83,14.75,14.78,419684.0,11.4267,11.4267,11.3651,11.3882,419684.0
2019-07-02 15:00:00,14.78,14.82,14.76,14.77,562362.0,11.3882,11.419,11.3728,11.3805,562362.0
2019-07-02 15:30:00,14.77,14.86,14.76,14.85,1522933.0,11.3805,11.4499,11.3728,11.4422,1522933.0
2019-07-03 09:30:00,14.94,14.96,14.86,14.94,878860.0,11.5115,11.5269,11.4499,11.5115,878860.0
2019-07-03 10:00:00,14.94,14.99,14.92,14.99,680552.0,11.5115,11.55,11.4961,11.55,680552.0
2019-07-03 10:30:00,14.98,15.05,14.97,14.98,664134.0,11.5423,11.5963,11.5346,11.5423,664134.0
2019-07-03 11:00:00,14.98,15.05,14.95,15.02,368874.0,11.5423,11.5963,11.5192,11.5731,368874.0
2019-07-03 11:30:00,15.03,15.06,15.01,15.03,360455.0,11.5808,11.604,11.5654,11.5808,360455.0
2019-07-03 12:00:00,15.02,15.05,15.01,15.02,262268.0,11.5731,11.5963,11.5654,11.5731,262268.0
2019-07-03 12:30:00,15.01,15.08,15.01,15.08,811286.0,11.5654,11.6194,11.5654,11.6194,811286.0
2019-07-05 09:30:00,15.21,15.45,15.2,15.39,1548101.0,11.7195,11.9045,11.7118,11.8582,1548101.0
2019-07-05 10:00:00,15.39,15.39,15.19,15.2,542966.0,11.8582,11.8582,11.7041,11.7118,542966.0
2019-07-05 10:30:00,15.21,15.27,15.18,15.26,529148.0,11.7195,11.7658,11.6964,11.7581,529148.0
2019-07-05 11:00:00,15.26,15.32,15.23,15.26,580422.0,11.7581,11.8043,11.7349,11.7581,580422.0
2019-07-05 11:30:00,15.25,15.31,15.24,15.27,730151.0,11.7504,11.7966,11.7427,11.7658,730151.0
2019-07-05 12:00:00,15.27,15.29,15.24,15.26,220307.0,11.7658,11.7812,11.7427,11.7581,220307.0
2019-07-05 12:30:00,15.26,15.28,15.21,15.24,215550.0,11.7581,11.7735,11.7195,11.7427,215550.0
2019-07-05 13:00:00,15.23,15.25,15.19,15.19,142891.0,11.7349,11.7504,11.7041,11.7041,142891.0
2019-07-05 13:30:00,15.2,15.22,15.18,15.21,180488.0,11.7118,11.7272,11.6964,11.7195,180488.0
2019-07-05 14:00:00,15.21,15.23,15.18,15.2,213457.0,11.7195,11.7349,11.6964,11.7118,213457.0
2019-07-05 14:30:00,15.2,15.24,15.2,15.21,220726.0,11.7118,11.7427,11.7118,11.7195,220726.0
2019-07-05 15:00:00,15.21,15.24,15.19,15.21,239509.0,11.7195,11.7427,11.7041,11.7195,239509.0
2019-07-05 15:30:00,15.22,15.23,15.17,15.22,907730.0,11.7272,11.7349,11.6887,11.7272,907730.0
2019-07-08 09:30:00,15.07,15.16,15.04,15.16,522974.0,11.6117,11.681,11.5885,11.681,522974.0
2019-07-08 10:00:00,15.16,15.23,15.16,15.18,540489.0,11.681,11.7349,11.681,11.6964,540489.0
2019-07-08 10:30:00,15.17,15.22,15.15,15.16,566813.0,11.6887,11.7272,11.6733,11.681,566813.0
2019-07-08 11:00:00,15.16,15.2,15.15,15.19,254926.0,11.681,11.7118,11.6733,11.7041,254926.0
2019-07-08 11:30:00,15.19,15.22,15.15,15.2,281710.0,11.7041,11.7272,11.6733,11.7118,281710.0
2019-07-08 12:00:00,15.2,15.21,15.12,15.15,346990.0,11.7118,11.7195,11.6502,11.6733,346990.0
2019-07-08 12:30:00,15.15,15.17,15.13,15.15,270987.0,11.6733,11.6887,11.6579,11.6733,270987.0
2019-07-08 13:00:00,15.15,15.18,15.11,15.13,281627.0,11.6733,11.6964,11.6425,11.6579,281627.0
2019-07-08 13:30:00,15.12,15.17,15.11,15.16,350096.0,11.6502,11.6887,11.6425,11.681,350096.0
2019-07-08 14:00:00,15.16,15.16,15.11,15.12,312541.0,11.681,11.681,11.6425,11.6502,312541.0
2019-07-08 14:30:00,15.12,15.12,15.06,15.06,332752.0,11.6502,11.6502,11.604,11.604,332752.0
2019-07-08 15:00:00,15.06,15.11,15.06,15.11,650897.0,11.604,11.6425,11.604,11.6425,650897.0
2019-07-08 15:30:00,15.11,15.15,15.1,15.14,1041353.0,11.6425,11.6733,11.6348,11.6656,1041353.0
2019-07-09 09:30:00,15.02,15.2,14.97,15.19,1081345.0,11.5731,11.7118,11.5346,11.7041,1081345.0
2019-07-09 10:00:00,15.19,15.2,15.13,15.16,582045.0,11.7041,11.7118,11.6579,11.681,582045.0
2019-07-09 10:30:00,15.17,15.28,15.16,15.25,731956.0,11.6887,11.7735,11.681,11.7504,731956.0
2019-07-09 11:00:00,15.25,15.28,15.23,15.27,423508.0,11.7504,11.7735,11.7349,11.7658,423508.0
2019-07-09 11:30:00,15.27,15.29,15.21,15.23,234251.0,11.7658,11.7812,11.7195,11.7349,234251.0
2019-07-09 12:00:00,15.23,15.26,15.22,15.26,264094.0,11.7349,11.7581,11.7272,11.7581,264094.0
2019-07-09 12:30:00,15.26,15.27,15.23,15.25,173128.0,11.7581,11.7658,11.7349,11.7504,173128.0
2019-07-09 13:00:00,15.24,15.25,15.17,15.19,234167.0,11.7427,11.7504,11.6887,11.7041,234167.0
2019-07-09 13:30:00,15.19,15.2,15.14,15.16,199938.0,11.7041,11.7118,11.6656,11.681,199938.0
2019-07-09 14:00:00,15.16,15.21,15.14,15.19,235830.0,11.681,11.7195,11.6656,11.7041,235830.0
2019-07-09 14:30:00,15.2,15.21,15.17,15.21,338370.0,11.7118,11.7195,11.6887,11.7195,338370.0
2019-07-09 15:00:00,15.21,15.24,15.2,15.24,424329.0,11.7195,11.7427,11.7118,11.7427,424329.0
2019-07-09 15:30:00,15.24,15.34,15.23,15.31,2260164.0,11.7427,11.8197,11.7349,11.7966,2260164.0
2019-07-10 09:30:00,15.31,15.33,15.13,15.3,1247868.0,11.7966,11.812,11.6579,11.7889,1247868.0
2019-07-10 10:00:00,15.3,15.3,15.17,15.19,955607.0,11.7889,11.7889,11.6887,11.7041,955607.0
2019-07-10 10:30:00,15.19,15.22,15.12,15.13,408905.0,11.7041,11.7272,11.6502,11.6579,408905.0
2019-07-10 11:00:00,15.13,15.13,15.04,15.04,447604.0,11.6579,11.6579,11.5885,11.5885,447604.0
2019-07-10 11:30:00,15.04,15.13,15.03,15.12,564725.0,11.5885,11.6579,11.5808,11.6502,564725.0
2019-07-10 12:00:00,15.12,15.17,15.11,15.16,607146.0,11.6502,11.6887,11.6425,11.681,607146.0
2019-07-10 12:30:00,15.16,15.21,15.15,15.2,349378.0,11.681,11.7195,11.6733,11.7118,349378.0
2019-07-10 13:00:00,15.2,15.23,15.19,15.21,345274.0,11.7118,11.7349,11.7041,11.7195,345274.0
2019-07-10 13:30:00,15.21,15.21,15.16,15.18,411595.0,11.7195,11.7195,11.681,11.6964,411595.0
2019-07-10 14:00:00,15.18,15.2,15.14,15.16,352634.0,11.6964,11.7118,11.6656,11.681,352634.0
2019-07-10 14:30:00,15.16,15.18,15.11,15.12,436439.0,11.681,11.6964,11.6425,11.6502,436439.0
2019-07-10 15:00:00,15.12,15.12,15.02,15.04,610601.0,11.6502,11.6502,11.5731,11.5885,610601.0
2019-07-10 15:30:00,15.03,15.08,15.02,15.06,1580038.0,11.5808,11.6194,11.5731,11.604,1580038.0
2019-07-11 09:30:00,15.04,15.18,14.98,15.04,2722692.0,11.5885,11.6964,11.5423,11.5885,2722692.0
2019-07-11 10:00:00,15.04,15.04,14.94,14.97,875177.0,11.5885,11.5885,11.5115,11.5346,875177.0
2019-07-11 10:30:00,14.97,15.04,14.96,14.99,497952.0,11.5346,11.5885,11.5269,11.55,497952.0
2019-07-11 11:00:00,14.99,15.03,14.96,14.99,408482.0,11.55,11.5808,11.5269,11.55,408482.0
2019-07-11 11:30:00,15.0,15.08,14.97,15.04,368452.0,11.5577,11.6194,11.5346,11.5885,368452.0
2019-07-11 12:00:00,15.04,15.12,15.04,15.1,489765.0,11.5885,11.6502,11.5885,11.6348,489765.0
2019-07-11 12:30:00,15.1,15.12,15.08,15.1,303755.0,11.6348,11.6502,11.6194,11.6348,303755.0
2019-07-11 13:00:00,15.1,15.16,15.09,15.15,518091.0,11.6348,11.681,11.6271,11.6733,518091.0
2019-07-11 13:30:00,15.14,15.21,15.14,15.19,359795.0,11.6656,11.7195,11.6656,11.7041,359795.0
2019-07-11 14:00:00,15.19,15.23,15.18,15.22,464841.0,11.7041,11.7349,11.6964,11.7272,464841.0
2019-07-11 14:30:00,15.22,15.28,15.22,15.26,766134.0,11.7272,11.7735,11.7272,11.7581,766134.0
2019-07-11 15:00:00,15.26,15.27,15.17,15.21,925345.0,11.7581,11.7658,11.6887,11.7195,925345.0
2019-07-11 15:30:00,15.21,15.23,15.16,15.23,1759333.0,11.7195,11.7349,11.681,11.7349,1759333.0
2019-07-12 09:30:00,15.24,15.29,15.08,15.1,1009994.0,11.7427,11.7812,11.6194,11.6348,1009994.0
2019-07-12 10:00:00,15.1,15.25,15.09,15.2,595438.0,11.6348,11.7504,11.6271,11.7118,595438.0
2019-07-12 10:30:00,15.2,15.24,15.18,15.2,365641.0,11.7118,11.7427,11.6964,11.7118,365641.0
2019-07-12 11:00:00,15.2,15.22,15.18,15.2,258300.0,11.7118,11.7272,11.6964,11.7118,258300.0
2019-07-12 11:30:00,15.2,15.25,15.19,15.23,283222.0,11.7118,11.7504,11.7041,11.7349,283222.0
2019-07-12 12:00:00,15.23,15.25,15.21,15.24,283726.0,11.7349,11.7504,11.7195,11.7427,283726.0
2019-07-12 12:30:00,15.24,15.26,15.22,15.23,264838.0,11.7427,11.7581,11.7272,11.7349,264838.0
2019-07-12 13:00:00,15.23,15.26,15.22,15.25,241487.0,11.7349,11.7581,11.7272,11.7504,241487.0
2019-07-12 13:30:00,15.25,15.25,15.2,15.2,454408.0,11.7504,11.7504,11.7118,11.7118,454408.0
2019-07-12 14:00:00,15.21,15.22,15.18,15.21,413901.0,11.7195,11.7272,11.6964,11.7195,413901.0
2019-07-12 14:30:00,15.21,15.22,15.18,15.18,456800.0,11.7195,11.7272,11.6964,11.6964,456800.0
2019-07-12 15:00:00,15.19,15.25,15.18,15.21,713588.0,11.7041,11.7504,11.6964,11.7195,713588.0
2019-07-12 15:30:00,15.21,15.26,15.21,15.22,2076537.0,11.7195,11.7581,11.7195,11.7272,2076537.0
2019-07-15 09:30:00,15.28,15.28,14.97,15.06,1039560.0,11.7735,11.7735,11.5346,11.604,1039560.0
2019-07-15 10:00:00,15.06,15.08,15.0,15.06,406913.0,11.604,11.6194,11.5577,11.604,406913.0
2019-07-15 10:30:00,15.06,15.12,15.03,15.08,394579.0,11.604,11.6502,11.5808,11.6194,394579.0
2019-07-15 11:00:00,15.08,15.1,15.05,15.06,373929.0,11.6194,11.6348,11.5963,11.604,373929.0
2019-07-15 11:30:00,15.07,15.08,15.01,15.02,314860.0,11.6117,11.6194,11.5654,11.5731,314860.0
2019-07-15 12:00:00,15.02,15.03,14.97,15.0,237422.0,11.5731,11.5808,11.5346,11.5577,237422.0
2019-07-15 12:30:00,15.0,15.03,14.98,15.0,251376.0,11.5577,11.5808,11.5423,11.5577,251376.0
2019-07-15 13:00:00,14.99,15.0,14.95,14.96,229383.0,11.55,11.5577,11.5192,11.5269,229383.0
2019-07-15 13:30:00,14.96,15.01,14.95,14.99,331275.0,11.5269,11.5654,11.5192,11.55,331275.0
2019-07-15 14:00:00,14.99,15.04,14.98,15.02,267529.0,11.55,11.5885,11.5423,11.5731,267529.0
2019-07-15 14:30:00,15.02,15.02,14.98,15.01,190773.0,11.5731,11.5731,11.5423,11.5654,190773.0
2019-07-15 15:00:00,15.01,15.01,14.96,14.96,272431.0,11.5654,11.5654,11.5269,11.5269,272431.0
2019-07-15 15:30:00,14.96,14.99,14.92,14.98,1290282.0,11.5269,11.55,11.4961,11.5423,1290282.0
2019-07-16 09:30:00,15.01,15.01,14.85,14.96,1342372.0,11.5654,11.5654,11.4422,11.5269,1342372.0
2019-07-16 10:00:00,14.96,15.07,14.95,15.05,460624.0,11.5269,11.6117,11.5192,11.5963,460624.0
2019-07-16 10:30:00,15.05,15.09,15.01,15.06,515781.0,11.5963,11.6271,11.5654,11.604,515781.0
2019-07-16 11:00:00,15.06,15.09,15.01,15.01,722275.0,11.604,11.6271,11.5654,11.5654,722275.0
2019-07-16 11:30:00,15.02,15.03,14.97,14.97,613273.0,11.5731,11.5808,11.5346,11.5346,613273.0
2019-07-16 12:00:00,14.97,14.99,14.88,14.89,470800.0,11.5346,11.55,11.4653,11.473,470800.0
2019-07-16 12:30:00,14.89,14.93,14.86,14.87,378458.0,11.473,11.5038,11.4499,11.4576,378458.0
2019-07-16 13:00:00,14.87,14.93,14.85,14.92,392412.0,11.4576,11.5038,11.4422,11.4961,392412.0
2019-07-16 13:30:00,14.92,14.93,14.88,14.89,454164.0,11.4961,11.5038,11.4653,11.473,454164.0
2019-07-16 14:00:00,14.9,14.94,14.88,14.9,710599.0,11.4807,11.5115,11.4653,11.4807,710599.0
2019-07-16 14:30:00,14.9,14.94,14.87,14.92,517771.0,11.4807,11.5115,11.4576,11.4961,517771.0
2019-07-16 15:00:00,14.92,14.98,14.91,14.96,377855.0,11.4961,11.5423,11.4884,11.5269,377855.0
2019-07-16 15:30:00,14.97,15.0,14.93,14.94,1922744.0,11.5346,11.5577,11.5038,11.5115,1922744.0
2019-07-17 09:30:00,14.86,14.91,14.74,14.86,2934331.0,11.4499,11.4884,11.3574,11.4499,2934331.0
2019-07-17 10:00:00,14.86,14.86,14.72,14.78,1238382.0,11.4499,11.4499,11.342,11.3882,1238382.0
2019-07-17 10:30:00,14.78,14.79,14.67,14.72,630028.0,11.3882,11.3959,11.3035,11.342,630028.0
2019-07-17 11:00:00,14.73,14.79,14.69,14.76,684799.0,11.3497,11.3959,11.3189,11.3728,684799.0
2019-07-17 11:30:00,14.76,14.88,14.76,14.85,1558775.0,11.3728,11.4653,11.3728,11.4422,1558775.0
2019-07-17 12:00:00,14.86,14.86,14.81,14.83,461373.0,11.4499,11.4499,11.4113,11.4267,461373.0
2019-07-17 12:30:00,14.82,14.83,14.77,14.79,322043.0,11.419,11.4267,11.3805,11.3959,322043.0
2019-07-17 13:00:00,14.79,14.83,14.78,14.81,1133108.0,11.3959,11.4267,11.3882,11.4113,1133108.0
2019-07-17 13:30:00,14.82,14.82,14.77,14.8,281145.0,11.419,11.419,11.3805,11.4036,281145.0
2019-07-17 14:00:00,14.8,14.8,14.77,14.79,263646.0,11.4036,11.4036,11.3805,11.3959,263646.0
2019-07-17 14:30:00,14.78,14.81,14.74,14.77,576666.0,11.3882,11.4113,11.3574,11.3805,576666.0
2019-07-17 15:00:00,14.77,14.79,14.69,14.7,706573.0,11.3805,11.3959,11.3189,11.3266,706573.0
2019-07-17 15:30:00,14.7,14.74,14.68,14.71,1630221.0,11.3266,11.3574,11.3112,11.3343,1630221.0
2019-07-18 09:30:00,14.73,14.84,14.66,14.76,967647.0,11.3497,11.4344,11.2958,11.3728,967647.0
2019-07-18 10:00:00,14.76,14.79,14.72,14.75,549000.0,11.3728,11.3959,11.342,11.3651,549000.0
2019-07-18 10:30:00,14.75,14.78,14.72,14.77,574581.0,11.3651,11.3882,11.342,11.3805,574581.0
2019-07-18 11:00:00,14.77,14.84,14.76,14.76,673368.0,11.3805,11.4344,11.3728,11.3728,673368.0
2019-07-18 11:30:00,14.76,14.84,14.73,14.84,482495.0,11.3728,11.4344,11.3497,11.4344,482495.0
2019-07-18 12:00:00,14.83,14.93,14.8,14.92,1162133.0,11.4267,11.5038,11.4036,11.4961,1162133.0
2019-07-18 12:30:00,14.92,14.93,14.87,14.88,400769.0,11.4961,11.5038,11.4576,11.4653,400769.0
2019-07-18 13:00:00,14.87,14.97,14.87,14.96,919004.0,11.4576,11.5346,11.4576,11.5269,919004.0
2019-07-18 13:30:00,14.96,14.97,14.89,14.93,361047.0,11.5269,11.5346,11.473,11.5038,361047.0
2019-07-18 14:00:00,14.93,14.97,14.87,14.88,605805.0,11.5038,11.5346,11.4576,11.4653,605805.0
2019-07-18 14:30:00,14.88,14.89,14.81,14.84,1106201.0,11.4653,11.473,11.4113,11.4344,1106201.0
2019-07-18 15:00:00,14.84,14.85,14.73,14.74,1898992.0,11.4344,11.4422,11.3497,11.3574,1898992.0
2019-07-18 15:30:00,14.74,14.82,14.73,14.77,3497977.0,11.3574,11.419,11.3497,11.3805,3497977.0
2019-07-19 09:30:00,14.95,15.39,14.9,15.21,4652423.0,11.5192,11.8582,11.4807,11.7195,4652423.0
2019-07-19 10:00:00,15.21,15.3,15.17,15.29,1654021.0,11.7195,11.7889,11.6887,11.7812,1654021.0
2019-07-19 10:30:00,15.29,15.31,15.18,15.2,1353667.0,11.7812,11.7966,11.6964,11.7118,1353667.0
2019-07-19 11:00:00,15.21,15.23,15.14,15.18,833763.0,11.7195,11.7349,11.6656,11.6964,833763.0
2019-07-19 11:30:00,15.18,15.24,15.16,15.24,1047505.0,11.6964,11.7427,11.681,11.7427,1047505.0
2019-07-19 12:00:00,15.23,15.24,15.2,15.21,741860.0,11.7349,11.7427,11.7118,11.7195,741860.0
2019-07-19 12:30:00,15.21,15.24,15.18,15.2,339081.0,11.7195,11.7427,11.6964,11.7118,339081.0
2019-07-19 13:00:00,15.21,15.22,15.17,15.18,560823.0,11.7195,11.7272,11.6887,11.6964,560823.0
2019-07-19 13:30:00,15.18,15.25,15.17,15.21,409648.0,11.6964,11.7504,11.6887,11.7195,409648.0
2019-07-19 14:00:00,15.21,15.24,15.15,15.16,601021.0,11.7195,11.7427,11.6733,11.681,601021.0
2019-07-19 14:30:00,15.16,15.2,15.1,15.19,467835.0,11.681,11.7118,11.6348,11.7041,467835.0
2019-07-19 15:00:00,15.19,15.21,15.12,15.2,683042.0,11.7041,11.7195,11.6502,11.7118,683042.0
2019-07-19 15:30:00,15.2,15.2,15.09,15.13,3121527.0,11.7118,11.7118,11.6271,11.6579,3121527.0
2019-07-22 09:30:00,15.16,15.23,15.07,15.11,1820524.0,11.681,11.7349,11.6117,11.6425,1820524.0
2019-07-22 10:00:00,15.11,15.18,15.1,15.15,1175271.0,11.6425,11.6964,11.6348,11.6733,1175271.0
2019-07-22 10:30:00,15.16,15.17,15.03,15.1,1005899.0,11.681,11.6887,11.5808,11.6348,1005899.0
2019-07-22 11:00:00,15.1,15.15,15.07,15.08,704715.0,11.6348,11.6733,11.6117,11.6194,704715.0
2019-07-22 11:30:00,15.08,15.15,15.06,15.13,865014.0,11.6194,11.6733,11.604,11.6579,865014.0
2019-07-22 12:00:00,15.13,15.14,15.1,15.12,372896.0,11.6579,11.6656,11.6348,11.6502,372896.0
2019-07-22 12:30:00,15.12,15.12,15.07,15.08,598347.0,11.6502,11.6502,11.6117,11.6194,598347.0
2019-07-22 13:00:00,15.09,15.1,15.06,15.08,365342.0,11.6271,11.6348,11.604,11.6194,365342.0
2019-07-22 13:30:00,15.08,15.09,15.05,15.06,396262.0,11.6194,11.6271,11.5963,11.604,396262.0
2019-07-22 14:00:00,15.06,15.1,15.06,15.08,361283.0,11.604,11.6348,11.604,11.6194,361283.0
2019-07-22 14:30:00,15.09,15.11,15.06,15.1,514100.0,11.6271,11.6425,11.604,11.6348,514100.0
2019-07-22 15:00:00,15.1,15.12,15.06,15.09,616602.0,11.6348,11.6502,11.604,11.6271,616602.0
2019-07-22 15:30:00,15.09,15.15,15.07,15.12,2275782.0,11.6271,11.6733,11.6117,11.6502,2275782.0
2019-07-23 09:30:00,15.13,15.33,15.07,15.29,2030865.0,11.6579,11.812,11.6117,11.7812,2030865.0
2019-07-23 10:00:00,15.3,15.39,15.26,15.38,1299299.0,11.7889,11.8582,11.7581,11.8505,1299299.0
2019-07-23 10:30:00,15.38,15.45,15.35,15.41,1326273.0,11.8505,11.9045,11.8274,11.8736,1326273.0
2019-07-23 11:00:00,15.41,15.43,15.32,15.42,793000.0,11.8736,11.8891,11.8043,11.8813,793000.0
2019-07-23 11:30:00,15.42,15.43,15.37,15.39,821927.0,11.8813,11.8891,11.8428,11.8582,821927.0
2019-07-23 12:00:00,15.38,15.44,15.37,15.41,902538.0,11.8505,11.8968,11.8428,11.8736,902538.0
2019-07-23 12:30:00,15.41,15.45,15.37,15.37,660166.0,11.8736,11.9045,11.8428,11.8428,660166.0
2019-07-23 13:00:00,15.37,15.39,15.34,15.37,375537.0,11.8428,11.8582,11.8197,11.8428,375537.0
2019-07-23 13:30:00,15.37,15.44,15.36,15.43,494963.0,11.8428,11.8968,11.8351,11.8891,494963.0
2019-07-23 14:00:00,15.43,15.47,15.41,15.45,557640.0,11.8891,11.9199,11.8736,11.9045,557640.0
2019-07-23 14:30:00,15.44,15.53,15.43,15.53,635826.0,11.8968,11.9661,11.8891,11.9661,635826.0
2019-07-23 15:00:00,15.53,15.53,15.47,15.52,1312255.0,11.9661,11.9661,11.9199,11.9584,1312255.0
2019-07-23 15:30:00,15.52,15.57,15.51,15.56,2210567.0,11.9584,11.9969,11.9507,11.9892,2210567.0
2019-07-24 09:30:00,15.51,15.77,15.51,15.64,985990.0,11.9507,12.151,11.9507,12.0509,985990.0
2019-07-24 10:00:00,15.63,15.75,15.6,15.75,533737.0,12.0432,12.1356,12.02,12.1356,533737.0
2019-07-24 10:30:00,15.75,15.81,15.73,15.8,681689.0,12.1356,12.1818,12.1202,12.1741,681689.0
2019-07-24 11:00:00,15.79,15.86,15.77,15.81,866189.0,12.1664,12.2204,12.151,12.1818,866189.0
2019-07-24 11:30:00,15.8,15.82,15.77,15.81,795065.0,12.1741,12.1896,12.151,12.1818,795065.0
2019-07-24 12:00:00,15.81,15.88,15.8,15.86,414209.0,12.1818,12.2358,12.1741,12.2204,414209.0
2019-07-24 12:30:00,15.86,15.97,15.85,15.97,681409.0,12.2204,12.3051,12.2127,12.3051,681409.0
2019-07-24 13:00:00,15.97,15.99,15.94,15.98,598114.0,12.3051,12.3205,12.282,12.3128,598114.0
2019-07-24 13:30:00,15.98,16.0,15.9,15.91,725180.0,12.3128,12.3282,12.2512,12.2589,725180.0
2019-07-24 14:00:00,15.91,15.99,15.89,15.98,493772.0,12.2589,12.3205,12.2435,12.3128,493772.0
2019-07-24 14:30:00,15.98,15.98,15.94,15.98,465854.0,12.3128,12.3128,12.282,12.3128,465854.0
2019-07-24 15:00:00,15.98,15.98,15.94,15.97,576070.0,12.3128,12.3128,12.282,12.3051,576070.0
2019-07-24 15:30:00,15.97,16.02,15.94,15.95,1571580.0,12.3051,12.3437,12.282,12.2897,1571580.0
2019-07-25 09:30:00,15.92,16.06,15.89,15.96,1316577.0,12.2666,12.3745,12.2435,12.2974,1316577.0
2019-07-25 10:00:00,15.96,16.04,15.93,16.01,750108.0,12.2974,12.3591,12.2743,12.3359,750108.0
2019-07-25 10:30:00,16.01,16.03,15.94,15.99,673291.0,12.3359,12.3514,12.282,12.3205,673291.0
2019-07-25 11:00:00,15.99,16.1,15.98,16.07,842628.0,12.3205,12.4053,12.3128,12.3822,842628.0
2019-07-25 11:30:00,16.07,16.07,15.89,15.91,585588.0,12.3822,12.3822,12.2435,12.2589,585588.0
2019-07-25 12:00:00,15.91,15.93,15.87,15.9,388537.0,12.2589,12.2743,12.2281,12.2512,388537.0
2019-07-25 12:30:00,15.89,15.91,15.84,15.88,533800.0,12.2435,12.2589,12.205,12.2358,533800.0
2019-07-25 13:00:00,15.87,15.9,15.82,15.86,453150.0,12.2281,12.2512,12.1896,12.2204,453150.0
2019-07-25 13:30:00,15.86,15.88,15.83,15.85,363389.0,12.2204,12.2358,12.1973,12.2127,363389.0
2019-07-25 14:00:00,15.85,15.9,15.85,15.89,487975.0,12.2127,12.2512,12.2127,12.2435,487975.0
2019-07-25 14:30:00,15.88,15.9,15.8,15.81,722460.0,12.2358,12.2512,12.1741,12.1818,722460.0
2019-07-25 15:00:00,15.81,15.82,15.72,15.79,664159.0,12.1818,12.1896,12.1125,12.1664,664159.0
2019-07-25 15:30:00,15.8,15.82,15.71,15.73,1951203.0,12.1741,12.1896,12.1048,12.1202,1951203.0
2019-07-26 09:30:00,15.77,15.88,15.7,15.87,826618.0,12.151,12.2358,12.0971,12.2281,826618.0
2019-07-26 10:00:00,15.87,15.93,15.83,15.87,849485.0,12.2281,12.2743,12.1973,12.2281,849485.0
2019-07-26 10:30:00,15.87,15.99,15.84,15.97,750938.0,12.2281,12.3205,12.205,12.3051,750938.0
2019-07-26 11:00:00,15.97,15.99,15.92,15.95,547525.0,12.3051,12.3205,12.2666,12.2897,547525.0
2019-07-26 11:30:00,15.95,15.97,15.89,15.93,365599.0,12.2897,12.3051,12.2435,12.2743,365599.0
2019-07-26 12:00:00,15.94,15.96,15.9,15.94,280096.0,12.282,12.2974,12.2512,12.282,280096.0
2019-07-26 12:30:00,15.94,15.99,15.93,15.97,498588.0,12.282,12.3205,12.2743,12.3051,498588.0
2019-07-26 13:00:00,15.97,16.04,15.97,16.03,563184.0,12.3051,12.3591,12.3051,12.3514,563184.0
2019-07-26 13:30:00,16.03,16.07,16.02,16.05,293916.0,12.3514,12.3822,12.3437,12.3668,293916.0
2019-07-26 14:00:00,16.05,16.05,15.98,16.0,282447.0,12.3668,12.3668,12.3128,12.3282,282447.0
2019-07-26 14:30:00,16.0,16.06,16.0,16.05,392979.0,12.3282,12.3745,12.3282,12.3668,392979.0
2019-07-26 15:00:00,16.05,16.06,16.0,16.04,467448.0,12.3668,12.3745,12.3282,12.3591,467448.0
2019-07-26 15:30:00,16.04,16.07,16.03,16.04,1248946.0,12.3591,12.3822,12.3514,12.3591,1248946.0
2019-07-29 09:30:00,16.0,16.14,15.98,16.03,837235.0,12.3282,12.4361,12.3128,12.3514,837235.0
2019-07-29 10:00:00,16.02,16.03,15.92,15.92,590966.0,12.3437,12.3514,12.2666,12.2666,590966.0
2019-07-29 10:30:00,15.93,16.03,15.9,16.03,608698.0,12.2743,12.3514,12.2512,12.3514,608698.0
2019-07-29 11:00:00,16.03,16.05,16.0,16.03,405870.0,12.3514,12.3668,12.3282,12.3514,405870.0
2019-07-29 11:30:00,16.02,16.06,16.0,16.04,430416.0,12.3437,12.3745,12.3282,12.3591,430416.0
2019-07-29 12:00:00,16.05,16.05,15.99,16.02,420305.0,12.3668,12.3668,12.3205,12.3437,420305.0
2019-07-29 12:30:00,16.03,16.04,15.99,16.04,300434.0,12.3514,12.3591,12.3205,12.3591,300434.0
2019-07-29 13:00:00,16.03,16.05,16.0,16.03,443780.0,12.3514,12.3668,12.3282,12.3514,443780.0
2019-07-29 13:30:00,16.02,16.05,15.98,15.98,363678.0,12.3437,12.3668,12.3128,12.3128,363678.0
2019-07-29 14:00:00,15.98,16.07,15.96,16.04,484848.0,12.3128,12.3822,12.2974,12.3591,484848.0
2019-07-29 14:30:00,16.04,16.04,15.96,15.99,451676.0,12.3591,12.3591,12.2974,12.3205,451676.0
2019-07-29 15:00:00,15.98,15.99,15.9,15.91,997065.0,12.3128,12.3205,12.2512,12.2589,997065.0
2019-07-29 15:30:00,15.91,15.92,15.81,15.82,1649489.0,12.2589,12.2666,12.1818,12.1896,1649489.0
2019-07-30 09:30:00,15.64,15.78,15.64,15.74,1137236.0,12.0509,12.1587,12.0509,12.1279,1137236.0
2019-07-30 10:00:00,15.74,15.79,15.69,15.74,519421.0,12.1279,12.1664,12.0894,12.1279,519421.0
2019-07-30 10:30:00,15.74,15.84,15.73,15.83,542188.0,12.1279,12.205,12.1202,12.1973,542188.0
2019-07-30 11:00:00,15.83,15.85,15.8,15.81,545353.0,12.1973,12.2127,12.1741,12.1818,545353.0
2019-07-30 11:30:00,15.8,15.9,15.8,15.9,589575.0,12.1741,12.2512,12.1741,12.2512,589575.0
2019-07-30 12:00:00,15.89,15.92,15.87,15.89,411416.0,12.2435,12.2666,12.2281,12.2435,411416.0
2019-07-30 12:30:00,15.89,15.91,15.86,15.88,494056.0,12.2435,12.2589,12.2204,12.2358,494056.0
2019-07-30 13:00:00,15.88,15.95,15.87,15.94,473907.0,12.2358,12.2897,12.2281,12.282,473907.0
2019-07-30 13:30:00,15.94,15.98,15.93,15.96,419203.0,12.282,12.3128,12.2743,12.2974,419203.0
2019-07-30 14:00:00,15.95,16.0,15.91,15.99,549905.0,12.2897,12.3282,12.2589,12.3205,549905.0
2019-07-30 14:30:00,15.99,16.03,15.97,16.02,1143460.0,12.3205,12.3514,12.3051,12.3437,1143460.0
2019-07-30 15:00:00,16.02,16.07,15.99,16.05,1107701.0,12.3437,12.3822,12.3205,12.3668,1107701.0
2019-07-30 15:30:00,16.05,16.06,16.02,16.05,1189616.0,12.3668,12.3745,12.3437,12.3668,1189616.0
2019-07-31 09:30:00,15.99,16.09,15.92,16.0,1260249.0,12.3205,12.3976,12.2666,12.3282,1260249.0
2019-07-31 10:00:00,16.0,16.05,15.93,15.94,1201597.0,12.3282,12.3668,12.2743,12.282,1201597.0
2019-07-31 10:30:00,15.93,15.99,15.89,15.95,963085.0,12.2743,12.3205,12.2435,12.2897,963085.0
2019-07-31 11:00:00,15.96,16.1,15.95,16.07,599542.0,12.2974,12.4053,12.2897,12.3822,599542.0
2019-07-31 11:30:00,16.08,16.13,16.05,16.09,607510.0,12.3899,12.4284,12.3668,12.3976,607510.0
2019-07-31 12:00:00,16.08,16.09,16.0,16.01,620113.0,12.3899,12.3976,12.3282,12.3359,620113.0
2019-07-31 12:30:00,16.02,16.03,15.93,15.94,732913.0,12.3437,12.3514,12.2743,12.282,732913.0
2019-07-31 13:00:00,15.94,16.04,15.94,16.02,677689.0,12.282,12.3591,12.282,12.3437,677689.0
2019-07-31 13:30:00,16.03,16.06,15.96,15.99,882281.0,12.3514,12.3745,12.2974,12.3205,882281.0
2019-07-31 14:00:00,15.99,16.1,15.91,15.91,1794001.0,12.3205,12.4053,12.2589,12.2589,1794001.0
2019-07-31 14:30:00,15.91,16.09,15.91,15.97,2304491.0,12.2589,12.3976,12.2589,12.3051,2304491.0
2019-07-31 15:00:00,15.96,16.13,15.91,16.11,2665402.0,12.2974,12.4284,12.2589,12.413,2665402.0
2019-07-31 15:30:00,16.11,16.12,15.93,15.93,3529797.0,12.413,12.4207,12.2743,12.2743,3529797.0
2019-08-01 09:30:00,15.87,15.97,15.81,15.95,1178872.0,12.2281,12.3051,12.1818,12.2897,1178872.0
2019-08-01 10:00:00,15.95,15.95,15.83,15.87,1335177.0,12.2897,12.2897,12.1973,12.2281,1335177.0
2019-08-01 10:30:00,15.87,15.89,15.77,15.78,1592752.0,12.2281,12.2435,12.151,12.1587,1592752.0
2019-08-01 11:00:00,15.78,15.88,15.77,15.86,1509780.0,12.1587,12.2358,12.151,12.2204,1509780.0
2019-08-01 11:30:00,15.86,15.88,15.8,15.83,606152.0,12.2204,12.2358,12.1741,12.1973,606152.0
2019-08-01 12:00:00,15.83,15.86,15.74,15.75,1229255.0,12.1973,12.2204,12.1279,12.1356,1229255.0
2019-08-01 12:30:00,15.75,15.77,15.62,15.64,769657.0,12.1356,12.151,12.0354,12.0509,769657.0
2019-08-01 13:00:00,15.65,15.67,15.48,15.49,1177638.0,12.0586,12.074,11.9276,11.9353,1177638.0
2019-08-01 13:30:00,15.49,15.5,15.23,15.35,2197578.0,11.9353,11.943,11.7349,11.8274,2197578.0
2019-08-01 14:00:00,15.35,15.39,15.16,15.19,1159238.0,11.8274,11.8582,11.681,11.7041,1159238.0
2019-08-01 14:30:00,15.19,15.34,15.16,15.27,2504586.0,11.7041,11.8197,11.681,11.7658,2504586.0
2019-08-01 15:00:00,15.27,15.31,15.2,15.27,2362018.0,11.7658,11.7966,11.7118,11.7658,2362018.0
2019-08-01 15:30:00,15.27,15.3,15.18,15.22,2256666.0,11.7658,11.7889,11.6964,11.7272,2256666.0
2019-08-02 09:30:00,15.22,15.36,15.14,15.25,1865474.0,11.7272,11.8351,11.6656,11.7504,1865474.0
2019-08-02 10:00:00,15.25,15.25,15.13,15.15,1964959.0,11.7504,11.7504,11.6579,11.6733,1964959.0
2019-08-02 10:30:00,15.15,15.15,14.98,15.0,2671395.0,11.6733,11.6733,11.5423,11.5577,2671395.0
2019-08-02 11:00:00,15.0,15.23,14.99,15.16,1320249.0,11.5577,11.7349,11.55,11.681,1320249.0
2019-08-02 11:30:00,15.15,15.26,15.09,15.24,1789493.0,11.6733,11.7581,11.6271,11.7427,1789493.0
2019-08-02 12:00:00,15.24,15.32,15.23,15.28,914536.0,11.7427,11.8043,11.7349,11.7735,914536.0
2019-08-02 12:30:00,15.28,15.29,15.13,15.14,621735.0,11.7735,11.7812,11.6579,11.6656,621735.0
2019-08-02 13:00:00,15.14,15.21,15.11,15.19,826466.0,11.6656,11.7195,11.6425,11.7041,826466.0
2019-08-02 13:30:00,15.2,15.31,15.19,15.28,875431.0,11.7118,11.7966,11.7041,11.7735,875431.0
2019-08-02 14:00:00,15.28,15.35,15.24,15.32,891306.0,11.7735,11.8274,11.7427,11.8043,891306.0
2019-08-02 14:30:00,15.32,15.36,15.28,15.32,525314.0,11.8043,11.8351,11.7735,11.8043,525314.0
2019-08-02 15:00:00,15.32,15.34,15.26,15.31,800630.0,11.8043,11.8197,11.7581,11.7966,800630.0
2019-08-02 15:30:00,15.31,15.37,15.28,15.32,1922801.0,11.7966,11.8428,11.7735,11.8043,1922801.0
2019-08-05 09:30:00,14.94,15.01,14.78,14.81,1407481.0,11.5115,11.5654,11.3882,11.4113,1407481.0
2019-08-05 10:00:00,14.8,14.84,14.72,14.75,1079313.0,11.4036,11.4344,11.342,11.3651,1079313.0
2019-08-05 10:30:00,14.75,14.75,14.63,14.71,867365.0,11.3651,11.3651,11.2726,11.3343,867365.0
2019-08-05 11:00:00,14.71,14.73,14.64,14.68,1012367.0,11.3343,11.3497,11.2803,11.3112,1012367.0
2019-08-05 11:30:00,14.69,14.73,14.61,14.63,554710.0,11.3189,11.3497,11.2572,11.2726,554710.0
2019-08-05 12:00:00,14.63,14.7,14.59,14.61,549008.0,11.2726,11.3266,11.2418,11.2572,549008.0
2019-08-05 12:30:00,14.62,14.63,14.56,14.57,966793.0,11.2649,11.2726,11.2187,11.2264,966793.0
2019-08-05 13:00:00,14.56,14.65,14.55,14.58,488954.0,11.2187,11.288,11.211,11.2341,488954.0
2019-08-05 13:30:00,14.58,14.64,14.54,14.55,624570.0,11.2341,11.2803,11.2033,11.211,624570.0
2019-08-05 14:00:00,14.55,14.58,14.52,14.53,753290.0,11.211,11.2341,11.1879,11.1956,753290.0
2019-08-05 14:30:00,14.53,14.55,14.48,14.49,681751.0,11.1956,11.211,11.1571,11.1648,681751.0
2019-08-05 15:00:00,14.49,14.59,14.4,14.54,1464751.0,11.1648,11.2418,11.0954,11.2033,1464751.0
2019-08-05 15:30:00,14.54,14.69,14.48,14.56,2764611.0,11.2033,11.3189,11.1571,11.2187,2764611.0
2019-08-06 09:30:00,14.7,14.78,14.52,14.55,1237465.0,11.3266,11.3882,11.1879,11.211,1237465.0
2019-08-06 10:00:00,14.55,14.62,14.47,14.52,629847.0,11.211,11.2649,11.1494,11.1879,629847.0
2019-08-06 10:30:00,14.51,14.54,14.43,14.51,639239.0,11.1802,11.2033,11.1185,11.1802,639239.0
2019-08-06 11:00:00,14.51,14.53,14.38,14.46,547021.0,11.1802,11.1956,11.08,11.1417,547021.0
2019-08-06 11:30:00,14.46,14.55,14.44,14.53,473029.0,11.1417,11.211,11.1262,11.1956,473029.0
2019-08-06 12:00:00,14.53,14.55,14.47,14.49,494139.0,11.1956,11.211,11.1494,11.1648,494139.0
2019-08-06 12:30:00,14.49,14.55,14.47,14.5,337433.0,11.1648,11.211,11.1494,11.1725,337433.0
2019-08-06 13:00:00,14.51,14.56,14.5,14.53,425974.0,11.1802,11.2187,11.1725,11.1956,425974.0
2019-08-06 13:30:00,14.53,14.6,14.51,14.59,337120.0,11.1956,11.2495,11.1802,11.2418,337120.0
2019-08-06 14:00:00,14.58,14.65,14.53,14.62,459262.0,11.2341,11.288,11.1956,11.2649,459262.0
2019-08-06 14:30:00,14.61,14.66,14.6,14.62,410875.0,11.2572,11.2958,11.2495,11.2649,410875.0
2019-08-06 15:00:00,14.62,14.73,14.62,14.71,544776.0,11.2649,11.3497,11.2649,11.3343,544776.0
2019-08-06 15:30:00,14.7,14.78,14.67,14.75,1559293.0,11.3266,11.3882,11.3035,11.3651,1559293.0
2019-08-07 09:30:00,14.31,14.38,14.15,14.26,1775133.0,11.0261,11.08,10.9028,10.9875,1775133.0
2019-08-07 10:00:00,14.25,14.29,14.13,14.18,840762.0,10.9798,11.0107,10.8874,10.9259,840762.0
2019-08-07 10:30:00,14.18,14.31,14.16,14.28,505430.0,10.9259,11.0261,10.9105,11.003,505430.0
2019-08-07 11:00:00,14.27,14.36,14.23,14.3,607258.0,10.9953,11.0646,10.9644,11.0184,607258.0
2019-08-07 11:30:00,14.3,14.31,14.2,14.24,655252.0,11.0184,11.0261,10.9413,10.9721,655252.0
2019-08-07 12:00:00,14.24,14.29,14.22,14.28,388840.0,10.9721,11.0107,10.9567,11.003,388840.0
2019-08-07 12:30:00,14.28,14.34,14.27,14.28,400882.0,11.003,11.0492,10.9953,11.003,400882.0
2019-08-07 13:00:00,14.28,14.32,14.24,14.29,912498.0,11.003,11.0338,10.9721,11.0107,912498.0
2019-08-07 13:30:00,14.3,14.38,14.29,14.32,542764.0,11.0184,11.08,11.0107,11.0338,542764.0
2019-08-07 14:00:00,14.32,14.41,14.31,14.37,752811.0,11.0338,11.1031,11.0261,11.0723,752811.0
2019-08-07 14:30:00,14.38,14.43,14.36,14.43,616672.0,11.08,11.1185,11.0646,11.1185,616672.0
2019-08-07 15:00:00,14.43,14.47,14.37,14.47,865705.0,11.1185,11.1494,11.0723,11.1494,865705.0
2019-08-07 15:30:00,14.46,14.56,14.46,14.49,1851084.0,11.1417,11.2187,11.1417,11.1648,1851084.0
2019-08-08 09:30:00,14.66,14.77,14.59,14.67,1087929.0,11.2958,11.3805,11.2418,11.3035,1087929.0
2019-08-08 10:00:00,14.67,14.68,14.54,14.57,1066393.0,11.3035,11.3112,11.2033,11.2264,1066393.0
2019-08-08 10:30:00,14.57,14.69,14.56,14.67,843481.0,11.2264,11.3189,11.2187,11.3035,843481.0
2019-08-08 11:00:00,14.67,14.7,14.63,14.69,468688.0,11.3035,11.3266,11.2726,11.3189,468688.0
2019-08-08 11:30:00,14.69,14.73,14.66,14.69,369150.0,11.3189,11.3497,11.2958,11.3189,369150.0
2019-08-08 12:00:00,14.7,14.75,14.69,14.75,516463.0,11.3266,11.3651,11.3189,11.3651,516463.0
2019-08-08 12:30:00,14.75,14.77,14.72,14.75,367821.0,11.3651,11.3805,11.342,11.3651,367821.0
2019-08-08 13:00:00,14.75,14.78,14.72,14.75,335231.0,11.3651,11.3882,11.342,11.3651,335231.0
2019-08-08 13:30:00,14.75,14.79,14.74,14.77,297556.0,11.3651,11.3959,11.3574,11.3805,297556.0
2019-08-08 14:00:00,14.78,14.78,14.69,14.73,429184.0,11.3882,11.3882,11.3189,11.3497,429184.0
2019-08-08 14:30:00,14.73,14.76,14.67,14.7,599350.0,11.3497,11.3728,11.3035,11.3266,599350.0
2019-08-08 15:00:00,14.7,14.73,14.68,14.69,551009.0,11.3266,11.3497,11.3112,11.3189,551009.0
2019-08-08 15:30:00,14.69,14.74,14.67,14.72,1446201.0,11.3189,11.3574,11.3035,11.342,1446201.0
2019-08-09 09:30:00,14.65,14.7,14.54,14.65,922323.0,11.288,11.3266,11.2033,11.288,922323.0
2019-08-09 10:00:00,14.65,14.69,14.55,14.55,572229.0,11.288,11.3189,11.211,11.211,572229.0
2019-08-09 10:30:00,14.55,14.59,14.49,14.56,692017.0,11.211,11.2418,11.1648,11.2187,692017.0
2019-08-09 11:00:00,14.55,14.56,14.48,14.49,362942.0,11.211,11.2187,11.1571,11.1648,362942.0
2019-08-09 11:30:00,14.49,14.63,14.49,14.58,358271.0,11.1648,11.2726,11.1648,11.2341,358271.0
2019-08-09 12:00:00,14.58,14.61,14.55,14.55,287361.0,11.2341,11.2572,11.211,11.211,287361.0
2019-08-09 12:30:00,14.55,14.63,14.5,14.58,332813.0,11.211,11.2726,11.1725,11.2341,332813.0
2019-08-09 13:00:00,14.59,14.65,14.58,14.62,395049.0,11.2418,11.288,11.2341,11.2649,395049.0
2019-08-09 13:30:00,14.62,14.64,14.6,14.61,280116.0,11.2649,11.2803,11.2495,11.2572,280116.0
2019-08-09 14:00:00,14.6,14.66,14.58,14.65,289849.0,11.2495,11.2958,11.2341,11.288,289849.0
2019-08-09 14:30:00,14.65,14.67,14.63,14.67,358856.0,11.288,11.3035,11.2726,11.3035,358856.0
2019-08-09 15:00:00,14.67,14.74,14.66,14.73,422959.0,11.3035,11.3574,11.2958,11.3497,422959.0
2019-08-09 15:30:00,14.73,14.76,14.65,14.67,1860447.0,11.3497,11.3728,11.288,11.3035,1860447.0
2019-08-12 09:30:00,14.46,14.51,14.38,14.4,978114.0,11.1417,11.1802,11.08,11.0954,978114.0
2019-08-12 10:00:00,14.4,14.49,14.36,14.47,663435.0,11.0954,11.1648,11.0646,11.1494,663435.0
2019-08-12 10:30:00,14.46,14.49,14.37,14.43,774030.0,11.1417,11.1648,11.0723,11.1185,774030.0
2019-08-12 11:00:00,14.42,14.43,14.34,14.35,454681.0,11.1108,11.1185,11.0492,11.0569,454681.0
2019-08-12 11:30:00,14.35,14.37,14.3,14.31,525215.0,11.0569,11.0723,11.0184,11.0261,525215.0
2019-08-12 12:00:00,14.31,14.34,14.27,14.34,428865.0,11.0261,11.0492,10.9953,11.0492,428865.0
2019-08-12 12:30:00,14.34,14.36,14.29,14.31,416138.0,11.0492,11.0646,11.0107,11.0261,416138.0
2019-08-12 13:00:00,14.32,14.34,14.29,14.31,356533.0,11.0338,11.0492,11.0107,11.0261,356533.0
2019-08-12 13:30:00,14.31,14.34,14.28,14.34,400692.0,11.0261,11.0492,11.003,11.0492,400692.0
2019-08-12 14:00:00,14.34,14.38,14.33,14.36,407356.0,11.0492,11.08,11.0415,11.0646,407356.0
2019-08-12 14:30:00,14.35,14.38,14.3,14.32,437421.0,11.0569,11.08,11.0184,11.0338,437421.0
2019-08-12 15:00:00,14.32,14.35,14.28,14.3,428192.0,11.0338,11.0569,11.003,11.0184,428192.0
2019-08-12 15:30:00,14.31,14.34,14.28,14.29,625520.0,11.0261,11.0492,11.003,11.0107,625520.0
2019-08-13 09:30:00,14.22,14.58,14.09,14.55,2405747.0,10.9567,11.2341,10.8566,11.211,2405747.0
2019-08-13 10:00:00,14.54,14.6,14.41,14.57,1373606.0,11.2033,11.2495,11.1031,11.2264,1373606.0
2019-08-13 10:30:00,14.57,14.6,14.41,14.42,1106252.0,11.2264,11.2495,11.1031,11.1108,1106252.0
2019-08-13 11:00:00,14.41,14.43,14.33,14.35,952121.0,11.1031,11.1185,11.0415,11.0569,952121.0
2019-08-13 11:30:00,14.34,14.46,14.31,14.43,964047.0,11.0492,11.1417,11.0261,11.1185,964047.0
2019-08-13 12:00:00,14.42,14.45,14.37,14.42,553667.0,11.1108,11.1339,11.0723,11.1108,553667.0
2019-08-13 12:30:00,14.42,14.42,14.37,14.37,385525.0,11.1108,11.1108,11.0723,11.0723,385525.0
2019-08-13 13:00:00,14.37,14.41,14.3,14.32,700982.0,11.0723,11.1031,11.0184,11.0338,700982.0
2019-08-13 13:30:00,14.32,14.35,14.3,14.34,986494.0,11.0338,11.0569,11.0184,11.0492,986494.0
2019-08-13 14:00:00,14.35,14.35,14.27,14.28,667672.0,11.0569,11.0569,10.9953,11.003,667672.0
2019-08-13 14:30:00,14.28,14.31,14.23,14.24,832133.0,11.003,11.0261,10.9644,10.9721,832133.0
2019-08-13 15:00:00,14.24,14.3,14.23,14.3,1314580.0,10.9721,11.0184,10.9644,11.0184,1314580.0
2019-08-13 15:30:00,14.29,14.31,14.25,14.28,1698654.0,11.0107,11.0261,10.9798,11.003,1698654.0
2019-08-14 09:30:00,13.89,13.89,13.71,13.86,2059148.0,10.7025,10.7025,10.5638,10.6793,2059148.0
2019-08-14 10:00:00,13.86,13.88,13.68,13.76,835946.0,10.6793,10.6948,10.5406,10.6023,835946.0
2019-08-14 10:30:00,13.76,13.77,13.61,13.62,1572232.0,10.6023,10.61,10.4867,10.4944,1572232.0
2019-08-14 11:00:00,13.62,13.71,13.59,13.68,1239821.0,10.4944,10.5638,10.4713,10.5406,1239821.0
2019-08-14 11:30:00,13.67,13.77,13.67,13.76,906882.0,10.5329,10.61,10.5329,10.6023,906882.0
2019-08-14 12:00:00,13.76,13.76,13.64,13.66,642575.0,10.6023,10.6023,10.5098,10.5252,642575.0
2019-08-14 12:30:00,13.65,13.68,13.56,13.57,596181.0,10.5175,10.5406,10.4482,10.4559,596181.0
2019-08-14 13:00:00,13.57,13.67,13.52,13.66,1433941.0,10.4559,10.5329,10.4174,10.5252,1433941.0
2019-08-14 13:30:00,13.66,13.72,13.62,13.71,787486.0,10.5252,10.5715,10.4944,10.5638,787486.0
2019-08-14 14:00:00,13.7,13.72,13.67,13.69,621554.0,10.5561,10.5715,10.5329,10.5484,621554.0
2019-08-14 14:30:00,13.69,13.71,13.64,13.7,534135.0,10.5484,10.5638,10.5098,10.5561,534135.0
2019-08-14 15:00:00,13.7,13.78,13.66,13.74,605191.0,10.5561,10.6177,10.5252,10.5869,605191.0
2019-08-14 15:30:00,13.73,13.75,13.65,13.65,1981116.0,10.5792,10.5946,10.5175,10.5175,1981116.0
2019-08-15 09:30:00,13.72,13.8,13.59,13.66,2822672.0,10.5715,10.6331,10.4713,10.5252,2822672.0
2019-08-15 10:00:00,13.66,13.72,13.58,13.6,1788355.0,10.5252,10.5715,10.4636,10.479,1788355.0
2019-08-15 10:30:00,13.6,13.67,13.58,13.62,642127.0,10.479,10.5329,10.4636,10.4944,642127.0
2019-08-15 11:00:00,13.63,13.63,13.54,13.62,456392.0,10.5021,10.5021,10.4328,10.4944,456392.0
2019-08-15 11:30:00,13.62,13.68,13.61,13.66,678495.0,10.4944,10.5406,10.4867,10.5252,678495.0
2019-08-15 12:00:00,13.67,13.73,13.65,13.7,788979.0,10.5329,10.5792,10.5175,10.5561,788979.0
2019-08-15 12:30:00,13.7,13.74,13.69,13.72,322429.0,10.5561,10.5869,10.5484,10.5715,322429.0
2019-08-15 13:00:00,13.72,13.74,13.64,13.66,341121.0,10.5715,10.5869,10.5098,10.5252,341121.0
2019-08-15 13:30:00,13.66,13.67,13.54,13.56,459984.0,10.5252,10.5329,10.4328,10.4482,459984.0
2019-08-15 14:00:00,13.56,13.6,13.53,13.54,662359.0,10.4482,10.479,10.4251,10.4328,662359.0
2019-08-15 14:30:00,13.55,13.58,13.5,13.56,758269.0,10.4405,10.4636,10.402,10.4482,758269.0
2019-08-15 15:00:00,13.56,13.63,13.56,13.57,651635.0,10.4482,10.5021,10.4482,10.4559,651635.0
2019-08-15 15:30:00,13.57,13.61,13.54,13.57,2356719.0,10.4559,10.4867,10.4328,10.4559,2356719.0
2019-08-16 09:30:00,13.71,13.81,13.71,13.73,1438215.0,10.5638,10.6408,10.5638,10.5792,1438215.0
2019-08-16 10:00:00,13.72,13.85,13.72,13.81,1017148.0,10.5715,10.6716,10.5715,10.6408,1017148.0
2019-08-16 10:30:00,13.81,13.96,13.8,13.95,665046.0,10.6408,10.7564,10.6331,10.7487,665046.0
2019-08-16 11:00:00,13.95,14.01,13.91,14.0,407784.0,10.7487,10.7949,10.7179,10.7872,407784.0
2019-08-16 11:30:00,14.0,14.05,13.99,14.03,959244.0,10.7872,10.8257,10.7795,10.8103,959244.0
2019-08-16 12:00:00,14.04,14.07,14.02,14.03,479086.0,10.818,10.8412,10.8026,10.8103,479086.0
2019-08-16 12:30:00,14.03,14.06,14.01,14.04,238565.0,10.8103,10.8334,10.7949,10.818,238565.0
2019-08-16 13:00:00,14.04,14.05,14.02,14.05,192313.0,10.818,10.8257,10.8026,10.8257,192313.0
2019-08-16 13:30:00,14.04,14.07,14.03,14.07,406621.0,10.818,10.8412,10.8103,10.8412,406621.0
2019-08-16 14:00:00,14.07,14.08,14.04,14.05,245418.0,10.8412,10.8489,10.818,10.8257,245418.0
2019-08-16 14:30:00,14.06,14.07,14.03,14.04,604866.0,10.8334,10.8412,10.8103,10.818,604866.0
2019-08-16 15:00:00,14.03,14.09,14.03,14.06,511941.0,10.8103,10.8566,10.8103,10.8334,511941.0
2019-08-16 15:30:00,14.07,14.1,14.05,14.09,1731217.0,10.8412,10.8643,10.8257,10.8566,1731217.0
2019-08-19 09:30:00,14.36,14.39,14.26,14.39,1056072.0,11.0646,11.0877,10.9875,11.0877,1056072.0
2019-08-19 10:00:00,14.38,14.4,14.26,14.33,526263.0,11.08,11.0954,10.9875,11.0415,526263.0
2019-08-19 10:30:00,14.34,14.35,14.29,14.29,478157.0,11.0492,11.0569,11.0107,11.0107,478157.0
2019-08-19 11:00:00,14.29,14.36,14.28,14.35,403183.0,11.0107,11.0646,11.003,11.0569,403183.0
2019-08-19 11:30:00,14.35,14.36,14.32,14.35,250493.0,11.0569,11.0646,11.0338,11.0569,250493.0
2019-08-19 12:00:00,14.35,14.37,14.31,14.32,325513.0,11.0569,11.0723,11.0261,11.0338,325513.0
2019-08-19 12:30:00,14.32,14.36,14.29,14.35,399485.0,11.0338,11.0646,11.0107,11.0569,399485.0
2019-08-19 13:00:00,14.34,14.4,14.34,14.37,349388.0,11.0492,11.0954,11.0492,11.0723,349388.0
2019-08-19 13:30:00,14.37,14.38,14.33,14.34,249855.0,11.0723,11.08,11.0415,11.0492,249855.0
2019-08-19 14:00:00,14.34,14.4,14.33,14.39,367536.0,11.0492,11.0954,11.0415,11.0877,367536.0
2019-08-19 14:30:00,14.39,14.39,14.32,14.36,1001830.0,11.0877,11.0877,11.0338,11.0646,1001830.0
2019-08-19 15:00:00,14.36,14.37,14.25,14.25,1023326.0,11.0646,11.0723,10.9798,10.9798,1023326.0
2019-08-19 15:30:00,14.26,14.26,14.22,14.26,2418744.0,10.9875,10.9875,10.9567,10.9875,2418744.0
2019-08-20 09:30:00,14.15,14.18,13.96,14.04,1260459.0,10.9028,10.9259,10.7564,10.818,1260459.0
2019-08-20 10:00:00,14.04,14.06,13.96,13.98,973855.0,10.818,10.8334,10.7564,10.7718,973855.0
2019-08-20 10:30:00,13.97,14.0,13.94,14.0,476779.0,10.7641,10.7872,10.741,10.7872,476779.0
2019-08-20 11:00:00,14.0,14.02,13.98,14.02,366230.0,10.7872,10.8026,10.7718,10.8026,366230.0
2019-08-20 11:30:00,14.02,14.04,13.97,13.99,318610.0,10.8026,10.818,10.7641,10.7795,318610.0
2019-08-20 12:00:00,13.99,14.01,13.98,13.99,277680.0,10.7795,10.7949,10.7718,10.7795,277680.0
2019-08-20 12:30:00,13.98,14.01,13.96,14.01,310767.0,10.7718,10.7949,10.7564,10.7949,310767.0
2019-08-20 13:00:00,14.01,14.05,14.0,14.02,282441.0,10.7949,10.8257,10.7872,10.8026,282441.0
2019-08-20 13:30:00,14.02,14.02,13.97,14.01,350720.0,10.8026,10.8026,10.7641,10.7949,350720.0
2019-08-20 14:00:00,14.01,14.02,13.97,13.98,299402.0,10.7949,10.8026,10.7641,10.7718,299402.0
2019-08-20 14:30:00,13.97,14.02,13.97,14.01,319243.0,10.7641,10.8026,10.7641,10.7949,319243.0
2019-08-20 15:00:00,14.01,14.03,13.96,14.03,569065.0,10.7949,10.8103,10.7564,10.8103,569065.0
2019-08-20 15:30:00,14.03,14.07,14.0,14.0,1470932.0,10.8103,10.8412,10.7872,10.7872,1470932.0
2019-08-21 09:30:00,14.18,14.21,14.07,14.14,1027389.0,10.9259,10.949,10.8412,10.8951,1027389.0
2019-08-21 10:00:00,14.14,14.16,14.04,14.04,802021.0,10.8951,10.9105,10.818,10.818,802021.0
2019-08-21 10:30:00,14.04,14.08,14.01,14.07,953999.0,10.818,10.8489,10.7949,10.8412,953999.0
2019-08-21 11:00:00,14.07,14.11,14.05,14.09,473917.0,10.8412,10.872,10.8257,10.8566,473917.0
2019-08-21 11:30:00,14.09,14.1,14.04,14.07,471742.0,10.8566,10.8643,10.818,10.8412,471742.0
2019-08-21 12:00:00,14.07,14.09,14.04,14.09,395152.0,10.8412,10.8566,10.818,10.8566,395152.0
2019-08-21 12:30:00,14.09,14.15,14.08,14.15,289072.0,10.8566,10.9028,10.8489,10.9028,289072.0
2019-08-21 13:00:00,14.14,14.15,14.11,14.12,377154.0,10.8951,10.9028,10.872,10.8797,377154.0
2019-08-21 13:30:00,14.12,14.13,14.1,14.11,325482.0,10.8797,10.8874,10.8643,10.872,325482.0
2019-08-21 14:00:00,14.12,14.15,14.09,14.13,501886.0,10.8797,10.9028,10.8566,10.8874,501886.0
2019-08-21 14:30:00,14.13,14.13,14.08,14.11,577357.0,10.8874,10.8874,10.8489,10.872,577357.0
2019-08-21 15:00:00,14.11,14.15,14.11,14.14,502129.0,10.872,10.9028,10.872,10.8951,502129.0
2019-08-21 15:30:00,14.15,14.16,14.12,14.13,1455799.0,10.9028,10.9105,10.8797,10.8874,1455799.0
2019-08-22 09:30:00,14.25,14.37,14.18,14.28,1109001.0,10.9798,11.0723,10.9259,11.003,1109001.0
2019-08-22 10:00:00,14.28,14.3,14.23,14.24,705946.0,11.003,11.0184,10.9644,10.9721,705946.0
2019-08-22 10:30:00,14.24,14.26,14.17,14.23,567155.0,10.9721,10.9875,10.9182,10.9644,567155.0
2019-08-22 11:00:00,14.23,14.31,14.22,14.28,376654.0,10.9644,11.0261,10.9567,11.003,376654.0
2019-08-22 11:30:00,14.28,14.32,14.27,14.28,370110.0,11.003,11.0338,10.9953,11.003,370110.0
2019-08-22 12:00:00,14.27,14.33,14.27,14.32,233785.0,10.9953,11.0415,10.9953,11.0338,233785.0
2019-08-22 12:30:00,14.32,14.33,14.28,14.28,370834.0,11.0338,11.0415,11.003,11.003,370834.0
2019-08-22 13:00:00,14.28,14.33,14.28,14.31,267670.0,11.003,11.0415,11.003,11.0261,267670.0
2019-08-22 13:30:00,14.31,14.34,14.29,14.31,360259.0,11.0261,11.0492,11.0107,11.0261,360259.0
2019-08-22 14:00:00,14.32,14.33,14.28,14.29,359930.0,11.0338,11.0415,11.003,11.0107,359930.0
2019-08-22 14:30:00,14.28,14.32,14.28,14.32,302103.0,11.003,11.0338,11.003,11.0338,302103.0
2019-08-22 15:00:00,14.32,14.33,14.28,14.31,432222.0,11.0338,11.0415,11.003,11.0261,432222.0
2019-08-22 15:30:00,14.31,14.32,14.24,14.25,1219720.0,11.0261,11.0338,10.9721,10.9798,1219720.0
2019-08-23 09:30:00,14.13,14.31,14.09,14.31,974494.0,10.8874,11.0261,10.8566,11.0261,974494.0
2019-08-23 10:00:00,14.3,14.37,14.25,14.3,1251553.0,11.0184,11.0723,10.9798,11.0184,1251553.0
2019-08-23 10:30:00,14.3,14.36,14.27,14.27,592659.0,11.0184,11.0646,10.9953,10.9953,592659.0
2019-08-23 11:00:00,14.28,14.28,14.04,14.05,1471900.0,11.003,11.003,10.818,10.8257,1471900.0
2019-08-23 11:30:00,14.05,14.07,13.93,13.95,692841.0,10.8257,10.8412,10.7333,10.7487,692841.0
2019-08-23 12:00:00,13.95,14.01,13.92,13.97,502884.0,10.7487,10.7949,10.7256,10.7641,502884.0
2019-08-23 12:30:00,13.97,14.04,13.95,13.99,604953.0,10.7641,10.818,10.7487,10.7795,604953.0
2019-08-23 13:00:00,13.98,14.0,13.92,13.95,446857.0,10.7718,10.7872,10.7256,10.7487,446857.0
2019-08-23 13:30:00,13.95,13.98,13.93,13.95,308195.0,10.7487,10.7718,10.7333,10.7487,308195.0
2019-08-23 14:00:00,13.95,13.97,13.93,13.96,518868.0,10.7487,10.7641,10.7333,10.7564,518868.0
2019-08-23 14:30:00,13.96,13.98,13.9,13.97,518842.0,10.7564,10.7718,10.7102,10.7641,518842.0
2019-08-23 15:00:00,13.96,14.0,13.91,13.92,565065.0,10.7564,10.7872,10.7179,10.7256,565065.0
2019-08-23 15:30:00,13.92,13.92,13.73,13.79,2279946.0,10.7256,10.7256,10.5792,10.6254,2279946.0
2019-08-26 09:30:00,13.93,13.97,13.85,13.95,995073.0,10.7333,10.7641,10.6716,10.7487,995073.0
2019-08-26 10:00:00,13.95,14.0,13.86,13.9,1046938.0,10.7487,10.7872,10.6793,10.7102,1046938.0
2019-08-26 10:30:00,13.9,13.92,13.82,13.82,572052.0,10.7102,10.7256,10.6485,10.6485,572052.0
2019-08-26 11:00:00,13.83,13.89,13.81,13.87,703386.0,10.6562,10.7025,10.6408,10.687,703386.0
2019-08-26 11:30:00,13.87,13.93,13.87,13.91,475852.0,10.687,10.7333,10.687,10.7179,475852.0
2019-08-26 12:00:00,13.91,13.95,13.91,13.95,361938.0,10.7179,10.7487,10.7179,10.7487,361938.0
2019-08-26 12:30:00,13.95,13.99,13.93,13.97,325754.0,10.7487,10.7795,10.7333,10.7641,325754.0
2019-08-26 13:00:00,13.97,14.0,13.96,13.96,783585.0,10.7641,10.7872,10.7564,10.7564,783585.0
2019-08-26 13:30:00,13.97,14.02,13.96,14.02,291877.0,10.7641,10.8026,10.7564,10.8026,291877.0
2019-08-26 14:00:00,14.02,14.02,13.96,13.96,383339.0,10.8026,10.8026,10.7564,10.7564,383339.0
2019-08-26 14:30:00,13.96,14.01,13.96,14.0,444130.0,10.7564,10.7949,10.7564,10.7872,444130.0
2019-08-26 15:00:00,14.01,14.02,13.98,13.99,548142.0,10.7949,10.8026,10.7718,10.7795,548142.0
2019-08-26 15:30:00,14.0,14.04,13.97,14.04,1600063.0,10.7872,10.818,10.7641,10.818,1600063.0
2019-08-27 09:30:00,14.1,14.14,14.0,14.03,1132762.0,10.8643,10.8951,10.7872,10.8103,1132762.0
2019-08-27 10:00:00,14.03,14.05,13.96,13.99,815604.0,10.8103,10.8257,10.7564,10.7795,815604.0
2019-08-27 10:30:00,13.99,14.03,13.95,13.95,413529.0,10.7795,10.8103,10.7487,10.7487,413529.0
2019-08-27 11:00:00,13.95,14.0,13.9,13.92,590212.0,10.7487,10.7872,10.7102,10.7256,590212.0
2019-08-27 11:30:00,13.91,13.94,13.87,13.87,431725.0,10.7179,10.741,10.687,10.687,431725.0
2019-08-27 12:00:00,13.87,13.89,13.8,13.82,306386.0,10.687,10.7025,10.6331,10.6485,306386.0
2019-08-27 12:30:00,13.83,13.83,13.75,13.77,385851.0,10.6562,10.6562,10.5946,10.61,385851.0
2019-08-27 13:00:00,13.76,13.88,13.76,13.88,297400.0,10.6023,10.6948,10.6023,10.6948,297400.0
2019-08-27 13:30:00,13.88,13.92,13.85,13.88,491342.0,10.6948,10.7256,10.6716,10.6948,491342.0
2019-08-27 14:00:00,13.88,13.89,13.82,13.83,528634.0,10.6948,10.7025,10.6485,10.6562,528634.0
2019-08-27 14:30:00,13.83,13.89,13.8,13.89,343336.0,10.6562,10.7025,10.6331,10.7025,343336.0
2019-08-27 15:00:00,13.89,13.92,13.87,13.88,447562.0,10.7025,10.7256,10.687,10.6948,447562.0
2019-08-27 15:30:00,13.88,13.92,13.83,13.85,1348335.0,10.6948,10.7256,10.6562,10.6716,1348335.0
2019-08-28 09:30:00,13.75,14.06,13.75,14.04,873217.0,10.5946,10.8334,10.5946,10.818,873217.0
2019-08-28 10:00:00,14.04,14.07,13.94,14.0,776283.0,10.818,10.8412,10.741,10.7872,776283.0
2019-08-28 10:30:00,14.0,14.14,13.99,14.1,488757.0,10.7872,10.8951,10.7795,10.8643,488757.0
2019-08-28 11:00:00,14.11,14.15,14.06,14.14,523738.0,10.872,10.9028,10.8334,10.8951,523738.0
2019-08-28 11:30:00,14.14,14.18,14.11,14.13,409571.0,10.8951,10.9259,10.872,10.8874,409571.0
2019-08-28 12:00:00,14.12,14.19,14.11,14.16,308944.0,10.8797,10.9336,10.872,10.9105,308944.0
2019-08-28 12:30:00,14.16,14.2,14.15,14.18,343077.0,10.9105,10.9413,10.9028,10.9259,343077.0
2019-08-28 13:00:00,14.18,14.18,14.11,14.14,385789.0,10.9259,10.9259,10.872,10.8951,385789.0
2019-08-28 13:30:00,14.14,14.18,14.13,14.16,302360.0,10.8951,10.9259,10.8874,10.9105,302360.0
2019-08-28 14:00:00,14.15,14.2,14.14,14.19,373569.0,10.9028,10.9413,10.8951,10.9336,373569.0
2019-08-28 14:30:00,14.19,14.19,14.13,14.16,414385.0,10.9336,10.9336,10.8874,10.9105,414385.0
2019-08-28 15:00:00,14.15,14.16,14.07,14.07,513480.0,10.9028,10.9105,10.8412,10.8412,513480.0
2019-08-28 15:30:00,14.07,14.13,14.07,14.1,1329871.0,10.8412,10.8874,10.8412,10.8643,1329871.0
2019-08-29 09:30:00,14.26,14.4,14.25,14.37,863251.0,10.9875,11.0954,10.9798,11.0723,863251.0
2019-08-29 10:00:00,14.37,14.44,14.33,14.42,617693.0,11.0723,11.1262,11.0415,11.1108,617693.0
2019-08-29 10:30:00,14.42,14.46,14.34,14.45,913916.0,11.1108,11.1417,11.0492,11.1339,913916.0
2019-08-29 11:00:00,14.44,14.53,14.42,14.52,818426.0,11.1262,11.1956,11.1108,11.1879,818426.0
2019-08-29 11:30:00,14.52,14.53,14.45,14.46,955090.0,11.1879,11.1956,11.1339,11.1417,955090.0
2019-08-29 12:00:00,14.46,14.47,14.42,14.42,531031.0,11.1417,11.1494,11.1108,11.1108,531031.0
2019-08-29 12:30:00,14.42,14.47,14.4,14.46,402290.0,11.1108,11.1494,11.0954,11.1417,402290.0
2019-08-29 13:00:00,14.46,14.5,14.45,14.49,457530.0,11.1417,11.1725,11.1339,11.1648,457530.0
2019-08-29 13:30:00,14.49,14.57,14.47,14.52,1122116.0,11.1648,11.2264,11.1494,11.1879,1122116.0
2019-08-29 14:00:00,14.52,14.55,14.5,14.5,808316.0,11.1879,11.211,11.1725,11.1725,808316.0
2019-08-29 14:30:00,14.5,14.51,14.48,14.49,407578.0,11.1725,11.1802,11.1571,11.1648,407578.0
2019-08-29 15:00:00,14.49,14.5,14.46,14.46,527020.0,11.1648,11.1725,11.1417,11.1417,527020.0
2019-08-29 15:30:00,14.46,14.52,14.45,14.47,1555513.0,11.1417,11.1879,11.1339,11.1494,1555513.0
2019-08-30 09:30:00,14.59,14.72,14.59,14.7,1234231.0,11.2418,11.342,11.2418,11.3266,1234231.0
2019-08-30 10:00:00,14.7,14.8,14.68,14.71,870262.0,11.3266,11.4036,11.3112,11.3343,870262.0
2019-08-30 10:30:00,14.71,14.78,14.68,14.68,678320.0,11.3343,11.3882,11.3112,11.3112,678320.0
2019-08-30 11:00:00,14.68,14.7,14.62,14.7,498216.0,11.3112,11.3266,11.2649,11.3266,498216.0
2019-08-30 11:30:00,14.7,14.73,14.67,14.7,434813.0,11.3266,11.3497,11.3035,11.3266,434813.0
2019-08-30 12:00:00,14.7,14.73,14.68,14.72,382994.0,11.3266,11.3497,11.3112,11.342,382994.0
2019-08-30 12:30:00,14.72,14.75,14.7,14.73,266699.0,11.342,11.3651,11.3266,11.3497,266699.0
2019-08-30 13:00:00,14.73,14.74,14.69,14.69,353948.0,11.3497,11.3574,11.3189,11.3189,353948.0
2019-08-30 13:30:00,14.7,14.72,14.63,14.64,635019.0,11.3266,11.342,11.2726,11.2803,635019.0
2019-08-30 14:00:00,14.64,14.67,14.63,14.65,520373.0,11.2803,11.3035,11.2726,11.288,520373.0
2019-08-30 14:30:00,14.65,14.65,14.59,14.59,509491.0,11.288,11.288,11.2418,11.2418,509491.0
2019-08-30 15:00:00,14.6,14.61,14.55,14.6,516884.0,11.2495,11.2572,11.211,11.2495,516884.0
2019-08-30 15:30:00,14.61,14.66,14.56,14.61,2079822.0,11.2572,11.2958,11.2187,11.2572,2079822.0
2019-09-03 09:30:00,14.49,14.49,14.34,14.37,1132917.0,11.1648,11.1648,11.0492,11.0723,1132917.0
2019-09-03 10:00:00,14.37,14.37,14.15,14.25,935988.0,11.0723,11.0723,10.9028,10.9798,935988.0
2019-09-03 10:30:00,14.24,14.27,14.16,14.2,880587.0,10.9721,10.9953,10.9105,10.9413,880587.0
2019-09-03 11:00:00,14.2,14.22,14.13,14.2,451609.0,10.9413,10.9567,10.8874,10.9413,451609.0
2019-09-03 11:30:00,14.2,14.24,14.16,14.17,436836.0,10.9413,10.9721,10.9105,10.9182,436836.0
2019-09-03 12:00:00,14.17,14.21,14.15,14.2,440191.0,10.9182,10.949,10.9028,10.9413,440191.0
2019-09-03 12:30:00,14.2,14.22,14.16,14.17,310082.0,10.9413,10.9567,10.9105,10.9182,310082.0
2019-09-03 13:00:00,14.18,14.21,14.15,14.16,425747.0,10.9259,10.949,10.9028,10.9105,425747.0
2019-09-03 13:30:00,14.16,14.19,14.14,14.19,659159.0,10.9105,10.9336,10.8951,10.9336,659159.0
2019-09-03 14:00:00,14.19,14.26,14.18,14.23,411867.0,10.9336,10.9875,10.9259,10.9644,411867.0
2019-09-03 14:30:00,14.23,14.27,14.21,14.24,536275.0,10.9644,10.9953,10.949,10.9721,536275.0
2019-09-03 15:00:00,14.25,14.31,14.24,14.31,503988.0,10.9798,11.0261,10.9721,11.0261,503988.0
2019-09-03 15:30:00,14.3,14.34,14.25,14.27,1760233.0,11.0184,11.0492,10.9798,10.9953,1760233.0
2019-09-04 09:30:00,14.46,14.46,14.37,14.41,948008.0,11.1417,11.1417,11.0723,11.1031,948008.0
2019-09-04 10:00:00,14.41,14.48,14.36,14.4,864040.0,11.1031,11.1571,11.0646,11.0954,864040.0
2019-09-04 10:30:00,14.4,14.42,14.37,14.39,510068.0,11.0954,11.1108,11.0723,11.0877,510068.0
2019-09-04 11:00:00,14.39,14.43,14.37,14.41,367344.0,11.0877,11.1185,11.0723,11.1031,367344.0
2019-09-04 11:30:00,14.41,14.44,14.36,14.38,350817.0,11.1031,11.1262,11.0646,11.08,350817.0
2019-09-04 12:00:00,14.38,14.42,14.36,14.41,403292.0,11.08,11.1108,11.0646,11.1031,403292.0
2019-09-04 12:30:00,14.41,14.42,14.37,14.41,325242.0,11.1031,11.1108,11.0723,11.1031,325242.0
2019-09-04 13:00:00,14.4,14.41,14.35,14.4,329339.0,11.0954,11.1031,11.0569,11.0954,329339.0
2019-09-04 13:30:00,14.4,14.4,14.34,14.36,372647.0,11.0954,11.0954,11.0492,11.0646,372647.0
2019-09-04 14:00:00,14.35,14.39,14.33,14.39,407754.0,11.0569,11.0877,11.0415,11.0877,407754.0
2019-09-04 14:30:00,14.38,14.45,14.37,14.45,455466.0,11.08,11.1339,11.0723,11.1339,455466.0
2019-09-04 15:00:00,14.45,14.5,14.44,14.46,554726.0,11.1339,11.1725,11.1262,11.1417,554726.0
2019-09-04 15:30:00,14.46,14.49,14.43,14.44,1250231.0,11.1417,11.1648,11.1185,11.1262,1250231.0
2019-09-05 09:30:00,14.6,14.78,14.57,14.74,1407068.0,11.3673,11.5074,11.3439,11.4763,1407068.0
2019-09-05 10:00:00,14.74,14.92,14.73,14.9,1565280.0,11.4763,11.6164,11.4685,11.6008,1565280.0
2019-09-05 10:30:00,14.9,14.96,14.87,14.9,1643695.0,11.6008,11.6475,11.5775,11.6008,1643695.0
2019-09-05 11:00:00,14.9,14.94,14.83,14.86,893409.0,11.6008,11.632,11.5463,11.5697,893409.0
2019-09-05 11:30:00,14.87,14.88,14.83,14.85,343731.0,11.5775,11.5853,11.5463,11.5619,343731.0
2019-09-05 12:00:00,14.86,14.86,14.8,14.81,276917.0,11.5697,11.5697,11.523,11.5308,276917.0
2019-09-05 12:30:00,14.81,14.85,14.79,14.84,285551.0,11.5308,11.5619,11.5152,11.5541,285551.0
2019-09-05 13:00:00,14.84,14.86,14.79,14.83,287001.0,11.5541,11.5697,11.5152,11.5463,287001.0
2019-09-05 13:30:00,14.83,14.88,14.82,14.87,243851.0,11.5463,11.5853,11.5385,11.5775,243851.0
2019-09-05 14:00:00,14.87,14.89,14.84,14.86,384873.0,11.5775,11.593,11.5541,11.5697,384873.0
2019-09-05 14:30:00,14.86,14.86,14.8,14.83,416567.0,11.5697,11.5697,11.523,11.5463,416567.0
2019-09-05 15:00:00,14.84,14.89,14.83,14.89,435333.0,11.5541,11.593,11.5463,11.593,435333.0
2019-09-05 15:30:00,14.88,14.9,14.8,14.81,1113999.0,11.5853,11.6008,11.523,11.5308,1113999.0
2019-09-06 09:30:00,14.78,14.92,14.77,14.84,1205488.0,11.5074,11.6164,11.4996,11.5541,1205488.0
2019-09-06 10:00:00,14.85,14.95,14.83,14.94,580310.0,11.5619,11.6398,11.5463,11.632,580310.0
2019-09-06 10:30:00,14.95,14.99,14.9,14.9,528702.0,11.6398,11.6709,11.6008,11.6008,528702.0
2019-09-06 11:00:00,14.9,14.92,14.87,14.87,430724.0,11.6008,11.6164,11.5775,11.5775,430724.0
2019-09-06 11:30:00,14.88,14.89,14.83,14.85,586218.0,11.5853,11.593,11.5463,11.5619,586218.0
2019-09-06 12:00:00,14.85,14.9,14.84,14.87,358860.0,11.5619,11.6008,11.5541,11.5775,358860.0
2019-09-06 12:30:00,14.87,14.89,14.84,14.88,366767.0,11.5775,11.593,11.5541,11.5853,366767.0
2019-09-06 13:00:00,14.88,14.88,14.84,14.86,297487.0,11.5853,11.5853,11.5541,11.5697,297487.0
2019-09-06 13:30:00,14.87,14.88,14.84,14.86,271173.0,11.5775,11.5853,11.5541,11.5697,271173.0
2019-09-06 14:00:00,14.87,14.87,14.83,14.85,302401.0,11.5775,11.5775,11.5463,11.5619,302401.0
2019-09-06 14:30:00,14.85,14.86,14.79,14.8,374035.0,11.5619,11.5697,11.5152,11.523,374035.0
2019-09-06 15:00:00,14.79,14.86,14.79,14.86,477418.0,11.5152,11.5697,11.5152,11.5697,477418.0
2019-09-06 15:30:00,14.86,14.88,14.82,14.85,1314393.0,11.5697,11.5853,11.5385,11.5619,1314393.0
2019-09-09 09:30:00,15.0,15.2,14.98,15.18,2122412.0,11.6787,11.8344,11.6631,11.8188,2122412.0
2019-09-09 10:00:00,15.19,15.29,15.16,15.24,1647912.0,11.8266,11.9045,11.8033,11.8656,1647912.0
2019-09-09 10:30:00,15.24,15.32,15.18,15.29,1395422.0,11.8656,11.9278,11.8188,11.9045,1395422.0
2019-09-09 11:00:00,15.3,15.38,15.28,15.37,723480.0,11.9123,11.9746,11.8967,11.9668,723480.0
2019-09-09 11:30:00,15.37,15.39,15.34,15.39,547041.0,11.9668,11.9823,11.9434,11.9823,547041.0
2019-09-09 12:00:00,15.38,15.43,15.27,15.29,801417.0,11.9746,12.0135,11.8889,11.9045,801417.0
2019-09-09 12:30:00,15.29,15.32,15.24,15.31,586146.0,11.9045,11.9278,11.8656,11.9201,586146.0
2019-09-09 13:00:00,15.31,15.33,15.28,15.3,348615.0,11.9201,11.9356,11.8967,11.9123,348615.0
2019-09-09 13:30:00,15.31,15.39,15.3,15.39,451289.0,11.9201,11.9823,11.9123,11.9823,451289.0
2019-09-09 14:00:00,15.39,15.5,15.37,15.5,521934.0,11.9823,12.068,11.9668,12.068,521934.0
2019-09-09 14:30:00,15.5,15.54,15.46,15.54,777800.0,12.068,12.0991,12.0368,12.0991,777800.0
2019-09-09 15:00:00,15.53,15.61,15.53,15.6,684980.0,12.0913,12.1536,12.0913,12.1458,684980.0
2019-09-09 15:30:00,15.6,15.61,15.44,15.44,2773402.0,12.1458,12.1536,12.0213,12.0213,2773402.0
2019-09-10 09:30:00,15.54,16.06,15.51,16.05,4856757.0,12.0991,12.504,12.0758,12.4962,4856757.0
2019-09-10 10:00:00,16.05,16.06,15.87,16.01,1533815.0,12.4962,12.504,12.3561,12.4651,1533815.0
2019-09-10 10:30:00,16.01,16.02,15.71,15.75,1148360.0,12.4651,12.4728,12.2315,12.2626,1148360.0
2019-09-10 11:00:00,15.74,15.75,15.66,15.68,1061927.0,12.2548,12.2626,12.1926,12.2081,1061927.0
2019-09-10 11:30:00,15.67,15.83,15.66,15.77,676702.0,12.2003,12.3249,12.1926,12.2782,676702.0
2019-09-10 12:00:00,15.77,15.81,15.7,15.8,547801.0,12.2782,12.3093,12.2237,12.3016,547801.0
2019-09-10 12:30:00,15.8,15.83,15.78,15.8,393894.0,12.3016,12.3249,12.286,12.3016,393894.0
2019-09-10 13:00:00,15.8,15.9,15.76,15.89,356123.0,12.3016,12.3794,12.2704,12.3716,356123.0
2019-09-10 13:30:00,15.88,15.94,15.88,15.92,525437.0,12.3638,12.4106,12.3638,12.395,525437.0
2019-09-10 14:00:00,15.92,15.97,15.87,15.97,488853.0,12.395,12.4339,12.3561,12.4339,488853.0
2019-09-10 14:30:00,15.97,15.97,15.9,15.96,553303.0,12.4339,12.4339,12.3794,12.4261,553303.0
2019-09-10 15:00:00,15.97,16.0,15.94,15.99,679229.0,12.4339,12.4573,12.4106,12.4495,679229.0
2019-09-10 15:30:00,15.99,16.02,15.97,16.01,1569652.0,12.4495,12.4728,12.4339,12.4651,1569652.0
2019-09-11 09:30:00,16.02,16.14,15.74,16.0,1654664.0,12.4728,12.5663,12.2548,12.4573,1654664.0
2019-09-11 10:00:00,16.01,16.07,15.95,16.07,936974.0,12.4651,12.5118,12.4183,12.5118,936974.0
2019-09-11 10:30:00,16.06,16.17,16.01,16.17,961943.0,12.504,12.5896,12.4651,12.5896,961943.0
2019-09-11 11:00:00,16.16,16.18,16.1,16.13,708845.0,12.5818,12.5974,12.5351,12.5585,708845.0
2019-09-11 11:30:00,16.13,16.17,15.99,16.03,870212.0,12.5585,12.5896,12.4495,12.4806,870212.0
2019-09-11 12:00:00,16.03,16.15,16.03,16.1,1533697.0,12.4806,12.5741,12.4806,12.5351,1533697.0
2019-09-11 12:30:00,16.11,16.24,16.09,16.21,856675.0,12.5429,12.6441,12.5273,12.6208,856675.0
2019-09-11 13:00:00,16.21,16.24,16.18,16.22,514237.0,12.6208,12.6441,12.5974,12.6286,514237.0
2019-09-11 13:30:00,16.22,16.32,16.22,16.26,630013.0,12.6286,12.7064,12.6286,12.6597,630013.0
2019-09-11 14:00:00,16.25,16.3,16.24,16.27,443421.0,12.6519,12.6908,12.6441,12.6675,443421.0
2019-09-11 14:30:00,16.27,16.27,16.18,16.18,966651.0,12.6675,12.6675,12.5974,12.5974,966651.0
2019-09-11 15:00:00,16.18,16.22,16.16,16.17,729010.0,12.5974,12.6286,12.5818,12.5896,729010.0
2019-09-11 15:30:00,16.17,16.24,16.16,16.23,1854251.0,12.5896,12.6441,12.5818,12.6363,1854251.0
2019-09-12 09:30:00,16.03,16.09,15.81,16.05,2143489.0,12.4806,12.5273,12.3093,12.4962,2143489.0
2019-09-12 10:00:00,16.05,16.2,15.93,16.16,1273467.0,12.4962,12.613,12.4028,12.5818,1273467.0
2019-09-12 10:30:00,16.17,16.25,16.04,16.04,850703.0,12.5896,12.6519,12.4884,12.4884,850703.0
2019-09-12 11:00:00,16.03,16.23,15.98,16.22,529295.0,12.4806,12.6363,12.4417,12.6286,529295.0
2019-09-12 11:30:00,16.23,16.35,16.22,16.34,650815.0,12.6363,12.7298,12.6286,12.722,650815.0
2019-09-12 12:00:00,16.34,16.4,16.31,16.36,591526.0,12.722,12.7687,12.6986,12.7376,591526.0
2019-09-12 12:30:00,16.36,16.39,16.35,16.37,527044.0,12.7376,12.7609,12.7298,12.7453,527044.0
2019-09-12 13:00:00,16.36,16.4,16.33,16.35,300488.0,12.7376,12.7687,12.7142,12.7298,300488.0
2019-09-12 13:30:00,16.34,16.36,16.26,16.28,353740.0,12.722,12.7376,12.6597,12.6753,353740.0
2019-09-12 14:00:00,16.27,16.32,16.26,16.29,424006.0,12.6675,12.7064,12.6597,12.6831,424006.0
2019-09-12 14:30:00,16.29,16.34,16.28,16.29,267286.0,12.6831,12.722,12.6753,12.6831,267286.0
2019-09-12 15:00:00,16.29,16.34,16.27,16.32,491448.0,12.6831,12.722,12.6675,12.7064,491448.0
2019-09-12 15:30:00,16.32,16.34,16.24,16.25,1391216.0,12.7064,12.722,12.6441,12.6519,1391216.0
2019-09-13 09:30:00,16.5,16.68,16.37,16.37,1585539.0,12.8466,12.9867,12.7453,12.7453,1585539.0
2019-09-13 10:00:00,16.38,16.43,16.3,16.4,763532.0,12.7531,12.7921,12.6908,12.7687,763532.0
2019-09-13 10:30:00,16.4,16.44,16.33,16.38,619453.0,12.7687,12.7998,12.7142,12.7531,619453.0
2019-09-13 11:00:00,16.37,16.45,16.35,16.43,503289.0,12.7453,12.8076,12.7298,12.7921,503289.0
2019-09-13 11:30:00,16.43,16.47,16.41,16.45,635177.0,12.7921,12.8232,12.7765,12.8076,635177.0
2019-09-13 12:00:00,16.45,16.46,16.42,16.44,283259.0,12.8076,12.8154,12.7843,12.7998,283259.0
2019-09-13 12:30:00,16.44,16.52,16.43,16.52,397525.0,12.7998,12.8621,12.7921,12.8621,397525.0
2019-09-13 13:00:00,16.51,16.53,16.48,16.52,552978.0,12.8543,12.8699,12.831,12.8621,552978.0
2019-09-13 13:30:00,16.51,16.51,16.44,16.45,421280.0,12.8543,12.8543,12.7998,12.8076,421280.0
2019-09-13 14:00:00,16.45,16.47,16.41,16.43,411959.0,12.8076,12.8232,12.7765,12.7921,411959.0
2019-09-13 14:30:00,16.43,16.44,16.38,16.38,310352.0,12.7921,12.7998,12.7531,12.7531,310352.0
2019-09-13 15:00:00,16.38,16.38,16.32,16.37,526868.0,12.7531,12.7531,12.7064,12.7453,526868.0
2019-09-13 15:30:00,16.36,16.4,16.34,16.35,1696628.0,12.7376,12.7687,12.722,12.7298,1696628.0
2019-09-16 09:30:00,16.11,16.44,16.11,16.41,1241273.0,12.5429,12.7998,12.5429,12.7765,1241273.0
2019-09-16 10:00:00,16.39,16.44,16.3,16.37,447874.0,12.7609,12.7998,12.6908,12.7453,447874.0
2019-09-16 10:30:00,16.37,16.43,16.35,16.42,240570.0,12.7453,12.7921,12.7298,12.7843,240570.0
2019-09-16 11:00:00,16.42,16.47,16.37,16.37,350645.0,12.7843,12.8232,12.7453,12.7453,350645.0
2019-09-16 11:30:00,16.37,16.39,16.27,16.3,712903.0,12.7453,12.7609,12.6675,12.6908,712903.0
2019-09-16 12:00:00,16.29,16.32,16.26,16.3,355289.0,12.6831,12.7064,12.6597,12.6908,355289.0
2019-09-16 12:30:00,16.29,16.38,16.29,16.38,553180.0,12.6831,12.7531,12.6831,12.7531,553180.0
2019-09-16 13:00:00,16.38,16.44,16.36,16.42,445474.0,12.7531,12.7998,12.7376,12.7843,445474.0
2019-09-16 13:30:00,16.42,16.45,16.38,16.41,231339.0,12.7843,12.8076,12.7531,12.7765,231339.0
2019-09-16 14:00:00,16.41,16.46,16.39,16.45,250029.0,12.7765,12.8154,12.7609,12.8076,250029.0
2019-09-16 14:30:00,16.45,16.46,16.38,16.39,267678.0,12.8076,12.8154,12.7531,12.7609,267678.0
2019-09-16 15:00:00,16.4,16.41,16.35,16.37,285346.0,12.7687,12.7765,12.7298,12.7453,285346.0
2019-09-16 15:30:00,16.36,16.46,16.35,16.45,1273879.0,12.7376,12.8154,12.7298,12.8076,1273879.0
2019-09-17 09:30:00,16.28,16.33,16.05,16.1,1430550.0,12.6753,12.7142,12.4962,12.5351,1430550.0
2019-09-17 10:00:00,16.11,16.12,16.0,16.02,645188.0,12.5429,12.5507,12.4573,12.4728,645188.0
2019-09-17 10:30:00,16.02,16.13,16.01,16.07,397144.0,12.4728,12.5585,12.4651,12.5118,397144.0
2019-09-17 11:00:00,16.08,16.11,16.01,16.08,432399.0,12.5196,12.5429,12.4651,12.5196,432399.0
2019-09-17 11:30:00,16.08,16.13,16.06,16.09,287237.0,12.5196,12.5585,12.504,12.5273,287237.0
2019-09-17 12:00:00,16.1,16.11,16.05,16.1,337103.0,12.5351,12.5429,12.4962,12.5351,337103.0
2019-09-17 12:30:00,16.11,16.13,16.06,16.13,358079.0,12.5429,12.5585,12.504,12.5585,358079.0
2019-09-17 13:00:00,16.13,16.24,16.13,16.23,480490.0,12.5585,12.6441,12.5585,12.6363,480490.0
2019-09-17 13:30:00,16.23,16.27,16.19,16.25,394119.0,12.6363,12.6675,12.6052,12.6519,394119.0
2019-09-17 14:00:00,16.25,16.28,16.18,16.21,294146.0,12.6519,12.6753,12.5974,12.6208,294146.0
2019-09-17 14:30:00,16.21,16.26,16.2,16.24,294695.0,12.6208,12.6597,12.613,12.6441,294695.0
2019-09-17 15:00:00,16.24,16.28,16.21,16.23,395116.0,12.6441,12.6753,12.6208,12.6363,395116.0
2019-09-17 15:30:00,16.23,16.27,16.21,16.25,875922.0,12.6363,12.6675,12.6208,12.6519,875922.0
2019-09-18 09:30:00,16.11,16.23,16.03,16.19,962251.0,12.5429,12.6363,12.4806,12.6052,962251.0
2019-09-18 10:00:00,16.19,16.25,16.16,16.23,546005.0,12.6052,12.6519,12.5818,12.6363,546005.0
2019-09-18 10:30:00,16.24,16.26,16.16,16.2,533296.0,12.6441,12.6597,12.5818,12.613,533296.0
2019-09-18 11:00:00,16.2,16.22,16.16,16.18,361104.0,12.613,12.6286,12.5818,12.5974,361104.0
2019-09-18 11:30:00,16.18,16.2,16.14,16.2,293896.0,12.5974,12.613,12.5663,12.613,293896.0
2019-09-18 12:00:00,16.2,16.23,16.19,16.23,329904.0,12.613,12.6363,12.6052,12.6363,329904.0
2019-09-18 12:30:00,16.22,16.26,16.2,16.21,291765.0,12.6286,12.6597,12.613,12.6208,291765.0
2019-09-18 13:00:00,16.21,16.23,16.18,16.18,242907.0,12.6208,12.6363,12.5974,12.5974,242907.0
2019-09-18 13:30:00,16.19,16.27,16.17,16.23,621864.0,12.6052,12.6675,12.5896,12.6363,621864.0
2019-09-18 14:00:00,16.23,16.38,16.19,16.32,1530361.0,12.6363,12.7531,12.6052,12.7064,1530361.0
2019-09-18 14:30:00,16.32,16.42,16.25,16.33,1710603.0,12.7064,12.7843,12.6519,12.7142,1710603.0
2019-09-18 15:00:00,16.33,16.4,16.3,16.38,1100425.0,12.7142,12.7687,12.6908,12.7531,1100425.0
2019-09-18 15:30:00,16.39,16.45,16.33,16.35,1799844.0,12.7609,12.8076,12.7142,12.7298,1799844.0
2019-09-19 09:30:00,16.3,16.34,16.21,16.27,764890.0,12.6908,12.722,12.6208,12.6675,764890.0
2019-09-19 10:00:00,16.28,16.33,16.22,16.29,476951.0,12.6753,12.7142,12.6286,12.6831,476951.0
2019-09-19 10:30:00,16.29,16.39,16.28,16.36,504144.0,12.6831,12.7609,12.6753,12.7376,504144.0
2019-09-19 11:00:00,16.36,16.39,16.32,16.37,572447.0,12.7376,12.7609,12.7064,12.7453,572447.0
2019-09-19 11:30:00,16.36,16.38,16.3,16.32,998934.0,12.7376,12.7531,12.6908,12.7064,998934.0
2019-09-19 12:00:00,16.32,16.33,16.25,16.26,426299.0,12.7064,12.7142,12.6519,12.6597,426299.0
2019-09-19 12:30:00,16.25,16.29,16.25,16.26,303874.0,12.6519,12.6831,12.6519,12.6597,303874.0
2019-09-19 13:00:00,16.26,16.3,16.25,16.29,301423.0,12.6597,12.6908,12.6519,12.6831,301423.0
2019-09-19 13:30:00,16.28,16.29,16.21,16.26,319010.0,12.6753,12.6831,12.6208,12.6597,319010.0
2019-09-19 14:00:00,16.25,16.27,16.22,16.22,250784.0,12.6519,12.6675,12.6286,12.6286,250784.0
2019-09-19 14:30:00,16.23,16.23,16.13,16.14,273486.0,12.6363,12.6363,12.5585,12.5663,273486.0
2019-09-19 15:00:00,16.13,16.17,16.11,16.14,373866.0,12.5585,12.5896,12.5429,12.5663,373866.0
2019-09-19 15:30:00,16.14,16.18,16.11,16.12,1112635.0,12.5663,12.5974,12.5429,12.5507,1112635.0
2019-09-20 09:30:00,16.17,16.24,16.05,16.14,1716076.0,12.5896,12.6441,12.4962,12.5663,1716076.0
2019-09-20 10:00:00,16.15,16.22,16.13,16.19,753215.0,12.5741,12.6286,12.5585,12.6052,753215.0
2019-09-20 10:30:00,16.19,16.21,16.13,16.16,649803.0,12.6052,12.6208,12.5585,12.5818,649803.0
2019-09-20 11:00:00,16.15,16.19,16.07,16.13,496817.0,12.5741,12.6052,12.5118,12.5585,496817.0
2019-09-20 11:30:00,16.12,16.14,16.09,16.13,479004.0,12.5507,12.5663,12.5273,12.5585,479004.0
2019-09-20 12:00:00,16.13,16.24,16.13,16.23,408315.0,12.5585,12.6441,12.5585,12.6363,408315.0
2019-09-20 12:30:00,16.23,16.23,16.17,16.19,190965.0,12.6363,12.6363,12.5896,12.6052,190965.0
2019-09-20 13:00:00,16.18,16.19,15.98,16.09,612950.0,12.5974,12.6052,12.4417,12.5273,612950.0
2019-09-20 13:30:00,16.09,16.09,16.0,16.05,287561.0,12.5273,12.5273,12.4573,12.4962,287561.0
2019-09-20 14:00:00,16.05,16.09,16.04,16.05,330634.0,12.4962,12.5273,12.4884,12.4962,330634.0
2019-09-20 14:30:00,16.05,16.13,16.05,16.09,321315.0,12.4962,12.5585,12.4962,12.5273,321315.0
2019-09-20 15:00:00,16.07,16.09,15.94,15.95,481147.0,12.5118,12.5273,12.4106,12.4183,481147.0
2019-09-20 15:30:00,15.95,16.03,15.94,15.96,2605676.0,12.4183,12.4806,12.4106,12.4261,2605676.0
2019-09-23 09:30:00,15.79,16.01,15.77,15.87,835457.0,12.2938,12.4651,12.2782,12.3561,835457.0
2019-09-23 10:00:00,15.87,15.91,15.8,15.91,648219.0,12.3561,12.3872,12.3016,12.3872,648219.0
2019-09-23 10:30:00,15.91,15.97,15.91,15.95,354993.0,12.3872,12.4339,12.3872,12.4183,354993.0
2019-09-23 11:00:00,15.96,16.06,15.95,16.06,355289.0,12.4261,12.504,12.4183,12.504,355289.0
2019-09-23 11:30:00,16.05,16.08,16.02,16.05,277817.0,12.4962,12.5196,12.4728,12.4962,277817.0
2019-09-23 12:00:00,16.05,16.07,16.01,16.07,173131.0,12.4962,12.5118,12.4651,12.5118,173131.0
2019-09-23 12:30:00,16.07,16.09,16.03,16.06,136357.0,12.5118,12.5273,12.4806,12.504,136357.0
2019-09-23 13:00:00,16.06,16.11,16.05,16.1,124681.0,12.504,12.5429,12.4962,12.5351,124681.0
2019-09-23 13:30:00,16.1,16.15,16.09,16.13,122113.0,12.5351,12.5741,12.5273,12.5585,122113.0
2019-09-23 14:00:00,16.13,16.15,16.09,16.1,256907.0,12.5585,12.5741,12.5273,12.5351,256907.0
2019-09-23 14:30:00,16.1,16.11,16.06,16.09,238792.0,12.5351,12.5429,12.504,12.5273,238792.0
2019-09-23 15:00:00,16.09,16.13,16.08,16.11,269191.0,12.5273,12.5585,12.5196,12.5429,269191.0
2019-09-23 15:30:00,16.11,16.12,16.05,16.05,893622.0,12.5429,12.5507,12.4962,12.4962,893622.0
2019-09-24 09:30:00,16.02,16.08,15.96,15.98,855403.0,12.4728,12.5196,12.4261,12.4417,855403.0
2019-09-24 10:00:00,15.98,15.98,15.85,15.9,825218.0,12.4417,12.4417,12.3405,12.3794,825218.0
2019-09-24 10:30:00,15.9,15.99,15.89,15.93,259593.0,12.3794,12.4495,12.3716,12.4028,259593.0
2019-09-24 11:00:00,15.93,15.94,15.87,15.91,287481.0,12.4028,12.4106,12.3561,12.3872,287481.0
2019-09-24 11:30:00,15.91,15.92,15.84,15.88,274334.0,12.3872,12.395,12.3327,12.3638,274334.0
2019-09-24 12:00:00,15.88,15.95,15.86,15.89,411586.0,12.3638,12.4183,12.3483,12.3716,411586.0
2019-09-24 12:30:00,15.89,15.89,15.75,15.78,481335.0,12.3716,12.3716,12.2626,12.286,481335.0
2019-09-24 13:00:00,15.78,15.82,15.74,15.74,617235.0,12.286,12.3171,12.2548,12.2548,617235.0
2019-09-24 13:30:00,15.74,15.87,15.73,15.83,453599.0,12.2548,12.3561,12.2471,12.3249,453599.0
2019-09-24 14:00:00,15.83,15.92,15.76,15.9,463015.0,12.3249,12.395,12.2704,12.3794,463015.0
2019-09-24 14:30:00,15.9,15.91,15.8,15.8,381994.0,12.3794,12.3872,12.3016,12.3016,381994.0
2019-09-24 15:00:00,15.8,15.88,15.78,15.8,487545.0,12.3016,12.3638,12.286,12.3016,487545.0
2019-09-24 15:30:00,15.79,15.89,15.76,15.85,1308895.0,12.2938,12.3716,12.2704,12.3405,1308895.0
2019-09-25 09:30:00,15.91,16.05,15.87,15.9,754459.0,12.3872,12.4962,12.3561,12.3794,754459.0
2019-09-25 10:00:00,15.91,15.96,15.85,15.94,345212.0,12.3872,12.4261,12.3405,12.4106,345212.0
2019-09-25 10:30:00,15.95,16.04,15.91,16.02,323269.0,12.4183,12.4884,12.3872,12.4728,323269.0
2019-09-25 11:00:00,16.02,16.09,15.98,16.05,470168.0,12.4728,12.5273,12.4417,12.4962,470168.0
2019-09-25 11:30:00,16.05,16.09,16.02,16.07,362935.0,12.4962,12.5273,12.4728,12.5118,362935.0
2019-09-25 12:00:00,16.06,16.11,16.03,16.06,302932.0,12.504,12.5429,12.4806,12.504,302932.0
2019-09-25 12:30:00,16.06,16.08,16.0,16.02,292678.0,12.504,12.5196,12.4573,12.4728,292678.0
2019-09-25 13:00:00,16.01,16.08,16.01,16.05,213386.0,12.4651,12.5196,12.4651,12.4962,213386.0
2019-09-25 13:30:00,16.06,16.09,16.04,16.07,178345.0,12.504,12.5273,12.4884,12.5118,178345.0
2019-09-25 14:00:00,16.08,16.13,16.07,16.09,303079.0,12.5196,12.5585,12.5118,12.5273,303079.0
2019-09-25 14:30:00,16.08,16.1,16.06,16.07,265921.0,12.5196,12.5351,12.504,12.5118,265921.0
2019-09-25 15:00:00,16.06,16.07,16.04,16.06,299078.0,12.504,12.5118,12.4884,12.504,299078.0
2019-09-25 15:30:00,16.07,16.09,16.04,16.04,718751.0,12.5118,12.5273,12.4884,12.4884,718751.0
2019-09-26 09:30:00,15.99,16.06,15.96,16.01,595983.0,12.4495,12.504,12.4261,12.4651,595983.0
2019-09-26 10:00:00,16.01,16.06,15.94,15.99,555472.0,12.4651,12.504,12.4106,12.4495,555472.0
2019-09-26 10:30:00,15.98,16.04,15.94,15.99,347892.0,12.4417,12.4884,12.4106,12.4495,347892.0
2019-09-26 11:00:00,15.98,16.0,15.89,15.9,502983.0,12.4417,12.4573,12.3716,12.3794,502983.0
2019-09-26 11:30:00,15.9,15.97,15.88,15.93,318655.0,12.3794,12.4339,12.3638,12.4028,318655.0
2019-09-26 12:00:00,15.93,15.99,15.91,15.97,314495.0,12.4028,12.4495,12.3872,12.4339,314495.0
2019-09-26 12:30:00,15.97,16.03,15.96,15.98,233524.0,12.4339,12.4806,12.4261,12.4417,233524.0
2019-09-26 13:00:00,15.99,16.0,15.88,15.88,542089.0,12.4495,12.4573,12.3638,12.3638,542089.0
2019-09-26 13:30:00,15.88,15.94,15.88,15.93,606289.0,12.3638,12.4106,12.3638,12.4028,606289.0
2019-09-26 14:00:00,15.93,15.99,15.92,15.94,245644.0,12.4028,12.4495,12.395,12.4106,245644.0
2019-09-26 14:30:00,15.94,15.97,15.93,15.94,238312.0,12.4106,12.4339,12.4028,12.4106,238312.0
2019-09-26 15:00:00,15.93,15.94,15.89,15.91,613876.0,12.4028,12.4106,12.3716,12.3872,613876.0
2019-09-26 15:30:00,15.91,15.95,15.87,15.9,836388.0,12.3872,12.4183,12.3561,12.3794,836388.0
2019-09-27 09:30:00,16.02,16.29,16.01,16.12,1180011.0,12.4728,12.6831,12.4651,12.5507,1180011.0
2019-09-27 10:00:00,16.13,16.15,16.03,16.11,940095.0,12.5585,12.5741,12.4806,12.5429,940095.0
2019-09-27 10:30:00,16.11,16.15,16.05,16.11,412309.0,12.5429,12.5741,12.4962,12.5429,412309.0
2019-09-27 11:00:00,16.1,16.11,16.02,16.05,160885.0,12.5351,12.5429,12.4728,12.4962,160885.0
2019-09-27 11:30:00,16.05,16.08,15.92,16.02,603537.0,12.4962,12.5196,12.395,12.4728,603537.0
2019-09-27 12:00:00,16.01,16.02,15.94,15.97,249431.0,12.4651,12.4728,12.4106,12.4339,249431.0
2019-09-27 12:30:00,15.97,15.97,15.9,15.91,503604.0,12.4339,12.4339,12.3794,12.3872,503604.0
2019-09-27 13:00:00,15.9,15.97,15.89,15.94,230623.0,12.3794,12.4339,12.3716,12.4106,230623.0
2019-09-27 13:30:00,15.94,15.94,15.87,15.94,205530.0,12.4106,12.4106,12.3561,12.4106,205530.0
2019-09-27 14:00:00,15.95,15.97,15.91,15.96,339259.0,12.4183,12.4339,12.3872,12.4261,339259.0
2019-09-27 14:30:00,15.95,15.95,15.87,15.9,453305.0,12.4183,12.4183,12.3561,12.3794,453305.0
2019-09-27 15:00:00,15.9,15.95,15.86,15.91,341498.0,12.3794,12.4183,12.3483,12.3872,341498.0
2019-09-27 15:30:00,15.9,15.97,15.9,15.96,1179167.0,12.3794,12.4339,12.3794,12.4261,1179167.0
2019-09-30 09:30:00,15.98,16.05,15.84,15.87,671735.0,12.4417,12.4962,12.3327,12.3561,671735.0
2019-09-30 10:00:00,15.87,15.94,15.82,15.85,298118.0,12.3561,12.4106,12.3171,12.3405,298118.0
2019-09-30 10:30:00,15.85,15.92,15.84,15.89,591733.0,12.3405,12.395,12.3327,12.3716,591733.0
2019-09-30 11:00:00,15.89,15.91,15.82,15.9,327813.0,12.3716,12.3872,12.3171,12.3794,327813.0
2019-09-30 11:30:00,15.91,15.93,15.84,15.88,270497.0,12.3872,12.4028,12.3327,12.3638,270497.0
2019-09-30 12:00:00,15.88,15.91,15.81,15.86,544425.0,12.3638,12.3872,12.3093,12.3483,544425.0
2019-09-30 12:30:00,15.86,15.91,15.83,15.87,514845.0,12.3483,12.3872,12.3249,12.3561,514845.0
2019-09-30 13:00:00,15.87,15.93,15.85,15.9,195733.0,12.3561,12.4028,12.3405,12.3794,195733.0
2019-09-30 13:30:00,15.9,15.94,15.89,15.92,182043.0,12.3794,12.4106,12.3716,12.395,182043.0
2019-09-30 14:00:00,15.91,15.92,15.88,15.89,212603.0,12.3872,12.395,12.3638,12.3716,212603.0
2019-09-30 14:30:00,15.89,15.92,15.88,15.91,205871.0,12.3716,12.395,12.3638,12.3872,205871.0
2019-09-30 15:00:00,15.91,15.92,15.87,15.89,379950.0,12.3872,12.395,12.3561,12.3716,379950.0
2019-09-30 15:30:00,15.89,15.91,15.82,15.82,1420608.0,12.3716,12.3872,12.3171,12.3171,1420608.0
2019-10-01 09:30:00,15.95,16.08,15.89,16.01,843433.0,12.4183,12.5196,12.3716,12.4651,843433.0
2019-10-01 10:00:00,16.0,16.0,15.7,15.74,1060429.0,12.4573,12.4573,12.2237,12.2548,1060429.0
2019-10-01 10:30:00,15.75,15.8,15.68,15.7,911980.0,12.2626,12.3016,12.2081,12.2237,911980.0
2019-10-01 11:00:00,15.69,15.73,15.64,15.64,1260681.0,12.2159,12.2471,12.177,12.177,1260681.0
2019-10-01 11:30:00,15.65,15.66,15.58,15.59,722761.0,12.1848,12.1926,12.1303,12.1381,722761.0
2019-10-01 12:00:00,15.59,15.61,15.53,15.57,343726.0,12.1381,12.1536,12.0913,12.1225,343726.0
2019-10-01 12:30:00,15.56,15.65,15.56,15.57,252610.0,12.1147,12.1848,12.1147,12.1225,252610.0
2019-10-01 13:00:00,15.57,15.57,15.46,15.47,636244.0,12.1225,12.1225,12.0368,12.0446,636244.0
2019-10-01 13:30:00,15.48,15.48,15.4,15.41,761850.0,12.0524,12.0524,11.9901,11.9979,761850.0
2019-10-01 14:00:00,15.4,15.44,15.32,15.38,749890.0,11.9901,12.0213,11.9278,11.9746,749890.0
2019-10-01 14:30:00,15.38,15.49,15.38,15.43,483032.0,11.9746,12.0602,11.9746,12.0135,483032.0
2019-10-01 15:00:00,15.43,15.48,15.41,15.48,399044.0,12.0135,12.0524,11.9979,12.0524,399044.0
2019-10-01 15:30:00,15.47,15.48,15.39,15.43,1635140.0,12.0446,12.0524,11.9823,12.0135,1635140.0
2019-10-02 09:30:00,15.28,15.28,15.18,15.27,960959.0,11.8967,11.8967,11.8188,11.8889,960959.0
2019-10-02 10:00:00,15.27,15.39,15.26,15.29,598002.0,11.8889,11.9823,11.8811,11.9045,598002.0
2019-10-02 10:30:00,15.29,15.3,15.2,15.26,462941.0,11.9045,11.9123,11.8344,11.8811,462941.0
2019-10-02 11:00:00,15.25,15.3,15.2,15.23,474903.0,11.8733,11.9123,11.8344,11.8578,474903.0
2019-10-02 11:30:00,15.23,15.24,15.14,15.18,466970.0,11.8578,11.8656,11.7877,11.8188,466970.0
2019-10-02 12:00:00,15.18,15.2,15.1,15.15,581846.0,11.8188,11.8344,11.7565,11.7955,581846.0
2019-10-02 12:30:00,15.15,15.16,15.06,15.11,485589.0,11.7955,11.8033,11.7254,11.7643,485589.0
2019-10-02 13:00:00,15.12,15.21,15.1,15.2,363471.0,11.7721,11.8422,11.7565,11.8344,363471.0
2019-10-02 13:30:00,15.19,15.2,15.16,15.18,281421.0,11.8266,11.8344,11.8033,11.8188,281421.0
2019-10-02 14:00:00,15.17,15.21,15.13,15.2,367815.0,11.811,11.8422,11.7799,11.8344,367815.0
2019-10-02 14:30:00,15.2,15.24,15.18,15.21,345772.0,11.8344,11.8656,11.8188,11.8422,345772.0
2019-10-02 15:00:00,15.21,15.24,15.16,15.21,381119.0,11.8422,11.8656,11.8033,11.8422,381119.0
2019-10-02 15:30:00,15.21,15.23,15.13,15.16,1312352.0,11.8422,11.8578,11.7799,11.8033,1312352.0
2019-10-03 09:30:00,15.08,15.17,14.99,15.14,812660.0,11.741,11.811,11.6709,11.7877,812660.0
2019-10-03 10:00:00,15.14,15.14,14.77,14.96,1293798.0,11.7877,11.7877,11.4996,11.6475,1293798.0
2019-10-03 10:30:00,14.96,15.06,14.91,15.03,827445.0,11.6475,11.7254,11.6086,11.702,827445.0
2019-10-03 11:00:00,15.02,15.18,15.0,15.01,2605767.0,11.6943,11.8188,11.6787,11.6865,2605767.0
2019-10-03 11:30:00,15.02,15.05,14.91,14.96,1364743.0,11.6943,11.7176,11.6086,11.6475,1364743.0
2019-10-03 12:00:00,14.96,15.05,14.96,15.03,419604.0,11.6475,11.7176,11.6475,11.702,419604.0
2019-10-03 12:30:00,15.03,15.09,15.02,15.09,401984.0,11.702,11.7488,11.6943,11.7488,401984.0
2019-10-03 13:00:00,15.09,15.14,15.05,15.14,291145.0,11.7488,11.7877,11.7176,11.7877,291145.0
2019-10-03 13:30:00,15.14,15.21,15.13,15.16,390060.0,11.7877,11.8422,11.7799,11.8033,390060.0
2019-10-03 14:00:00,15.17,15.24,15.14,15.21,408127.0,11.811,11.8656,11.7877,11.8422,408127.0
2019-10-03 14:30:00,15.22,15.23,15.17,15.19,298311.0,11.85,11.8578,11.811,11.8266,298311.0
2019-10-03 15:00:00,15.2,15.22,15.18,15.21,389498.0,11.8344,11.85,11.8188,11.8422,389498.0
2019-10-03 15:30:00,15.21,15.24,15.14,15.23,1084073.0,11.8422,11.8656,11.7877,11.8578,1084073.0
2019-10-04 09:30:00,15.24,15.36,15.17,15.25,587572.0,11.8656,11.959,11.811,11.8733,587572.0
2019-10-04 10:00:00,15.25,15.28,15.13,15.14,1846229.0,11.8733,11.8967,11.7799,11.7877,1846229.0
2019-10-04 10:30:00,15.14,15.19,15.1,15.14,535511.0,11.7877,11.8266,11.7565,11.7877,535511.0
2019-10-04 11:00:00,15.14,15.22,15.1,15.21,534393.0,11.7877,11.85,11.7565,11.8422,534393.0
2019-10-04 11:30:00,15.21,15.25,15.18,15.21,598976.0,11.8422,11.8733,11.8188,11.8422,598976.0
2019-10-04 12:00:00,15.21,15.25,15.17,15.23,322664.0,11.8422,11.8733,11.811,11.8578,322664.0
2019-10-04 12:30:00,15.23,15.23,15.15,15.19,319219.0,11.8578,11.8578,11.7955,11.8266,319219.0
2019-10-04 13:00:00,15.19,15.21,15.16,15.2,313235.0,11.8266,11.8422,11.8033,11.8344,313235.0
2019-10-04 13:30:00,15.2,15.27,15.17,15.23,556638.0,11.8344,11.8889,11.811,11.8578,556638.0
2019-10-04 14:00:00,15.23,15.31,15.23,15.27,305739.0,11.8578,11.9201,11.8578,11.8889,305739.0
2019-10-04 14:30:00,15.28,15.29,15.24,15.28,461389.0,11.8967,11.9045,11.8656,11.8967,461389.0
2019-10-04 15:00:00,15.28,15.36,15.27,15.35,376433.0,11.8967,11.959,11.8889,11.9512,376433.0
2019-10-04 15:30:00,15.35,15.41,15.34,15.39,1582858.0,11.9512,11.9979,11.9434,11.9823,1582858.0
2019-10-07 09:30:00,15.39,15.45,15.31,15.41,549573.0,11.9823,12.0291,11.9201,11.9979,549573.0
2019-10-07 10:00:00,15.41,15.5,15.39,15.46,329455.0,11.9979,12.068,11.9823,12.0368,329455.0
2019-10-07 10:30:00,15.46,15.48,15.42,15.43,267606.0,12.0368,12.0524,12.0057,12.0135,267606.0
2019-10-07 11:00:00,15.44,15.51,15.43,15.5,436910.0,12.0213,12.0758,12.0135,12.068,436910.0
2019-10-07 11:30:00,15.49,15.54,15.49,15.51,254448.0,12.0602,12.0991,12.0602,12.0758,254448.0
2019-10-07 12:00:00,15.51,15.54,15.49,15.53,204577.0,12.0758,12.0991,12.0602,12.0913,204577.0
2019-10-07 12:30:00,15.52,15.53,15.47,15.51,197132.0,12.0836,12.0913,12.0446,12.0758,197132.0
2019-10-07 13:00:00,15.51,15.52,15.44,15.46,249996.0,12.0758,12.0836,12.0213,12.0368,249996.0
2019-10-07 13:30:00,15.46,15.59,15.46,15.57,418731.0,12.0368,12.1381,12.0368,12.1225,418731.0
2019-10-07 14:00:00,15.57,15.57,15.47,15.5,303892.0,12.1225,12.1225,12.0446,12.068,303892.0
2019-10-07 14:30:00,15.49,15.5,15.38,15.44,344460.0,12.0602,12.068,11.9746,12.0213,344460.0
2019-10-07 15:00:00,15.44,15.46,15.38,15.43,596919.0,12.0213,12.0368,11.9746,12.0135,596919.0
2019-10-07 15:30:00,15.43,15.44,15.36,15.37,992331.0,12.0135,12.0213,11.959,11.9668,992331.0
2019-10-08 09:30:00,15.07,15.13,14.98,15.0,1511062.0,11.7332,11.7799,11.6631,11.6787,1511062.0
2019-10-08 10:00:00,15.0,15.03,14.92,14.96,670785.0,11.6787,11.702,11.6164,11.6475,670785.0
2019-10-08 10:30:00,14.96,15.08,14.91,15.08,596271.0,11.6475,11.741,11.6086,11.741,596271.0
2019-10-08 11:00:00,15.08,15.13,15.02,15.03,449110.0,11.741,11.7799,11.6943,11.702,449110.0
2019-10-08 11:30:00,15.04,15.06,14.97,15.06,492410.0,11.7098,11.7254,11.6553,11.7254,492410.0
2019-10-08 12:00:00,15.05,15.1,15.01,15.05,462290.0,11.7176,11.7565,11.6865,11.7176,462290.0
2019-10-08 12:30:00,15.05,15.11,15.02,15.06,478989.0,11.7176,11.7643,11.6943,11.7254,478989.0
2019-10-08 13:00:00,15.06,15.09,15.03,15.08,595707.0,11.7254,11.7488,11.702,11.741,595707.0
2019-10-08 13:30:00,15.09,15.1,15.01,15.01,471370.0,11.7488,11.7565,11.6865,11.6865,471370.0
2019-10-08 14:00:00,15.02,15.05,14.99,15.01,522276.0,11.6943,11.7176,11.6709,11.6865,522276.0
2019-10-08 14:30:00,15.01,15.08,14.97,15.0,986447.0,11.6865,11.741,11.6553,11.6787,986447.0
2019-10-08 15:00:00,15.0,15.04,14.95,14.99,788604.0,11.6787,11.7098,11.6398,11.6709,788604.0
2019-10-08 15:30:00,14.99,15.01,14.88,14.89,1284834.0,11.6709,11.6865,11.5853,11.593,1284834.0
2019-10-09 09:30:00,15.03,15.04,14.94,14.96,565718.0,11.702,11.7098,11.632,11.6475,565718.0
2019-10-09 10:00:00,14.96,14.98,14.88,14.9,1964378.0,11.6475,11.6631,11.5853,11.6008,1964378.0
2019-10-09 10:30:00,14.9,14.94,14.86,14.88,341135.0,11.6008,11.632,11.5697,11.5853,341135.0
2019-10-09 11:00:00,14.88,14.89,14.81,14.86,336579.0,11.5853,11.593,11.5308,11.5697,336579.0
2019-10-09 11:30:00,14.87,14.91,14.84,14.85,429432.0,11.5775,11.6086,11.5541,11.5619,429432.0
2019-10-09 12:00:00,14.85,14.91,14.83,14.9,481345.0,11.5619,11.6086,11.5463,11.6008,481345.0
2019-10-09 12:30:00,14.9,14.91,14.85,14.89,364410.0,11.6008,11.6086,11.5619,11.593,364410.0
2019-10-09 13:00:00,14.9,14.94,14.87,14.89,280383.0,11.6008,11.632,11.5775,11.593,280383.0
2019-10-09 13:30:00,14.9,14.91,14.88,14.89,397856.0,11.6008,11.6086,11.5853,11.593,397856.0
2019-10-09 14:00:00,14.89,14.96,14.88,14.95,795338.0,11.593,11.6475,11.5853,11.6398,795338.0
2019-10-09 14:30:00,14.96,14.97,14.89,14.96,652551.0,11.6475,11.6553,11.593,11.6475,652551.0
2019-10-09 15:00:00,14.96,15.0,14.95,14.99,469270.0,11.6475,11.6787,11.6398,11.6709,469270.0
2019-10-09 15:30:00,14.99,15.03,14.88,14.9,2342331.0,11.6709,11.702,11.5853,11.6008,2342331.0
2019-10-10 09:30:00,15.03,15.22,14.99,15.19,1845359.0,11.702,11.85,11.6709,11.8266,1845359.0
2019-10-10 10:00:00,15.19,15.2,15.07,15.11,1053788.0,11.8266,11.8344,11.7332,11.7643,1053788.0
2019-10-10 10:30:00,15.12,15.18,15.09,15.18,369181.0,11.7721,11.8188,11.7488,11.8188,369181.0
2019-10-10 11:00:00,15.18,15.18,15.11,15.13,392747.0,11.8188,11.8188,11.7643,11.7799,392747.0
2019-10-10 11:30:00,15.12,15.2,15.11,15.2,371291.0,11.7721,11.8344,11.7643,11.8344,371291.0
2019-10-10 12:00:00,15.2,15.22,15.14,15.16,247249.0,11.8344,11.85,11.7877,11.8033,247249.0
2019-10-10 12:30:00,15.17,15.18,15.14,15.18,208973.0,11.811,11.8188,11.7877,11.8188,208973.0
2019-10-10 13:00:00,15.18,15.18,15.11,15.12,184830.0,11.8188,11.8188,11.7643,11.7721,184830.0
2019-10-10 13:30:00,15.11,15.16,15.08,15.14,316510.0,11.7643,11.8033,11.741,11.7877,316510.0
2019-10-10 14:00:00,15.14,15.16,14.98,15.1,1571331.0,11.7877,11.8033,11.6631,11.7565,1571331.0
2019-10-10 14:30:00,15.1,15.14,15.06,15.1,294099.0,11.7565,11.7877,11.7254,11.7565,294099.0
2019-10-10 15:00:00,15.1,15.15,15.08,15.14,362459.0,11.7565,11.7955,11.741,11.7877,362459.0
2019-10-10 15:30:00,15.14,15.16,15.07,15.12,1870214.0,11.7877,11.8033,11.7332,11.7721,1870214.0
2019-10-11 09:30:00,15.49,15.55,15.43,15.51,1277353.0,12.0602,12.1069,12.0135,12.0758,1277353.0
2019-10-11 10:00:00,15.51,15.6,15.51,15.56,659026.0,12.0758,12.1458,12.0758,12.1147,659026.0
2019-10-11 10:30:00,15.56,15.6,15.51,15.55,448735.0,12.1147,12.1458,12.0758,12.1069,448735.0
2019-10-11 11:00:00,15.55,15.64,15.53,15.64,700343.0,12.1069,12.177,12.0913,12.177,700343.0
2019-10-11 11:30:00,15.64,15.65,15.53,15.57,595626.0,12.177,12.1848,12.0913,12.1225,595626.0
2019-10-11 12:00:00,15.58,15.59,15.51,15.56,551079.0,12.1303,12.1381,12.0758,12.1147,551079.0
2019-10-11 12:30:00,15.56,15.57,15.47,15.51,377311.0,12.1147,12.1225,12.0446,12.0758,377311.0
2019-10-11 13:00:00,15.51,15.6,15.48,15.55,471783.0,12.0758,12.1458,12.0524,12.1069,471783.0
2019-10-11 13:30:00,15.56,15.61,15.54,15.61,279467.0,12.1147,12.1536,12.0991,12.1536,279467.0
2019-10-11 14:00:00,15.61,15.62,15.53,15.59,504715.0,12.1536,12.1614,12.0913,12.1381,504715.0
2019-10-11 14:30:00,15.59,15.62,15.58,15.59,338904.0,12.1381,12.1614,12.1303,12.1381,338904.0
2019-10-11 15:00:00,15.59,15.59,15.55,15.59,338992.0,12.1381,12.1381,12.1069,12.1381,338992.0
2019-10-11 15:30:00,15.59,15.6,15.41,15.43,2104498.0,12.1381,12.1458,11.9979,12.0135,2104498.0
2019-10-14 09:30:00,15.29,15.36,15.24,15.36,529210.0,11.9045,11.959,11.8656,11.959,529210.0
2019-10-14 10:00:00,15.36,15.37,15.28,15.3,325677.0,11.959,11.9668,11.8967,11.9123,325677.0
2019-10-14 10:30:00,15.31,15.37,15.3,15.36,176884.0,11.9201,11.9668,11.9123,11.959,176884.0
2019-10-14 11:00:00,15.35,15.44,15.34,15.43,253981.0,11.9512,12.0213,11.9434,12.0135,253981.0
2019-10-14 11:30:00,15.42,15.44,15.39,15.4,339486.0,12.0057,12.0213,11.9823,11.9901,339486.0
2019-10-14 12:00:00,15.4,15.45,15.39,15.4,284747.0,11.9901,12.0291,11.9823,11.9901,284747.0
2019-10-14 12:30:00,15.41,15.43,15.38,15.39,366223.0,11.9979,12.0135,11.9746,11.9823,366223.0
2019-10-14 13:00:00,15.39,15.4,15.37,15.38,324659.0,11.9823,11.9901,11.9668,11.9746,324659.0
2019-10-14 13:30:00,15.38,15.39,15.35,15.37,650668.0,11.9746,11.9823,11.9512,11.9668,650668.0
2019-10-14 14:00:00,15.37,15.38,15.34,15.35,525770.0,11.9668,11.9746,11.9434,11.9512,525770.0
2019-10-14 14:30:00,15.35,15.39,15.34,15.39,512530.0,11.9512,11.9823,11.9434,11.9823,512530.0
2019-10-14 15:00:00,15.38,15.41,15.37,15.38,775328.0,11.9746,11.9979,11.9668,11.9746,775328.0
2019-10-14 15:30:00,15.39,15.4,15.36,15.38,1323593.0,11.9823,11.9901,11.959,11.9746,1323593.0
2019-10-15 09:30:00,15.46,15.48,15.36,15.39,858945.0,12.0368,12.0524,11.959,11.9823,858945.0
2019-10-15 10:00:00,15.38,15.56,15.37,15.55,672358.0,11.9746,12.1147,11.9668,12.1069,672358.0
2019-10-15 10:30:00,15.55,15.67,15.55,15.65,703928.0,12.1069,12.2003,12.1069,12.1848,703928.0
2019-10-15 11:00:00,15.65,15.67,15.58,15.64,534039.0,12.1848,12.2003,12.1303,12.177,534039.0
2019-10-15 11:30:00,15.63,15.71,15.63,15.69,368231.0,12.1692,12.2315,12.1692,12.2159,368231.0
2019-10-15 12:00:00,15.69,15.73,15.66,15.72,540531.0,12.2159,12.2471,12.1926,12.2393,540531.0
2019-10-15 12:30:00,15.72,15.73,15.66,15.73,370894.0,12.2393,12.2471,12.1926,12.2471,370894.0
2019-10-15 13:00:00,15.72,15.73,15.63,15.65,707689.0,12.2393,12.2471,12.1692,12.1848,707689.0
2019-10-15 13:30:00,15.65,15.69,15.62,15.69,767593.0,12.1848,12.2159,12.1614,12.2159,767593.0
2019-10-15 14:00:00,15.69,15.73,15.64,15.7,318840.0,12.2159,12.2471,12.177,12.2237,318840.0
2019-10-15 14:30:00,15.69,15.69,15.63,15.64,233016.0,12.2159,12.2159,12.1692,12.177,233016.0
2019-10-15 15:00:00,15.63,15.68,15.62,15.67,433306.0,12.1692,12.2081,12.1614,12.2003,433306.0
2019-10-15 15:30:00,15.67,15.68,15.61,15.61,1262538.0,12.2003,12.2081,12.1536,12.1536,1262538.0
2019-10-16 09:30:00,15.68,15.78,15.56,15.65,1228578.0,12.2081,12.286,12.1147,12.1848,1228578.0
2019-10-16 10:00:00,15.66,15.78,15.65,15.77,745679.0,12.1926,12.286,12.1848,12.2782,745679.0
2019-10-16 10:30:00,15.77,15.79,15.69,15.73,462998.0,12.2782,12.2938,12.2159,12.2471,462998.0
2019-10-16 11:00:00,15.72,15.74,15.65,15.65,515180.0,12.2393,12.2548,12.1848,12.1848,515180.0
2019-10-16 11:30:00,15.65,15.71,15.65,15.66,538448.0,12.1848,12.2315,12.1848,12.1926,538448.0
2019-10-16 12:00:00,15.66,15.67,15.6,15.63,474302.0,12.1926,12.2003,12.1458,12.1692,474302.0
2019-10-16 12:30:00,15.62,15.63,15.54,15.55,318019.0,12.1614,12.1692,12.0991,12.1069,318019.0
2019-10-16 13:00:00,15.54,15.56,15.51,15.52,342700.0,12.0991,12.1147,12.0758,12.0836,342700.0
2019-10-16 13:30:00,15.52,15.55,15.49,15.51,329000.0,12.0836,12.1069,12.0602,12.0758,329000.0
2019-10-16 14:00:00,15.51,15.59,15.5,15.55,330290.0,12.0758,12.1381,12.068,12.1069,330290.0
2019-10-16 14:30:00,15.55,15.6,15.55,15.57,350545.0,12.1069,12.1458,12.1069,12.1225,350545.0
2019-10-16 15:00:00,15.57,15.59,15.53,15.56,282303.0,12.1225,12.1381,12.0913,12.1147,282303.0
2019-10-16 15:30:00,15.56,15.58,15.52,15.53,672610.0,12.1147,12.1303,12.0836,12.0913,672610.0
2019-10-17 09:30:00,15.67,15.67,15.51,15.63,660243.0,12.2003,12.2003,12.0758,12.1692,660243.0
2019-10-17 10:00:00,15.63,15.69,15.58,15.66,718499.0,12.1692,12.2159,12.1303,12.1926,718499.0
2019-10-17 10:30:00,15.66,15.66,15.51,15.52,531255.0,12.1926,12.1926,12.0758,12.0836,531255.0
2019-10-17 11:00:00,15.52,15.57,15.48,15.57,423146.0,12.0836,12.1225,12.0524,12.1225,423146.0
2019-10-17 11:30:00,15.57,15.57,15.47,15.48,315988.0,12.1225,12.1225,12.0446,12.0524,315988.0
2019-10-17 12:00:00,15.48,15.49,15.45,15.48,279059.0,12.0524,12.0602,12.0291,12.0524,279059.0
2019-10-17 12:30:00,15.47,15.49,15.45,15.48,206840.0,12.0446,12.0602,12.0291,12.0524,206840.0
2019-10-17 13:00:00,15.47,15.5,15.44,15.46,268806.0,12.0446,12.068,12.0213,12.0368,268806.0
2019-10-17 13:30:00,15.46,15.56,15.45,15.55,472450.0,12.0368,12.1147,12.0291,12.1069,472450.0
2019-10-17 14:00:00,15.55,15.56,15.51,15.56,965285.0,12.1069,12.1147,12.0758,12.1147,965285.0
2019-10-17 14:30:00,15.56,15.61,15.52,15.6,479706.0,12.1147,12.1536,12.0836,12.1458,479706.0
2019-10-17 15:00:00,15.59,15.61,15.57,15.58,444581.0,12.1381,12.1536,12.1225,12.1303,444581.0
2019-10-17 15:30:00,15.58,15.59,15.53,15.54,1075831.0,12.1303,12.1381,12.0913,12.0991,1075831.0
2019-10-18 09:30:00,15.54,15.64,15.49,15.63,1070435.0,12.0991,12.177,12.0602,12.1692,1070435.0
2019-10-18 10:00:00,15.63,15.66,15.6,15.64,1031596.0,12.1692,12.1926,12.1458,12.177,1031596.0
2019-10-18 10:30:00,15.64,15.74,15.61,15.74,616191.0,12.177,12.2548,12.1536,12.2548,616191.0
2019-10-18 11:00:00,15.74,15.8,15.72,15.75,473753.0,12.2548,12.3016,12.2393,12.2626,473753.0
2019-10-18 11:30:00,15.75,15.78,15.72,15.73,492189.0,12.2626,12.286,12.2393,12.2471,492189.0
2019-10-18 12:00:00,15.72,15.77,15.7,15.72,342146.0,12.2393,12.2782,12.2237,12.2393,342146.0
2019-10-18 12:30:00,15.72,15.75,15.7,15.73,297452.0,12.2393,12.2626,12.2237,12.2471,297452.0
2019-10-18 13:00:00,15.73,15.79,15.72,15.79,253317.0,12.2471,12.2938,12.2393,12.2938,253317.0
2019-10-18 13:30:00,15.79,15.85,15.78,15.83,577002.0,12.2938,12.3405,12.286,12.3249,577002.0
2019-10-18 14:00:00,15.83,15.85,15.81,15.83,468215.0,12.3249,12.3405,12.3093,12.3249,468215.0
2019-10-18 14:30:00,15.83,15.83,15.79,15.81,1027382.0,12.3249,12.3249,12.2938,12.3093,1027382.0
2019-10-18 15:00:00,15.81,15.84,15.8,15.84,771604.0,12.3093,12.3327,12.3016,12.3327,771604.0
2019-10-18 15:30:00,15.83,15.85,15.77,15.77,2710568.0,12.3249,12.3405,12.2782,12.2782,2710568.0
2019-10-21 09:30:00,15.95,16.09,15.95,16.06,1142077.0,12.4183,12.5273,12.4183,12.504,1142077.0
2019-10-21 10:00:00,16.05,16.09,16.03,16.05,577101.0,12.4962,12.5273,12.4806,12.4962,577101.0
2019-10-21 10:30:00,16.05,16.1,16.03,16.09,819402.0,12.4962,12.5351,12.4806,12.5273,819402.0
2019-10-21 11:00:00,16.09,16.1,16.04,16.07,282041.0,12.5273,12.5351,12.4884,12.5118,282041.0
2019-10-21 11:30:00,16.08,16.12,16.06,16.11,342222.0,12.5196,12.5507,12.504,12.5429,342222.0
2019-10-21 12:00:00,16.12,16.13,16.06,16.09,525837.0,12.5507,12.5585,12.504,12.5273,525837.0
2019-10-21 12:30:00,16.09,16.1,16.06,16.1,431757.0,12.5273,12.5351,12.504,12.5351,431757.0
2019-10-21 13:00:00,16.1,16.11,16.0,16.02,486158.0,12.5351,12.5429,12.4573,12.4728,486158.0
2019-10-21 13:30:00,16.02,16.04,15.98,16.01,473282.0,12.4728,12.4884,12.4417,12.4651,473282.0
2019-10-21 14:00:00,16.0,16.02,15.98,16.02,471619.0,12.4573,12.4728,12.4417,12.4728,471619.0
2019-10-21 14:30:00,16.01,16.06,16.01,16.06,528761.0,12.4651,12.504,12.4651,12.504,528761.0
2019-10-21 15:00:00,16.06,16.08,16.05,16.07,451348.0,12.504,12.5196,12.4962,12.5118,451348.0
2019-10-21 15:30:00,16.07,16.1,16.06,16.08,1323743.0,12.5118,12.5351,12.504,12.5196,1323743.0
2019-10-22 09:30:00,15.9,16.06,15.35,15.75,4227533.0,12.3794,12.504,11.9512,12.2626,4227533.0
2019-10-22 10:00:00,15.75,15.89,15.65,15.89,1256738.0,12.2626,12.3716,12.1848,12.3716,1256738.0
2019-10-22 10:30:00,15.89,16.05,15.88,15.92,1608861.0,12.3716,12.4962,12.3638,12.395,1608861.0
2019-10-22 11:00:00,15.93,16.09,15.91,16.04,1086809.0,12.4028,12.5273,12.3872,12.4884,1086809.0
2019-10-22 11:30:00,16.04,16.17,15.97,16.15,904149.0,12.4884,12.5896,12.4339,12.5741,904149.0
2019-10-22 12:00:00,16.15,16.32,16.14,16.32,1655124.0,12.5741,12.7064,12.5663,12.7064,1655124.0
2019-10-22 12:30:00,16.32,16.36,16.28,16.35,808138.0,12.7064,12.7376,12.6753,12.7298,808138.0
2019-10-22 13:00:00,16.35,16.37,16.28,16.36,1189601.0,12.7298,12.7453,12.6753,12.7376,1189601.0
2019-10-22 13:30:00,16.36,16.44,16.35,16.41,641283.0,12.7376,12.7998,12.7298,12.7765,641283.0
2019-10-22 14:00:00,16.41,16.48,16.4,16.43,512912.0,12.7765,12.831,12.7687,12.7921,512912.0
2019-10-22 14:30:00,16.44,16.45,16.33,16.34,557215.0,12.7998,12.8076,12.7142,12.722,557215.0
2019-10-22 15:00:00,16.34,16.35,16.23,16.28,971033.0,12.722,12.7298,12.6363,12.6753,971033.0
2019-10-22 15:30:00,16.28,16.34,16.22,16.23,2012468.0,12.6753,12.722,12.6286,12.6363,2012468.0
2019-10-23 09:30:00,16.19,16.35,16.11,16.18,849824.0,12.6052,12.7298,12.5429,12.5974,849824.0
2019-10-23 10:00:00,16.18,16.19,16.08,16.19,597195.0,12.5974,12.6052,12.5196,12.6052,597195.0
2019-10-23 10:30:00,16.19,16.33,16.18,16.3,828185.0,12.6052,12.7142,12.5974,12.6908,828185.0
2019-10-23 11:00:00,16.29,16.31,16.18,16.21,372458.0,12.6831,12.6986,12.5974,12.6208,372458.0
2019-10-23 11:30:00,16.2,16.23,16.18,16.21,203492.0,12.613,12.6363,12.5974,12.6208,203492.0
2019-10-23 12:00:00,16.21,16.29,16.21,16.27,421635.0,12.6208,12.6831,12.6208,12.6675,421635.0
2019-10-23 12:30:00,16.27,16.3,16.22,16.22,211295.0,12.6675,12.6908,12.6286,12.6286,211295.0
2019-10-23 13:00:00,16.23,16.25,16.19,16.22,224594.0,12.6363,12.6519,12.6052,12.6286,224594.0
2019-10-23 13:30:00,16.22,16.24,16.2,16.24,159438.0,12.6286,12.6441,12.613,12.6441,159438.0
2019-10-23 14:00:00,16.23,16.24,16.19,16.2,438397.0,12.6363,12.6441,12.6052,12.613,438397.0
2019-10-23 14:30:00,16.2,16.22,16.18,16.2,320381.0,12.613,12.6286,12.5974,12.613,320381.0
2019-10-23 15:00:00,16.2,16.27,16.18,16.26,434639.0,12.613,12.6675,12.5974,12.6597,434639.0
2019-10-23 15:30:00,16.27,16.31,16.25,16.29,1600565.0,12.6675,12.6986,12.6519,12.6831,1600565.0
2019-10-24 09:30:00,16.29,16.35,16.12,16.17,1353796.0,12.6831,12.7298,12.5507,12.5896,1353796.0
2019-10-24 10:00:00,16.16,16.18,16.07,16.1,607211.0,12.5818,12.5974,12.5118,12.5351,607211.0
2019-10-24 10:30:00,16.1,16.14,16.06,16.1,310768.0,12.5351,12.5663,12.504,12.5351,310768.0
2019-10-24 11:00:00,16.1,16.23,16.09,16.22,434105.0,12.5351,12.6363,12.5273,12.6286,434105.0
2019-10-24 11:30:00,16.22,16.24,16.12,16.16,258435.0,12.6286,12.6441,12.5507,12.5818,258435.0
2019-10-24 12:00:00,16.16,16.16,16.07,16.13,264473.0,12.5818,12.5818,12.5118,12.5585,264473.0
2019-10-24 12:30:00,16.13,16.17,16.09,16.11,169975.0,12.5585,12.5896,12.5273,12.5429,169975.0
2019-10-24 13:00:00,16.11,16.14,16.08,16.1,219700.0,12.5429,12.5663,12.5196,12.5351,219700.0
2019-10-24 13:30:00,16.1,16.13,16.07,16.12,234746.0,12.5351,12.5585,12.5118,12.5507,234746.0
2019-10-24 14:00:00,16.13,16.18,16.11,16.15,274528.0,12.5585,12.5974,12.5429,12.5741,274528.0
2019-10-24 14:30:00,16.15,16.19,16.14,16.18,524176.0,12.5741,12.6052,12.5663,12.5974,524176.0
2019-10-24 15:00:00,16.18,16.19,16.16,16.18,326336.0,12.5974,12.6052,12.5818,12.5974,326336.0
2019-10-24 15:30:00,16.18,16.2,16.15,16.18,858930.0,12.5974,12.613,12.5741,12.5974,858930.0
2019-10-25 09:30:00,16.13,16.34,16.12,16.29,534436.0,12.5585,12.722,12.5507,12.6831,534436.0
2019-10-25 10:00:00,16.29,16.34,16.27,16.32,469877.0,12.6831,12.722,12.6675,12.7064,469877.0
2019-10-25 10:30:00,16.32,16.34,16.27,16.34,424417.0,12.7064,12.722,12.6675,12.722,424417.0
2019-10-25 11:00:00,16.34,16.38,16.3,16.38,386706.0,12.722,12.7531,12.6908,12.7531,386706.0
2019-10-25 11:30:00,16.38,16.39,16.32,16.37,409884.0,12.7531,12.7609,12.7064,12.7453,409884.0
2019-10-25 12:00:00,16.37,16.39,16.33,16.35,152480.0,12.7453,12.7609,12.7142,12.7298,152480.0
2019-10-25 12:30:00,16.35,16.4,16.33,16.37,331469.0,12.7298,12.7687,12.7142,12.7453,331469.0
2019-10-25 13:00:00,16.38,16.42,16.37,16.41,381491.0,12.7531,12.7843,12.7453,12.7765,381491.0
2019-10-25 13:30:00,16.42,16.42,16.38,16.41,460215.0,12.7843,12.7843,12.7531,12.7765,460215.0
2019-10-25 14:00:00,16.41,16.42,16.36,16.38,315882.0,12.7765,12.7843,12.7376,12.7531,315882.0
2019-10-25 14:30:00,16.37,16.41,16.36,16.39,257246.0,12.7453,12.7765,12.7376,12.7609,257246.0
2019-10-25 15:00:00,16.39,16.42,16.36,16.41,363960.0,12.7609,12.7843,12.7376,12.7765,363960.0
2019-10-25 15:30:00,16.4,16.42,16.38,16.39,1232192.0,12.7687,12.7843,12.7531,12.7609,1232192.0
2019-10-28 09:30:00,16.54,16.75,16.5,16.67,1616296.0,12.8777,13.0412,12.8466,12.9789,1616296.0
2019-10-28 10:00:00,16.67,16.68,16.56,16.6,667651.0,12.9789,12.9867,12.8933,12.9244,667651.0
2019-10-28 10:30:00,16.6,16.6,16.49,16.5,681026.0,12.9244,12.9244,12.8388,12.8466,681026.0
2019-10-28 11:00:00,16.5,16.52,16.44,16.47,922711.0,12.8466,12.8621,12.7998,12.8232,922711.0
2019-10-28 11:30:00,16.47,16.51,16.44,16.51,332325.0,12.8232,12.8543,12.7998,12.8543,332325.0
2019-10-28 12:00:00,16.51,16.55,16.48,16.55,324715.0,12.8543,12.8855,12.831,12.8855,324715.0
2019-10-28 12:30:00,16.55,16.55,16.46,16.48,355009.0,12.8855,12.8855,12.8154,12.831,355009.0
2019-10-28 13:00:00,16.48,16.5,16.39,16.4,422535.0,12.831,12.8466,12.7609,12.7687,422535.0
2019-10-28 13:30:00,16.41,16.45,16.39,16.45,431120.0,12.7765,12.8076,12.7609,12.8076,431120.0
2019-10-28 14:00:00,16.44,16.48,16.43,16.48,381190.0,12.7998,12.831,12.7921,12.831,381190.0
2019-10-28 14:30:00,16.48,16.49,16.46,16.48,393990.0,12.831,12.8388,12.8154,12.831,393990.0
2019-10-28 15:00:00,16.48,16.53,16.46,16.53,428650.0,12.831,12.8699,12.8154,12.8699,428650.0
2019-10-28 15:30:00,16.53,16.53,16.48,16.52,1467437.0,12.8699,12.8699,12.831,12.8621,1467437.0
2019-10-29 09:30:00,16.41,16.58,16.4,16.54,503286.0,12.7765,12.9088,12.7687,12.8777,503286.0
2019-10-29 10:00:00,16.54,16.56,16.46,16.5,659905.0,12.8777,12.8933,12.8154,12.8466,659905.0
2019-10-29 10:30:00,16.5,16.54,16.49,16.52,487002.0,12.8466,12.8777,12.8388,12.8621,487002.0
2019-10-29 11:00:00,16.52,16.6,16.51,16.55,506053.0,12.8621,12.9244,12.8543,12.8855,506053.0
2019-10-29 11:30:00,16.55,16.56,16.46,16.48,385416.0,12.8855,12.8933,12.8154,12.831,385416.0
2019-10-29 12:00:00,16.48,16.52,16.44,16.46,977366.0,12.831,12.8621,12.7998,12.8154,977366.0
2019-10-29 12:30:00,16.46,16.5,16.45,16.48,494080.0,12.8154,12.8466,12.8076,12.831,494080.0
2019-10-29 13:00:00,16.48,16.49,16.45,16.47,549437.0,12.831,12.8388,12.8076,12.8232,549437.0
2019-10-29 13:30:00,16.46,16.51,16.46,16.48,208685.0,12.8154,12.8543,12.8154,12.831,208685.0
2019-10-29 14:00:00,16.48,16.49,16.44,16.46,325372.0,12.831,12.8388,12.7998,12.8154,325372.0
2019-10-29 14:30:00,16.46,16.47,16.4,16.41,208574.0,12.8154,12.8232,12.7687,12.7765,208574.0
2019-10-29 15:00:00,16.41,16.45,16.4,16.43,404120.0,12.7765,12.8076,12.7687,12.7921,404120.0
2019-10-29 15:30:00,16.43,16.49,16.41,16.47,1254901.0,12.7921,12.8388,12.7765,12.8232,1254901.0
2019-10-30 09:30:00,16.43,16.43,16.25,16.26,526800.0,12.7921,12.7921,12.6519,12.6597,526800.0
2019-10-30 10:00:00,16.26,16.27,16.17,16.2,751774.0,12.6597,12.6675,12.5896,12.613,751774.0
2019-10-30 10:30:00,16.2,16.26,16.15,16.23,589022.0,12.613,12.6597,12.5741,12.6363,589022.0
2019-10-30 11:00:00,16.23,16.26,16.18,16.2,346343.0,12.6363,12.6597,12.5974,12.613,346343.0
2019-10-30 11:30:00,16.19,16.2,16.15,16.16,316435.0,12.6052,12.613,12.5741,12.5818,316435.0
2019-10-30 12:00:00,16.16,16.22,16.16,16.2,343614.0,12.5818,12.6286,12.5818,12.613,343614.0
2019-10-30 12:30:00,16.2,16.27,16.2,16.26,272368.0,12.613,12.6675,12.613,12.6597,272368.0
2019-10-30 13:00:00,16.27,16.29,16.24,16.25,300426.0,12.6675,12.6831,12.6441,12.6519,300426.0
2019-10-30 13:30:00,16.25,16.27,16.22,16.25,349134.0,12.6519,12.6675,12.6286,12.6519,349134.0
2019-10-30 14:00:00,16.24,16.33,16.24,16.29,344597.0,12.6441,12.7142,12.6441,12.6831,344597.0
2019-10-30 14:30:00,16.29,16.39,16.27,16.36,760728.0,12.6831,12.7609,12.6675,12.7376,760728.0
2019-10-30 15:00:00,16.35,16.37,16.25,16.26,601342.0,12.7298,12.7453,12.6519,12.6597,601342.0
2019-10-30 15:30:00,16.27,16.27,16.22,16.27,777287.0,12.6675,12.6675,12.6286,12.6675,777287.0
2019-10-31 09:30:00,16.13,16.2,15.96,15.97,1056109.0,12.5585,12.613,12.4261,12.4339,1056109.0
2019-10-31 10:00:00,15.97,15.99,15.84,15.88,583817.0,12.4339,12.4495,12.3327,12.3638,583817.0
2019-10-31 10:30:00,15.87,16.01,15.83,16.01,370124.0,12.3561,12.4651,12.3249,12.4651,370124.0
2019-10-31 11:00:00,16.01,16.01,15.97,15.98,474004.0,12.4651,12.4651,12.4339,12.4417,474004.0
2019-10-31 11:30:00,15.97,16.06,15.95,16.04,565334.0,12.4339,12.504,12.4183,12.4884,565334.0
2019-10-31 12:00:00,16.04,16.05,15.97,15.98,298804.0,12.4884,12.4962,12.4339,12.4417,298804.0
2019-10-31 12:30:00,15.99,15.99,15.91,15.94,331489.0,12.4495,12.4495,12.3872,12.4106,331489.0
2019-10-31 13:00:00,15.94,16.0,15.92,15.99,276792.0,12.4106,12.4573,12.395,12.4495,276792.0
2019-10-31 13:30:00,15.99,16.01,15.95,15.97,352147.0,12.4495,12.4651,12.4183,12.4339,352147.0
2019-10-31 14:00:00,15.98,16.04,15.96,16.02,684675.0,12.4417,12.4884,12.4261,12.4728,684675.0
2019-10-31 14:30:00,16.02,16.05,16.01,16.04,349556.0,12.4728,12.4962,12.4651,12.4884,349556.0
2019-10-31 15:00:00,16.04,16.09,16.02,16.05,430988.0,12.4884,12.5273,12.4728,12.4962,430988.0
2019-10-31 15:30:00,16.05,16.11,16.03,16.1,1156496.0,12.4962,12.5429,12.4806,12.5351,1156496.0
2019-11-01 09:30:00,16.31,16.34,16.2,16.3,1241857.0,12.6986,12.722,12.613,12.6908,1241857.0
2019-11-01 10:00:00,16.3,16.37,16.22,16.34,488390.0,12.6908,12.7453,12.6286,12.722,488390.0
2019-11-01 10:30:00,16.35,16.42,16.34,16.39,380445.0,12.7298,12.7843,12.722,12.7609,380445.0
2019-11-01 11:00:00,16.4,16.44,16.39,16.39,395113.0,12.7687,12.7998,12.7609,12.7609,395113.0
2019-11-01 11:30:00,16.39,16.43,16.39,16.41,270154.0,12.7609,12.7921,12.7609,12.7765,270154.0
2019-11-01 12:00:00,16.41,16.42,16.36,16.41,374588.0,12.7765,12.7843,12.7376,12.7765,374588.0
2019-11-01 12:30:00,16.41,16.43,16.39,16.41,227071.0,12.7765,12.7921,12.7609,12.7765,227071.0
2019-11-01 13:00:00,16.41,16.47,16.4,16.46,265036.0,12.7765,12.8232,12.7687,12.8154,265036.0
2019-11-01 13:30:00,16.46,16.47,16.44,16.46,214743.0,12.8154,12.8232,12.7998,12.8154,214743.0
2019-11-01 14:00:00,16.47,16.49,16.45,16.48,610456.0,12.8232,12.8388,12.8076,12.831,610456.0
2019-11-01 14:30:00,16.48,16.48,16.45,16.47,444134.0,12.831,12.831,12.8076,12.8232,444134.0
2019-11-01 15:00:00,16.47,16.5,16.46,16.5,464732.0,12.8232,12.8466,12.8154,12.8466,464732.0
2019-11-01 15:30:00,16.5,16.55,16.48,16.55,1707933.0,12.8466,12.8855,12.831,12.8855,1707933.0
2019-11-04 09:30:00,16.66,16.84,16.66,16.81,890415.0,12.9711,13.1113,12.9711,13.0879,890415.0
2019-11-04 10:00:00,16.81,16.81,16.76,16.8,935148.0,13.0879,13.0879,13.049,13.0801,935148.0
2019-11-04 10:30:00,16.8,16.9,16.79,16.89,894466.0,13.0801,13.158,13.0723,13.1502,894466.0
2019-11-04 11:00:00,16.89,16.95,16.88,16.94,490359.0,13.1502,13.1969,13.1424,13.1891,490359.0
2019-11-04 11:30:00,16.94,16.96,16.88,16.91,464586.0,13.1891,13.2047,13.1424,13.1658,464586.0
2019-11-04 12:00:00,16.91,16.92,16.85,16.86,602417.0,13.1658,13.1736,13.1191,13.1268,602417.0
2019-11-04 12:30:00,16.87,16.91,16.85,16.91,421897.0,13.1346,13.1658,13.1191,13.1658,421897.0
2019-11-04 13:00:00,16.9,16.95,16.88,16.93,614562.0,13.158,13.1969,13.1424,13.1813,614562.0
2019-11-04 13:30:00,16.94,16.96,16.93,16.95,329025.0,13.1891,13.2047,13.1813,13.1969,329025.0
2019-11-04 14:00:00,16.95,16.97,16.94,16.95,485742.0,13.1969,13.2125,13.1891,13.1969,485742.0
2019-11-04 14:30:00,16.96,16.97,16.94,16.95,529934.0,13.2047,13.2125,13.1891,13.1969,529934.0
2019-11-04 15:00:00,16.96,16.99,16.93,16.98,725068.0,13.2047,13.2281,13.1813,13.2203,725068.0
2019-11-04 15:30:00,16.98,17.0,16.96,16.99,1976776.0,13.2203,13.2359,13.2047,13.2281,1976776.0
2019-11-05 09:30:00,17.03,17.31,17.03,17.24,1328955.0,13.2592,13.4772,13.2592,13.4227,1328955.0
2019-11-05 10:00:00,17.24,17.35,17.23,17.23,764744.0,13.4227,13.5084,13.4149,13.4149,764744.0
2019-11-05 10:30:00,17.24,17.28,17.19,17.21,389181.0,13.4227,13.4539,13.3838,13.3994,389181.0
2019-11-05 11:00:00,17.21,17.28,17.2,17.25,361178.0,13.3994,13.4539,13.3916,13.4305,361178.0
2019-11-05 11:30:00,17.24,17.25,17.1,17.14,377648.0,13.4227,13.4305,13.3137,13.3449,377648.0
2019-11-05 12:00:00,17.13,17.18,17.08,17.16,331074.0,13.3371,13.376,13.2981,13.3604,331074.0
2019-11-05 12:30:00,17.16,17.21,17.13,17.2,241505.0,13.3604,13.3994,13.3371,13.3916,241505.0
2019-11-05 13:00:00,17.2,17.24,17.17,17.23,399305.0,13.3916,13.4227,13.3682,13.4149,399305.0
2019-11-05 13:30:00,17.23,17.27,17.22,17.27,451167.0,13.4149,13.4461,13.4071,13.4461,451167.0
2019-11-05 14:00:00,17.26,17.28,17.22,17.27,266931.0,13.4383,13.4539,13.4071,13.4461,266931.0
2019-11-05 14:30:00,17.27,17.27,17.23,17.26,411865.0,13.4461,13.4461,13.4149,13.4383,411865.0
2019-11-05 15:00:00,17.26,17.27,17.22,17.27,680936.0,13.4383,13.4461,13.4071,13.4461,680936.0
2019-11-05 15:30:00,17.27,17.29,17.19,17.21,1496532.0,13.4461,13.4616,13.3838,13.3994,1496532.0
2019-11-06 09:30:00,17.05,17.19,16.94,17.17,889265.0,13.2748,13.3838,13.1891,13.3682,889265.0
2019-11-06 10:00:00,17.16,17.2,16.99,17.01,1006501.0,13.3604,13.3916,13.2281,13.2436,1006501.0
2019-11-06 10:30:00,17.0,17.03,16.95,17.02,461306.0,13.2359,13.2592,13.1969,13.2514,461306.0
2019-11-06 11:00:00,17.02,17.07,17.0,17.02,611524.0,13.2514,13.2904,13.2359,13.2514,611524.0
2019-11-06 11:30:00,17.02,17.05,16.91,16.95,792131.0,13.2514,13.2748,13.1658,13.1969,792131.0
2019-11-06 12:00:00,16.95,17.0,16.94,16.95,304326.0,13.1969,13.2359,13.1891,13.1969,304326.0
2019-11-06 12:30:00,16.95,16.98,16.94,16.97,263794.0,13.1969,13.2203,13.1891,13.2125,263794.0
2019-11-06 13:00:00,16.98,16.99,16.93,16.98,223229.0,13.2203,13.2281,13.1813,13.2203,223229.0
2019-11-06 13:30:00,16.98,17.04,16.97,17.03,132315.0,13.2203,13.267,13.2125,13.2592,132315.0
2019-11-06 14:00:00,17.03,17.06,17.02,17.05,303536.0,13.2592,13.2826,13.2514,13.2748,303536.0
2019-11-06 14:30:00,17.05,17.08,17.04,17.06,172255.0,13.2748,13.2981,13.267,13.2826,172255.0
2019-11-06 15:00:00,17.07,17.1,17.05,17.07,316202.0,13.2904,13.3137,13.2748,13.2904,316202.0
2019-11-06 15:30:00,17.07,17.08,17.04,17.06,831214.0,13.2904,13.2981,13.267,13.2826,831214.0
2019-11-07 09:30:00,17.25,17.31,17.1,17.15,1856065.0,13.4305,13.4772,13.3137,13.3526,1856065.0
2019-11-07 10:00:00,17.14,17.15,17.02,17.14,1838235.0,13.3449,13.3526,13.2514,13.3449,1838235.0
2019-11-07 10:30:00,17.14,17.24,17.12,17.23,1068862.0,13.3449,13.4227,13.3293,13.4149,1068862.0
2019-11-07 11:00:00,17.24,17.25,17.18,17.25,725199.0,13.4227,13.4305,13.376,13.4305,725199.0
2019-11-07 11:30:00,17.25,17.26,17.09,17.19,1184020.0,13.4305,13.4383,13.3059,13.3838,1184020.0
2019-11-07 12:00:00,17.19,17.28,17.14,17.27,1158258.0,13.3838,13.4539,13.3449,13.4461,1158258.0
2019-11-07 12:30:00,17.27,17.29,17.23,17.25,599616.0,13.4461,13.4616,13.4149,13.4305,599616.0
2019-11-07 13:00:00,17.26,17.26,17.13,17.13,244353.0,13.4383,13.4383,13.3371,13.3371,244353.0
2019-11-07 13:30:00,17.13,17.16,17.07,17.09,850538.0,13.3371,13.3604,13.2904,13.3059,850538.0
2019-11-07 14:00:00,17.09,17.12,17.06,17.06,587033.0,13.3059,13.3293,13.2826,13.2826,587033.0
2019-11-07 14:30:00,17.06,17.07,16.96,16.99,743934.0,13.2826,13.2904,13.2047,13.2281,743934.0
2019-11-07 15:00:00,16.99,17.02,16.96,16.96,347144.0,13.2281,13.2514,13.2047,13.2047,347144.0
2019-11-07 15:30:00,16.96,16.97,16.89,16.91,1971820.0,13.2047,13.2125,13.1502,13.1658,1971820.0
2019-11-08 09:30:00,16.89,16.95,16.79,16.8,760762.0,13.1502,13.1969,13.0723,13.0801,760762.0
2019-11-08 10:00:00,16.8,16.89,16.77,16.84,579518.0,13.0801,13.1502,13.0568,13.1113,579518.0
2019-11-08 10:30:00,16.84,16.88,16.78,16.79,472354.0,13.1113,13.1424,13.0646,13.0723,472354.0
2019-11-08 11:00:00,16.8,16.83,16.78,16.82,410475.0,13.0801,13.1035,13.0646,13.0957,410475.0
2019-11-08 11:30:00,16.83,16.92,16.82,16.9,416911.0,13.1035,13.1736,13.0957,13.158,416911.0
2019-11-08 12:00:00,16.9,16.93,16.87,16.91,331232.0,13.158,13.1813,13.1346,13.1658,331232.0
2019-11-08 12:30:00,16.91,16.91,16.86,16.87,264078.0,13.1658,13.1658,13.1268,13.1346,264078.0
2019-11-08 13:00:00,16.87,16.88,16.84,16.88,365042.0,13.1346,13.1424,13.1113,13.1424,365042.0
2019-11-08 13:30:00,16.88,16.9,16.86,16.87,275703.0,13.1424,13.158,13.1268,13.1346,275703.0
2019-11-08 14:00:00,16.87,16.88,16.79,16.79,264465.0,13.1346,13.1424,13.0723,13.0723,264465.0
2019-11-08 14:30:00,16.79,16.85,16.78,16.84,367298.0,13.0723,13.1191,13.0646,13.1113,367298.0
2019-11-08 15:00:00,16.84,16.86,16.83,16.86,321724.0,13.1113,13.1268,13.1035,13.1268,321724.0
2019-11-08 15:30:00,16.86,16.88,16.83,16.88,1083440.0,13.1268,13.1424,13.1035,13.1424,1083440.0
2019-11-11 09:30:00,16.66,16.78,16.66,16.77,972534.0,12.9711,13.0646,12.9711,13.0568,972534.0
2019-11-11 10:00:00,16.77,16.83,16.74,16.82,731130.0,13.0568,13.1035,13.0334,13.0957,731130.0
2019-11-11 10:30:00,16.82,16.84,16.77,16.82,684975.0,13.0957,13.1113,13.0568,13.0957,684975.0
2019-11-11 11:00:00,16.82,16.83,16.74,16.79,369706.0,13.0957,13.1035,13.0334,13.0723,369706.0
2019-11-11 11:30:00,16.78,16.82,16.76,16.82,443737.0,13.0646,13.0957,13.049,13.0957,443737.0
2019-11-11 12:00:00,16.82,16.84,16.77,16.78,416050.0,13.0957,13.1113,13.0568,13.0646,416050.0
2019-11-11 12:30:00,16.79,16.79,16.72,16.73,264853.0,13.0723,13.0723,13.0178,13.0256,264853.0
2019-11-11 13:00:00,16.73,16.74,16.71,16.73,303739.0,13.0256,13.0334,13.0101,13.0256,303739.0
2019-11-11 13:30:00,16.72,16.75,16.7,16.75,293308.0,13.0178,13.0412,13.0023,13.0412,293308.0
2019-11-11 14:00:00,16.74,16.76,16.72,16.72,288424.0,13.0334,13.049,13.0178,13.0178,288424.0
2019-11-11 14:30:00,16.73,16.75,16.71,16.74,236883.0,13.0256,13.0412,13.0101,13.0334,236883.0
2019-11-11 15:00:00,16.73,16.76,16.72,16.75,509038.0,13.0256,13.049,13.0178,13.0412,509038.0
2019-11-11 15:30:00,16.75,16.77,16.73,16.77,1120979.0,13.0412,13.0568,13.0256,13.0568,1120979.0
2019-11-12 09:30:00,16.68,16.77,16.57,16.76,1696239.0,12.9867,13.0568,12.9011,13.049,1696239.0
2019-11-12 10:00:00,16.77,16.81,16.71,16.8,1035663.0,13.0568,13.0879,13.0101,13.0801,1035663.0
2019-11-12 10:30:00,16.81,16.87,16.8,16.8,910577.0,13.0879,13.1346,13.0801,13.0801,910577.0
2019-11-12 11:00:00,16.81,16.87,16.8,16.82,626928.0,13.0879,13.1346,13.0801,13.0957,626928.0
2019-11-12 11:30:00,16.82,16.85,16.78,16.79,452648.0,13.0957,13.1191,13.0646,13.0723,452648.0
2019-11-12 12:00:00,16.79,16.81,16.74,16.77,245615.0,13.0723,13.0879,13.0334,13.0568,245615.0
2019-11-12 12:30:00,16.77,16.8,16.73,16.79,263593.0,13.0568,13.0801,13.0256,13.0723,263593.0
2019-11-12 13:00:00,16.79,16.8,16.72,16.73,170012.0,13.0723,13.0801,13.0178,13.0256,170012.0
2019-11-12 13:30:00,16.73,16.78,16.72,16.78,968835.0,13.0256,13.0646,13.0178,13.0646,968835.0
2019-11-12 14:00:00,16.78,16.78,16.69,16.7,536667.0,13.0646,13.0646,12.9945,13.0023,536667.0
2019-11-12 14:30:00,16.71,16.71,16.62,16.64,556175.0,13.0101,13.0101,12.94,12.9556,556175.0
2019-11-12 15:00:00,16.64,16.69,16.63,16.68,377741.0,12.9556,12.9945,12.9478,12.9867,377741.0
2019-11-12 15:30:00,16.68,16.7,16.66,16.69,1245689.0,12.9867,13.0023,12.9711,12.9945,1245689.0
2019-11-13 09:30:00,16.45,16.49,16.3,16.38,1112602.0,12.8076,12.8388,12.6908,12.7531,1112602.0
2019-11-13 10:00:00,16.37,16.39,16.32,16.38,974534.0,12.7453,12.7609,12.7064,12.7531,974534.0
2019-11-13 10:30:00,16.38,16.4,16.32,16.39,517959.0,12.7531,12.7687,12.7064,12.7609,517959.0
2019-11-13 11:00:00,16.39,16.47,16.39,16.44,407916.0,12.7609,12.8232,12.7609,12.7998,407916.0
2019-11-13 11:30:00,16.44,16.49,16.42,16.48,352320.0,12.7998,12.8388,12.7843,12.831,352320.0
2019-11-13 12:00:00,16.48,16.49,16.41,16.41,293224.0,12.831,12.8388,12.7765,12.7765,293224.0
2019-11-13 12:30:00,16.41,16.5,16.41,16.49,231006.0,12.7765,12.8466,12.7765,12.8388,231006.0
2019-11-13 13:00:00,16.49,16.51,16.45,16.48,204705.0,12.8388,12.8543,12.8076,12.831,204705.0
2019-11-13 13:30:00,16.48,16.53,16.42,16.43,314475.0,12.831,12.8699,12.7843,12.7921,314475.0
2019-11-13 14:00:00,16.43,16.45,16.37,16.39,396247.0,12.7921,12.8076,12.7453,12.7609,396247.0
2019-11-13 14:30:00,16.39,16.41,16.36,16.4,365488.0,12.7609,12.7765,12.7376,12.7687,365488.0
2019-11-13 15:00:00,16.41,16.43,16.38,16.39,374784.0,12.7765,12.7921,12.7531,12.7609,374784.0
2019-11-13 15:30:00,16.39,16.42,16.38,16.41,1119711.0,12.7609,12.7843,12.7531,12.7765,1119711.0
2019-11-14 09:30:00,16.35,16.38,16.26,16.3,934881.0,12.7298,12.7531,12.6597,12.6908,934881.0
2019-11-14 10:00:00,16.3,16.34,16.26,16.32,944679.0,12.6908,12.722,12.6597,12.7064,944679.0
2019-11-14 10:30:00,16.32,16.38,16.3,16.34,545910.0,12.7064,12.7531,12.6908,12.722,545910.0
2019-11-14 11:00:00,16.33,16.43,16.31,16.39,382248.0,12.7142,12.7921,12.6986,12.7609,382248.0
2019-11-14 11:30:00,16.39,16.39,16.3,16.32,806896.0,12.7609,12.7609,12.6908,12.7064,806896.0
2019-11-14 12:00:00,16.32,16.38,16.31,16.38,380425.0,12.7064,12.7531,12.6986,12.7531,380425.0
2019-11-14 12:30:00,16.38,16.39,16.32,16.35,299003.0,12.7531,12.7609,12.7064,12.7298,299003.0
2019-11-14 13:00:00,16.35,16.36,16.31,16.32,191047.0,12.7298,12.7376,12.6986,12.7064,191047.0
2019-11-14 13:30:00,16.32,16.39,16.32,16.37,294734.0,12.7064,12.7609,12.7064,12.7453,294734.0
2019-11-14 14:00:00,16.36,16.42,16.36,16.39,299939.0,12.7376,12.7843,12.7376,12.7609,299939.0
2019-11-14 14:30:00,16.39,16.43,16.38,16.43,246942.0,12.7609,12.7921,12.7531,12.7921,246942.0
2019-11-14 15:00:00,16.43,16.44,16.39,16.44,468466.0,12.7921,12.7998,12.7609,12.7998,468466.0
2019-11-14 15:30:00,16.44,16.47,16.43,16.44,1137566.0,12.7998,12.8232,12.7921,12.7998,1137566.0
2019-11-15 09:30:00,16.53,16.61,16.51,16.55,1553935.0,12.8699,12.9322,12.8543,12.8855,1553935.0
2019-11-15 10:00:00,16.55,16.59,16.51,16.56,944923.0,12.8855,12.9166,12.8543,12.8933,944923.0
2019-11-15 10:30:00,16.56,16.57,16.51,16.55,379823.0,12.8933,12.9011,12.8543,12.8855,379823.0
2019-11-15 11:00:00,16.55,16.61,16.54,16.61,319123.0,12.8855,12.9322,12.8777,12.9322,319123.0
2019-11-15 11:30:00,16.61,16.64,16.58,16.59,440242.0,12.9322,12.9556,12.9088,12.9166,440242.0
2019-11-15 12:00:00,16.6,16.61,16.56,16.57,211309.0,12.9244,12.9322,12.8933,12.9011,211309.0
2019-11-15 12:30:00,16.56,16.63,16.55,16.59,351105.0,12.8933,12.9478,12.8855,12.9166,351105.0
2019-11-15 13:00:00,16.59,16.6,16.55,16.55,368086.0,12.9166,12.9244,12.8855,12.8855,368086.0
2019-11-15 13:30:00,16.55,16.58,16.54,16.57,313669.0,12.8855,12.9088,12.8777,12.9011,313669.0
2019-11-15 14:00:00,16.57,16.58,16.54,16.55,297514.0,12.9011,12.9088,12.8777,12.8855,297514.0
2019-11-15 14:30:00,16.54,16.55,16.52,16.53,240293.0,12.8777,12.8855,12.8621,12.8699,240293.0
2019-11-15 15:00:00,16.53,16.55,16.51,16.51,377693.0,12.8699,12.8855,12.8543,12.8543,377693.0
2019-11-15 15:30:00,16.51,16.54,16.47,16.52,1330675.0,12.8543,12.8777,12.8232,12.8621,1330675.0
2019-11-18 09:30:00,16.5,16.52,16.4,16.46,779668.0,12.8466,12.8621,12.7687,12.8154,779668.0
2019-11-18 10:00:00,16.46,16.57,16.44,16.49,544369.0,12.8154,12.9011,12.7998,12.8388,544369.0
2019-11-18 10:30:00,16.5,16.54,16.47,16.47,366944.0,12.8466,12.8777,12.8232,12.8232,366944.0
2019-11-18 11:00:00,16.47,16.53,16.46,16.53,456585.0,12.8232,12.8699,12.8154,12.8699,456585.0
2019-11-18 11:30:00,16.53,16.58,16.52,16.57,670759.0,12.8699,12.9088,12.8621,12.9011,670759.0
2019-11-18 12:00:00,16.57,16.58,16.52,16.53,250531.0,12.9011,12.9088,12.8621,12.8699,250531.0
2019-11-18 12:30:00,16.54,16.57,16.53,16.55,204148.0,12.8777,12.9011,12.8699,12.8855,204148.0
2019-11-18 13:00:00,16.55,16.56,16.52,16.54,154331.0,12.8855,12.8933,12.8621,12.8777,154331.0
2019-11-18 13:30:00,16.54,16.55,16.51,16.54,224339.0,12.8777,12.8855,12.8543,12.8777,224339.0
2019-11-18 14:00:00,16.54,16.55,16.52,16.54,167181.0,12.8777,12.8855,12.8621,12.8777,167181.0
2019-11-18 14:30:00,16.54,16.55,16.52,16.52,276459.0,12.8777,12.8855,12.8621,12.8621,276459.0
2019-11-18 15:00:00,16.52,16.55,16.51,16.55,457576.0,12.8621,12.8855,12.8543,12.8855,457576.0
2019-11-18 15:30:00,16.55,16.58,16.52,16.58,1555427.0,12.8855,12.9088,12.8621,12.9088,1555427.0
2019-11-19 09:30:00,16.64,16.7,16.52,16.54,519919.0,12.9556,13.0023,12.8621,12.8777,519919.0
2019-11-19 10:00:00,16.54,16.55,16.46,16.49,440223.0,12.8777,12.8855,12.8154,12.8388,440223.0
2019-11-19 10:30:00,16.5,16.52,16.44,16.48,599334.0,12.8466,12.8621,12.7998,12.831,599334.0
2019-11-19 11:00:00,16.47,16.52,16.46,16.52,214927.0,12.8232,12.8621,12.8154,12.8621,214927.0
2019-11-19 11:30:00,16.51,16.59,16.5,16.56,291583.0,12.8543,12.9166,12.8466,12.8933,291583.0
2019-11-19 12:00:00,16.56,16.61,16.54,16.61,377445.0,12.8933,12.9322,12.8777,12.9322,377445.0
2019-11-19 12:30:00,16.61,16.61,16.54,16.59,157127.0,12.9322,12.9322,12.8777,12.9166,157127.0
2019-11-19 13:00:00,16.58,16.61,16.54,16.61,245365.0,12.9088,12.9322,12.8777,12.9322,245365.0
2019-11-19 13:30:00,16.6,16.63,16.58,16.6,322676.0,12.9244,12.9478,12.9088,12.9244,322676.0
2019-11-19 14:00:00,16.6,16.62,16.57,16.58,249197.0,12.9244,12.94,12.9011,12.9088,249197.0
2019-11-19 14:30:00,16.59,16.6,16.56,16.57,220587.0,12.9166,12.9244,12.8933,12.9011,220587.0
2019-11-19 15:00:00,16.56,16.58,16.54,16.54,480492.0,12.8933,12.9088,12.8777,12.8777,480492.0
2019-11-19 15:30:00,16.55,16.59,16.52,16.52,917291.0,12.8855,12.9166,12.8621,12.8621,917291.0
2019-11-20 09:30:00,16.45,16.49,16.35,16.38,824703.0,12.8076,12.8388,12.7298,12.7531,824703.0
2019-11-20 10:00:00,16.38,16.41,16.26,16.28,597690.0,12.7531,12.7765,12.6597,12.6753,597690.0
2019-11-20 10:30:00,16.29,16.47,16.28,16.43,754065.0,12.6831,12.8232,12.6753,12.7921,754065.0
2019-11-20 11:00:00,16.43,16.56,16.42,16.55,530581.0,12.7921,12.8933,12.7843,12.8855,530581.0
2019-11-20 11:30:00,16.55,16.57,16.53,16.54,256005.0,12.8855,12.9011,12.8699,12.8777,256005.0
2019-11-20 12:00:00,16.55,16.56,16.49,16.51,164773.0,12.8855,12.8933,12.8388,12.8543,164773.0
2019-11-20 12:30:00,16.52,16.55,16.4,16.44,504081.0,12.8621,12.8855,12.7687,12.7998,504081.0
2019-11-20 13:00:00,16.44,16.45,16.34,16.36,309180.0,12.7998,12.8076,12.722,12.7376,309180.0
2019-11-20 13:30:00,16.36,16.45,16.33,16.42,361852.0,12.7376,12.8076,12.7142,12.7843,361852.0
2019-11-20 14:00:00,16.43,16.47,16.4,16.46,200874.0,12.7921,12.8232,12.7687,12.8154,200874.0
2019-11-20 14:30:00,16.47,16.49,16.44,16.44,311084.0,12.8232,12.8388,12.7998,12.7998,311084.0
2019-11-20 15:00:00,16.45,16.49,16.42,16.44,466866.0,12.8076,12.8388,12.7843,12.7998,466866.0
2019-11-20 15:30:00,16.44,16.47,16.4,16.42,903312.0,12.7998,12.8232,12.7687,12.7843,903312.0
2019-11-21 09:30:00,16.51,16.55,16.36,16.4,596939.0,12.8543,12.8855,12.7376,12.7687,596939.0
2019-11-21 10:00:00,16.4,16.42,16.3,16.35,486090.0,12.7687,12.7843,12.6908,12.7298,486090.0
2019-11-21 10:30:00,16.34,16.37,16.29,16.36,499096.0,12.722,12.7453,12.6831,12.7376,499096.0
2019-11-21 11:00:00,16.36,16.36,16.29,16.3,269416.0,12.7376,12.7376,12.6831,12.6908,269416.0
2019-11-21 11:30:00,16.31,16.39,16.29,16.36,369957.0,12.6986,12.7609,12.6831,12.7376,369957.0
2019-11-21 12:00:00,16.36,16.45,16.34,16.44,256940.0,12.7376,12.8076,12.722,12.7998,256940.0
2019-11-21 12:30:00,16.44,16.5,16.43,16.48,369728.0,12.7998,12.8466,12.7921,12.831,369728.0
2019-11-21 13:00:00,16.47,16.51,16.47,16.49,280330.0,12.8232,12.8543,12.8232,12.8388,280330.0
2019-11-21 13:30:00,16.49,16.5,16.47,16.48,223387.0,12.8388,12.8466,12.8232,12.831,223387.0
2019-11-21 14:00:00,16.49,16.51,16.47,16.48,541749.0,12.8388,12.8543,12.8232,12.831,541749.0
2019-11-21 14:30:00,16.48,16.51,16.47,16.49,205504.0,12.831,12.8543,12.8232,12.8388,205504.0
2019-11-21 15:00:00,16.48,16.51,16.47,16.49,346478.0,12.831,12.8543,12.8232,12.8388,346478.0
2019-11-21 15:30:00,16.48,16.52,16.45,16.49,1130640.0,12.831,12.8621,12.8076,12.8388,1130640.0
2019-11-22 09:30:00,16.58,16.8,16.54,16.78,1080271.0,12.9088,13.0801,12.8777,13.0646,1080271.0
2019-11-22 10:00:00,16.78,16.79,16.66,16.66,623402.0,13.0646,13.0723,12.9711,12.9711,623402.0
2019-11-22 10:30:00,16.66,16.71,16.64,16.66,320817.0,12.9711,13.0101,12.9556,12.9711,320817.0
2019-11-22 11:00:00,16.66,16.66,16.59,16.63,253097.0,12.9711,12.9711,12.9166,12.9478,253097.0
2019-11-22 11:30:00,16.63,16.69,16.6,16.63,208233.0,12.9478,12.9945,12.9244,12.9478,208233.0
2019-11-22 12:00:00,16.63,16.66,16.62,16.64,170970.0,12.9478,12.9711,12.94,12.9556,170970.0
2019-11-22 12:30:00,16.63,16.65,16.61,16.64,119433.0,12.9478,12.9633,12.9322,12.9556,119433.0
2019-11-22 13:00:00,16.63,16.67,16.63,16.66,198312.0,12.9478,12.9789,12.9478,12.9711,198312.0
2019-11-22 13:30:00,16.66,16.67,16.63,16.66,178908.0,12.9711,12.9789,12.9478,12.9711,178908.0
2019-11-22 14:00:00,16.66,16.66,16.62,16.62,234848.0,12.9711,12.9711,12.94,12.94,234848.0
2019-11-22 14:30:00,16.63,16.64,16.59,16.6,251124.0,12.9478,12.9556,12.9166,12.9244,251124.0
2019-11-22 15:00:00,16.59,16.63,16.59,16.62,365950.0,12.9166,12.9478,12.9166,12.94,365950.0
2019-11-22 15:30:00,16.62,16.68,16.61,16.67,952526.0,12.94,12.9867,12.9322,12.9789,952526.0
2019-11-25 09:30:00,16.7,16.76,16.63,16.71,416550.0,13.0023,13.049,12.9478,13.0101,416550.0
2019-11-25 10:00:00,16.7,16.81,16.69,16.8,443934.0,13.0023,13.0879,12.9945,13.0801,443934.0
2019-11-25 10:30:00,16.8,16.84,16.77,16.78,415535.0,13.0801,13.1113,13.0568,13.0646,415535.0
2019-11-25 11:00:00,16.78,16.8,16.73,16.76,322835.0,13.0646,13.0801,13.0256,13.049,322835.0
2019-11-25 11:30:00,16.76,16.76,16.68,16.7,516407.0,13.049,13.049,12.9867,13.0023,516407.0
2019-11-25 12:00:00,16.7,16.73,16.67,16.71,189041.0,13.0023,13.0256,12.9789,13.0101,189041.0
2019-11-25 12:30:00,16.7,16.76,16.7,16.76,116827.0,13.0023,13.049,13.0023,13.049,116827.0
2019-11-25 13:00:00,16.76,16.79,16.73,16.75,239927.0,13.049,13.0723,13.0256,13.0412,239927.0
2019-11-25 13:30:00,16.75,16.77,16.73,16.77,192589.0,13.0412,13.0568,13.0256,13.0568,192589.0
2019-11-25 14:00:00,16.76,16.76,16.72,16.75,256327.0,13.049,13.049,13.0178,13.0412,256327.0
2019-11-25 14:30:00,16.75,16.8,16.72,16.79,1049872.0,13.0412,13.0801,13.0178,13.0723,1049872.0
2019-11-25 15:00:00,16.8,16.83,16.78,16.82,530653.0,13.0801,13.1035,13.0646,13.0957,530653.0
2019-11-25 15:30:00,16.83,16.84,16.8,16.84,1560737.0,13.1035,13.1113,13.0801,13.1113,1560737.0
2019-11-26 09:30:00,16.75,16.8,16.65,16.79,794938.0,13.0412,13.0801,12.9633,13.0723,794938.0
2019-11-26 10:00:00,16.8,16.81,16.69,16.71,561475.0,13.0801,13.0879,12.9945,13.0101,561475.0
2019-11-26 10:30:00,16.71,16.72,16.65,16.7,436899.0,13.0101,13.0178,12.9633,13.0023,436899.0
2019-11-26 11:00:00,16.7,16.7,16.61,16.68,464990.0,13.0023,13.0023,12.9322,12.9867,464990.0
2019-11-26 11:30:00,16.67,16.7,16.64,16.66,393557.0,12.9789,13.0023,12.9556,12.9711,393557.0
2019-11-26 12:00:00,16.66,16.71,16.64,16.67,407789.0,12.9711,13.0101,12.9556,12.9789,407789.0
2019-11-26 12:30:00,16.67,16.69,16.66,16.68,142086.0,12.9789,12.9945,12.9711,12.9867,142086.0
2019-11-26 13:00:00,16.67,16.68,16.63,16.63,245618.0,12.9789,12.9867,12.9478,12.9478,245618.0
2019-11-26 13:30:00,16.63,16.65,16.6,16.63,311612.0,12.9478,12.9633,12.9244,12.9478,311612.0
2019-11-26 14:00:00,16.64,16.68,16.63,16.66,260082.0,12.9556,12.9867,12.9478,12.9711,260082.0
2019-11-26 14:30:00,16.67,16.68,16.65,16.65,323046.0,12.9789,12.9867,12.9633,12.9633,323046.0
2019-11-26 15:00:00,16.65,16.66,16.6,16.61,387795.0,12.9633,12.9711,12.9244,12.9322,387795.0
2019-11-26 15:30:00,16.6,16.62,16.59,16.59,1495581.0,12.9244,12.94,12.9166,12.9166,1495581.0
2019-11-27 09:30:00,16.7,16.78,16.64,16.75,1326449.0,13.0023,13.0646,12.9556,13.0412,1326449.0
2019-11-27 10:00:00,16.75,16.76,16.67,16.68,445673.0,13.0412,13.049,12.9789,12.9867,445673.0
2019-11-27 10:30:00,16.68,16.7,16.64,16.7,281843.0,12.9867,13.0023,12.9556,13.0023,281843.0
2019-11-27 11:00:00,16.7,16.72,16.64,16.66,207906.0,13.0023,13.0178,12.9556,12.9711,207906.0
2019-11-27 11:30:00,16.66,16.68,16.63,16.65,212887.0,12.9711,12.9867,12.9478,12.9633,212887.0
2019-11-27 12:00:00,16.66,16.69,16.65,16.68,209822.0,12.9711,12.9945,12.9633,12.9867,209822.0
2019-11-27 12:30:00,16.68,16.74,16.67,16.73,263209.0,12.9867,13.0334,12.9789,13.0256,263209.0
2019-11-27 13:00:00,16.73,16.79,16.72,16.78,118811.0,13.0256,13.0723,13.0178,13.0646,118811.0
2019-11-27 13:30:00,16.77,16.79,16.74,16.76,218745.0,13.0568,13.0723,13.0334,13.049,218745.0
2019-11-27 14:00:00,16.77,16.79,16.75,16.78,117366.0,13.0568,13.0723,13.0412,13.0646,117366.0
2019-11-27 14:30:00,16.78,16.79,16.76,16.78,138551.0,13.0646,13.0723,13.049,13.0646,138551.0
2019-11-27 15:00:00,16.78,16.79,16.74,16.75,295947.0,13.0646,13.0723,13.0334,13.0412,295947.0
2019-11-27 15:30:00,16.75,16.77,16.72,16.75,721072.0,13.0412,13.0568,13.0178,13.0412,721072.0
2019-11-29 09:30:00,16.76,16.79,16.67,16.73,400452.0,13.049,13.0723,12.9789,13.0256,400452.0
2019-11-29 10:00:00,16.73,16.77,16.72,16.76,242263.0,13.0256,13.0568,13.0178,13.049,242263.0
2019-11-29 10:30:00,16.76,16.77,16.74,16.75,209016.0,13.049,13.0568,13.0334,13.0412,209016.0
2019-11-29 11:00:00,16.76,16.76,16.72,16.74,162847.0,13.049,13.049,13.0178,13.0334,162847.0
2019-11-29 11:30:00,16.75,16.75,16.7,16.73,244556.0,13.0412,13.0412,13.0023,13.0256,244556.0
2019-11-29 12:00:00,16.73,16.78,16.73,16.77,327583.0,13.0256,13.0646,13.0256,13.0568,327583.0
2019-11-29 12:30:00,16.77,16.77,16.63,16.65,1083563.0,13.0568,13.0568,12.9478,12.9633,1083563.0
2019-12-02 09:30:00,16.71,16.83,16.69,16.81,826511.0,13.0101,13.1035,12.9945,13.0879,826511.0
2019-12-02 10:00:00,16.81,16.81,16.65,16.69,571474.0,13.0879,13.0879,12.9633,12.9945,571474.0
2019-12-02 10:30:00,16.69,16.73,16.63,16.64,425841.0,12.9945,13.0256,12.9478,12.9556,425841.0
2019-12-02 11:00:00,16.64,16.69,16.63,16.66,351274.0,12.9556,12.9945,12.9478,12.9711,351274.0
2019-12-02 11:30:00,16.65,16.67,16.62,16.66,251725.0,12.9633,12.9789,12.94,12.9711,251725.0
2019-12-02 12:00:00,16.66,16.68,16.58,16.61,317241.0,12.9711,12.9867,12.9088,12.9322,317241.0
2019-12-02 12:30:00,16.61,16.64,16.59,16.6,173481.0,12.9322,12.9556,12.9166,12.9244,173481.0
2019-12-02 13:00:00,16.61,16.64,16.6,16.63,285229.0,12.9322,12.9556,12.9244,12.9478,285229.0
2019-12-02 13:30:00,16.63,16.65,16.61,16.62,221266.0,12.9478,12.9633,12.9322,12.94,221266.0
2019-12-02 14:00:00,16.62,16.67,16.61,16.66,252101.0,12.94,12.9789,12.9322,12.9711,252101.0
2019-12-02 14:30:00,16.67,16.7,16.64,16.66,289484.0,12.9789,13.0023,12.9556,12.9711,289484.0
2019-12-02 15:00:00,16.66,16.66,16.58,16.59,471531.0,12.9711,12.9711,12.9088,12.9166,471531.0
2019-12-02 15:30:00,16.59,16.64,16.57,16.61,1285199.0,12.9166,12.9556,12.9011,12.9322,1285199.0
2019-12-03 09:30:00,16.33,16.39,16.1,16.26,1287397.0,12.7142,12.7609,12.5351,12.6597,1287397.0
2019-12-03 10:00:00,16.27,16.27,16.16,16.2,565201.0,12.6675,12.6675,12.5818,12.613,565201.0
2019-12-03 10:30:00,16.2,16.24,16.17,16.21,440967.0,12.613,12.6441,12.5896,12.6208,440967.0
2019-12-03 11:00:00,16.21,16.27,16.17,16.24,510043.0,12.6208,12.6675,12.5896,12.6441,510043.0
2019-12-03 11:30:00,16.24,16.27,16.21,16.22,437882.0,12.6441,12.6675,12.6208,12.6286,437882.0
2019-12-03 12:00:00,16.22,16.26,16.19,16.26,453941.0,12.6286,12.6597,12.6052,12.6597,453941.0
2019-12-03 12:30:00,16.25,16.29,16.23,16.28,570407.0,12.6519,12.6831,12.6363,12.6753,570407.0
2019-12-03 13:00:00,16.28,16.34,16.27,16.34,466058.0,12.6753,12.722,12.6675,12.722,466058.0
2019-12-03 13:30:00,16.34,16.36,16.3,16.32,670699.0,12.722,12.7376,12.6908,12.7064,670699.0
2019-12-03 14:00:00,16.32,16.37,16.32,16.37,457266.0,12.7064,12.7453,12.7064,12.7453,457266.0
2019-12-03 14:30:00,16.37,16.4,16.33,16.39,548590.0,12.7453,12.7687,12.7142,12.7609,548590.0
2019-12-03 15:00:00,16.38,16.47,16.37,16.45,708530.0,12.7531,12.8232,12.7453,12.8076,708530.0
2019-12-03 15:30:00,16.46,16.47,16.4,16.43,1413765.0,12.8154,12.8232,12.7687,12.7921,1413765.0
2019-12-04 09:30:00,16.51,16.67,16.45,16.64,1094689.0,12.8543,12.9789,12.8076,12.9556,1094689.0
2019-12-04 10:00:00,16.63,16.77,16.6,16.77,1161763.0,12.9478,13.0568,12.9244,13.0568,1161763.0
2019-12-04 10:30:00,16.76,16.78,16.68,16.71,556034.0,13.049,13.0646,12.9867,13.0101,556034.0
2019-12-04 11:00:00,16.71,16.75,16.69,16.7,467680.0,13.0101,13.0412,12.9945,13.0023,467680.0
2019-12-04 11:30:00,16.7,16.77,16.7,16.76,775054.0,13.0023,13.0568,13.0023,13.049,775054.0
2019-12-04 12:00:00,16.76,16.77,16.7,16.71,503569.0,13.049,13.0568,13.0023,13.0101,503569.0
2019-12-04 12:30:00,16.71,16.75,16.68,16.75,274035.0,13.0101,13.0412,12.9867,13.0412,274035.0
2019-12-04 13:00:00,16.74,16.78,16.73,16.77,309361.0,13.0334,13.0646,13.0256,13.0568,309361.0
2019-12-04 13:30:00,16.77,16.78,16.74,16.78,341257.0,13.0568,13.0646,13.0334,13.0646,341257.0
2019-12-04 14:00:00,16.78,16.78,16.71,16.74,394024.0,13.0646,13.0646,13.0101,13.0334,394024.0
2019-12-04 14:30:00,16.74,16.76,16.72,16.75,381941.0,13.0334,13.049,13.0178,13.0412,381941.0
2019-12-04 15:00:00,16.75,16.75,16.71,16.72,329844.0,13.0412,13.0412,13.0101,13.0178,329844.0
2019-12-04 15:30:00,16.73,16.75,16.68,16.69,1404745.0,13.0256,13.0412,12.9867,12.9945,1404745.0
2019-12-05 09:30:00,16.63,16.74,16.62,16.72,1104011.0,13.0681,13.1545,13.0602,13.1388,1104011.0
2019-12-05 10:00:00,16.72,16.73,16.65,16.66,759182.0,13.1388,13.1467,13.0838,13.0917,759182.0
2019-12-05 10:30:00,16.66,16.67,16.58,16.63,461376.0,13.0917,13.0995,13.0288,13.0681,461376.0
2019-12-05 11:00:00,16.63,16.67,16.6,16.62,482508.0,13.0681,13.0995,13.0445,13.0602,482508.0
2019-12-05 11:30:00,16.62,16.64,16.59,16.63,402975.0,13.0602,13.076,13.0367,13.0681,402975.0
2019-12-05 12:00:00,16.63,16.68,16.62,16.67,362099.0,13.0681,13.1074,13.0602,13.0995,362099.0
2019-12-05 12:30:00,16.67,16.69,16.65,16.66,371131.0,13.0995,13.1152,13.0838,13.0917,371131.0
2019-12-05 13:00:00,16.66,16.7,16.65,16.69,438793.0,13.0917,13.1231,13.0838,13.1152,438793.0
2019-12-05 13:30:00,16.69,16.71,16.65,16.66,549318.0,13.1152,13.131,13.0838,13.0917,549318.0
2019-12-05 14:00:00,16.66,16.7,16.65,16.67,402757.0,13.0917,13.1231,13.0838,13.0995,402757.0
2019-12-05 14:30:00,16.67,16.71,16.64,16.67,454325.0,13.0995,13.131,13.076,13.0995,454325.0
2019-12-05 15:00:00,16.67,16.73,16.66,16.71,494645.0,13.0995,13.1467,13.0917,13.131,494645.0
2019-12-05 15:30:00,16.71,16.74,16.68,16.69,1741865.0,13.131,13.1545,13.1074,13.1152,1741865.0
2019-12-06 09:30:00,16.93,17.07,16.92,17.01,1047488.0,13.3038,13.4139,13.296,13.3667,1047488.0
2019-12-06 10:00:00,17.01,17.02,16.95,16.95,555659.0,13.3667,13.3746,13.3196,13.3196,555659.0
2019-12-06 10:30:00,16.95,16.97,16.89,16.92,431975.0,13.3196,13.3353,13.2724,13.296,431975.0
2019-12-06 11:00:00,16.92,16.95,16.91,16.95,387971.0,13.296,13.3196,13.2881,13.3196,387971.0
2019-12-06 11:30:00,16.95,16.98,16.93,16.97,375865.0,13.3196,13.3431,13.3038,13.3353,375865.0
2019-12-06 12:00:00,16.97,17.0,16.95,17.0,414151.0,13.3353,13.3588,13.3196,13.3588,414151.0
2019-12-06 12:30:00,17.0,17.0,16.96,16.98,346959.0,13.3588,13.3588,13.3274,13.3431,346959.0
2019-12-06 13:00:00,16.98,17.04,16.96,17.03,713844.0,13.3431,13.3903,13.3274,13.3824,713844.0
2019-12-06 13:30:00,17.03,17.04,17.01,17.04,460369.0,13.3824,13.3903,13.3667,13.3903,460369.0
2019-12-06 14:00:00,17.04,17.08,17.03,17.07,686534.0,13.3903,13.4217,13.3824,13.4139,686534.0
2019-12-06 14:30:00,17.07,17.08,17.01,17.05,740829.0,13.4139,13.4217,13.3667,13.3981,740829.0
2019-12-06 15:00:00,17.06,17.06,17.03,17.05,420446.0,13.406,13.406,13.3824,13.3981,420446.0
2019-12-06 15:30:00,17.05,17.08,17.02,17.03,1581265.0,13.3981,13.4217,13.3746,13.3824,1581265.0
2019-12-09 09:30:00,16.98,17.09,16.95,17.05,679657.0,13.3431,13.4296,13.3196,13.3981,679657.0
2019-12-09 10:00:00,17.05,17.13,17.02,17.1,614674.0,13.3981,13.461,13.3746,13.4374,614674.0
2019-12-09 10:30:00,17.11,17.15,17.09,17.11,404179.0,13.4453,13.4767,13.4296,13.4453,404179.0
2019-12-09 11:00:00,17.11,17.13,17.08,17.09,472391.0,13.4453,13.461,13.4217,13.4296,472391.0
2019-12-09 11:30:00,17.1,17.11,17.04,17.04,405759.0,13.4374,13.4453,13.3903,13.3903,405759.0
2019-12-09 12:00:00,17.05,17.07,17.01,17.02,523570.0,13.3981,13.4139,13.3667,13.3746,523570.0
2019-12-09 12:30:00,17.02,17.05,17.0,17.02,306683.0,13.3746,13.3981,13.3588,13.3746,306683.0
2019-12-09 13:00:00,17.02,17.05,17.0,17.03,501881.0,13.3746,13.3981,13.3588,13.3824,501881.0
2019-12-09 13:30:00,17.02,17.07,17.01,17.07,352139.0,13.3746,13.4139,13.3667,13.4139,352139.0
2019-12-09 14:00:00,17.07,17.08,17.04,17.06,304599.0,13.4139,13.4217,13.3903,13.406,304599.0
2019-12-09 14:30:00,17.05,17.09,17.05,17.09,376699.0,13.3981,13.4296,13.3981,13.4296,376699.0
2019-12-09 15:00:00,17.09,17.11,17.07,17.11,455388.0,13.4296,13.4453,13.4139,13.4453,455388.0
2019-12-09 15:30:00,17.1,17.11,17.06,17.08,1214963.0,13.4374,13.4453,13.406,13.4217,1214963.0
2019-12-10 09:30:00,17.04,17.08,16.96,17.06,1016795.0,13.3903,13.4217,13.3274,13.406,1016795.0
2019-12-10 10:00:00,17.07,17.17,17.06,17.15,1169161.0,13.4139,13.4924,13.406,13.4767,1169161.0
2019-12-10 10:30:00,17.15,17.15,17.07,17.1,732678.0,13.4767,13.4767,13.4139,13.4374,732678.0
2019-12-10 11:00:00,17.1,17.13,17.05,17.12,509080.0,13.4374,13.461,13.3981,13.4531,509080.0
2019-12-10 11:30:00,17.12,17.16,17.11,17.13,307967.0,13.4531,13.4846,13.4453,13.461,307967.0
2019-12-10 12:00:00,17.13,17.15,17.1,17.11,245005.0,13.461,13.4767,13.4374,13.4453,245005.0
2019-12-10 12:30:00,17.1,17.11,17.06,17.09,321045.0,13.4374,13.4453,13.406,13.4296,321045.0
2019-12-10 13:00:00,17.09,17.13,17.07,17.13,321171.0,13.4296,13.461,13.4139,13.461,321171.0
2019-12-10 13:30:00,17.13,17.13,17.09,17.12,303991.0,13.461,13.461,13.4296,13.4531,303991.0
2019-12-10 14:00:00,17.12,17.14,17.08,17.09,492108.0,13.4531,13.4689,13.4217,13.4296,492108.0
2019-12-10 14:30:00,17.1,17.1,17.03,17.04,474430.0,13.4374,13.4374,13.3824,13.3903,474430.0
2019-12-10 15:00:00,17.04,17.05,17.0,17.0,671476.0,13.3903,13.3981,13.3588,13.3588,671476.0
2019-12-10 15:30:00,17.01,17.01,16.98,17.0,1719207.0,13.3667,13.3667,13.3431,13.3588,1719207.0
2019-12-11 09:30:00,16.97,17.12,16.97,17.04,977949.0,13.3353,13.4531,13.3353,13.3903,977949.0
2019-12-11 10:00:00,17.05,17.05,16.94,16.95,957085.0,13.3981,13.3981,13.3117,13.3196,957085.0
2019-12-11 10:30:00,16.94,16.95,16.88,16.91,688472.0,13.3117,13.3196,13.2645,13.2881,688472.0
2019-12-11 11:00:00,16.91,16.93,16.87,16.89,481660.0,13.2881,13.3038,13.2567,13.2724,481660.0
2019-12-11 11:30:00,16.89,16.95,16.88,16.94,423870.0,13.2724,13.3196,13.2645,13.3117,423870.0
2019-12-11 12:00:00,16.94,16.97,16.93,16.94,257531.0,13.3117,13.3353,13.3038,13.3117,257531.0
2019-12-11 12:30:00,16.95,16.98,16.92,16.96,205745.0,13.3196,13.3431,13.296,13.3274,205745.0
2019-12-11 13:00:00,16.95,16.97,16.94,16.97,190339.0,13.3196,13.3353,13.3117,13.3353,190339.0
2019-12-11 13:30:00,16.97,16.98,16.92,16.95,341069.0,13.3353,13.3431,13.296,13.3196,341069.0
2019-12-11 14:00:00,16.95,16.98,16.92,16.94,326073.0,13.3196,13.3431,13.296,13.3117,326073.0
2019-12-11 14:30:00,16.95,16.98,16.91,16.94,395355.0,13.3196,13.3431,13.2881,13.3117,395355.0
2019-12-11 15:00:00,16.94,16.95,16.88,16.89,819539.0,13.3117,13.3196,13.2645,13.2724,819539.0
2019-12-11 15:30:00,16.89,16.92,16.84,16.84,1479851.0,13.2724,13.296,13.2331,13.2331,1479851.0
2019-12-12 09:30:00,16.87,17.23,16.85,17.21,1532850.0,13.2567,13.5396,13.241,13.5239,1532850.0
2019-12-12 10:00:00,17.21,17.34,17.21,17.33,744755.0,13.5239,13.626,13.5239,13.6182,744755.0
2019-12-12 10:30:00,17.33,17.34,17.27,17.3,591012.0,13.6182,13.626,13.571,13.5946,591012.0
2019-12-12 11:00:00,17.3,17.35,17.27,17.34,677848.0,13.5946,13.6339,13.571,13.626,677848.0
2019-12-12 11:30:00,17.33,17.34,17.23,17.28,966355.0,13.6182,13.626,13.5396,13.5789,966355.0
2019-12-12 12:00:00,17.28,17.28,17.22,17.26,527314.0,13.5789,13.5789,13.5317,13.5632,527314.0
2019-12-12 12:30:00,17.26,17.29,17.22,17.23,539436.0,13.5632,13.5867,13.5317,13.5396,539436.0
2019-12-12 13:00:00,17.23,17.29,17.22,17.27,433111.0,13.5396,13.5867,13.5317,13.571,433111.0
2019-12-12 13:30:00,17.26,17.29,17.25,17.27,246692.0,13.5632,13.5867,13.5553,13.571,246692.0
2019-12-12 14:00:00,17.28,17.3,17.26,17.28,337725.0,13.5789,13.5946,13.5632,13.5789,337725.0
2019-12-12 14:30:00,17.28,17.39,17.27,17.38,865840.0,13.5789,13.6653,13.571,13.6575,865840.0
2019-12-12 15:00:00,17.38,17.45,17.38,17.45,398651.0,13.6575,13.7125,13.6575,13.7125,398651.0
2019-12-12 15:30:00,17.44,17.45,17.4,17.42,1358958.0,13.7046,13.7125,13.6732,13.6889,1358958.0
2019-12-13 09:30:00,17.38,17.38,17.25,17.34,681377.0,13.6575,13.6575,13.5553,13.626,681377.0
2019-12-13 10:00:00,17.33,17.49,17.31,17.35,1214374.0,13.6182,13.7439,13.6024,13.6339,1214374.0
2019-12-13 10:30:00,17.34,17.35,17.16,17.17,809636.0,13.626,13.6339,13.4846,13.4924,809636.0
2019-12-13 11:00:00,17.17,17.18,17.05,17.07,660430.0,13.4924,13.5003,13.3981,13.4139,660430.0
2019-12-13 11:30:00,17.06,17.16,17.05,17.16,441129.0,13.406,13.4846,13.3981,13.4846,441129.0
2019-12-13 12:00:00,17.16,17.16,17.1,17.15,298828.0,13.4846,13.4846,13.4374,13.4767,298828.0
2019-12-13 12:30:00,17.16,17.17,17.11,17.17,295420.0,13.4846,13.4924,13.4453,13.4924,295420.0
2019-12-13 13:00:00,17.17,17.18,17.15,17.17,320773.0,13.4924,13.5003,13.4767,13.4924,320773.0
2019-12-13 13:30:00,17.16,17.18,17.14,17.18,272459.0,13.4846,13.5003,13.4689,13.5003,272459.0
2019-12-13 14:00:00,17.17,17.21,17.15,17.17,713050.0,13.4924,13.5239,13.4767,13.4924,713050.0
2019-12-13 14:30:00,17.17,17.19,17.14,17.17,418208.0,13.4924,13.5082,13.4689,13.4924,418208.0
2019-12-13 15:00:00,17.17,17.18,17.12,17.13,368502.0,13.4924,13.5003,13.4531,13.461,368502.0
2019-12-13 15:30:00,17.14,17.19,17.13,17.17,1296160.0,13.4689,13.5082,13.461,13.4924,1296160.0
2019-12-16 09:30:00,17.44,17.54,17.29,17.3,1285959.0,13.7046,13.7832,13.5867,13.5946,1285959.0
2019-12-16 10:00:00,17.3,17.38,17.29,17.36,673887.0,13.5946,13.6575,13.5867,13.6417,673887.0
2019-12-16 10:30:00,17.36,17.4,17.32,17.32,472887.0,13.6417,13.6732,13.6103,13.6103,472887.0
2019-12-16 11:00:00,17.33,17.37,17.31,17.32,306874.0,13.6182,13.6496,13.6024,13.6103,306874.0
2019-12-16 11:30:00,17.32,17.36,17.31,17.34,408116.0,13.6103,13.6417,13.6024,13.626,408116.0
2019-12-16 12:00:00,17.34,17.38,17.33,17.36,257835.0,13.626,13.6575,13.6182,13.6417,257835.0
2019-12-16 12:30:00,17.36,17.37,17.34,17.34,164107.0,13.6417,13.6496,13.626,13.626,164107.0
2019-12-16 13:00:00,17.34,17.35,17.31,17.35,279005.0,13.626,13.6339,13.6024,13.6339,279005.0
2019-12-16 13:30:00,17.34,17.36,17.32,17.32,228502.0,13.626,13.6417,13.6103,13.6103,228502.0
2019-12-16 14:00:00,17.33,17.34,17.3,17.3,343742.0,13.6182,13.626,13.5946,13.5946,343742.0
2019-12-16 14:30:00,17.3,17.31,17.27,17.29,288887.0,13.5946,13.6024,13.571,13.5867,288887.0
2019-12-16 15:00:00,17.28,17.3,17.26,17.28,489130.0,13.5789,13.5946,13.5632,13.5789,489130.0
2019-12-16 15:30:00,17.28,17.28,17.22,17.24,1446371.0,13.5789,13.5789,13.5317,13.5474,1446371.0
2019-12-17 09:30:00,17.28,17.31,17.2,17.21,702227.0,13.5789,13.6024,13.516,13.5239,702227.0
2019-12-17 10:00:00,17.22,17.35,17.2,17.32,836080.0,13.5317,13.6339,13.516,13.6103,836080.0
2019-12-17 10:30:00,17.33,17.36,17.3,17.32,345862.0,13.6182,13.6417,13.5946,13.6103,345862.0
2019-12-17 11:00:00,17.32,17.36,17.3,17.3,694793.0,13.6103,13.6417,13.5946,13.5946,694793.0
2019-12-17 11:30:00,17.3,17.34,17.3,17.32,244161.0,13.5946,13.626,13.5946,13.6103,244161.0
2019-12-17 12:00:00,17.32,17.34,17.3,17.33,242433.0,13.6103,13.626,13.5946,13.6182,242433.0
2019-12-17 12:30:00,17.33,17.37,17.32,17.37,211320.0,13.6182,13.6496,13.6103,13.6496,211320.0
2019-12-17 13:00:00,17.37,17.39,17.35,17.38,247080.0,13.6496,13.6653,13.6339,13.6575,247080.0
2019-12-17 13:30:00,17.38,17.4,17.35,17.39,332920.0,13.6575,13.6732,13.6339,13.6653,332920.0
2019-12-17 14:00:00,17.4,17.42,17.38,17.41,444000.0,13.6732,13.6889,13.6575,13.681,444000.0
2019-12-17 14:30:00,17.4,17.42,17.39,17.4,289984.0,13.6732,13.6889,13.6653,13.6732,289984.0
2019-12-17 15:00:00,17.4,17.42,17.36,17.42,634157.0,13.6732,13.6889,13.6417,13.6889,634157.0
2019-12-17 15:30:00,17.41,17.43,17.4,17.42,1569221.0,13.681,13.6967,13.6732,13.6889,1569221.0
2019-12-18 09:30:00,17.5,17.53,17.39,17.51,926553.0,13.7518,13.7753,13.6653,13.7596,926553.0
2019-12-18 10:00:00,17.51,17.52,17.4,17.41,352319.0,13.7596,13.7675,13.6732,13.681,352319.0
2019-12-18 10:30:00,17.41,17.5,17.4,17.5,350025.0,13.681,13.7518,13.6732,13.7518,350025.0
2019-12-18 11:00:00,17.5,17.52,17.47,17.47,296982.0,13.7518,13.7675,13.7282,13.7282,296982.0
2019-12-18 11:30:00,17.47,17.49,17.38,17.38,324602.0,13.7282,13.7439,13.6575,13.6575,324602.0
2019-12-18 12:00:00,17.38,17.41,17.37,17.39,358530.0,13.6575,13.681,13.6496,13.6653,358530.0
2019-12-18 12:30:00,17.39,17.39,17.34,17.34,251071.0,13.6653,13.6653,13.626,13.626,251071.0
2019-12-18 13:00:00,17.34,17.36,17.31,17.32,358707.0,13.626,13.6417,13.6024,13.6103,358707.0
2019-12-18 13:30:00,17.32,17.35,17.31,17.34,428698.0,13.6103,13.6339,13.6024,13.626,428698.0
2019-12-18 14:00:00,17.33,17.35,17.31,17.32,456950.0,13.6182,13.6339,13.6024,13.6103,456950.0
2019-12-18 14:30:00,17.32,17.36,17.31,17.35,1647295.0,13.6103,13.6417,13.6024,13.6339,1647295.0
2019-12-18 15:00:00,17.35,17.35,17.31,17.32,551472.0,13.6339,13.6339,13.6024,13.6103,551472.0
2019-12-18 15:30:00,17.32,17.34,17.3,17.32,1727563.0,13.6103,13.626,13.5946,13.6103,1727563.0
2019-12-19 09:30:00,17.33,17.39,17.22,17.29,559427.0,13.6182,13.6653,13.5317,13.5867,559427.0
2019-12-19 10:00:00,17.28,17.34,17.25,17.32,382371.0,13.5789,13.626,13.5553,13.6103,382371.0
2019-12-19 10:30:00,17.32,17.32,17.28,17.29,264594.0,13.6103,13.6103,13.5789,13.5867,264594.0
2019-12-19 11:00:00,17.3,17.31,17.25,17.28,390082.0,13.5946,13.6024,13.5553,13.5789,390082.0
2019-12-19 11:30:00,17.27,17.28,17.23,17.24,278748.0,13.571,13.5789,13.5396,13.5474,278748.0
2019-12-19 12:00:00,17.24,17.25,17.21,17.24,182874.0,13.5474,13.5553,13.5239,13.5474,182874.0
2019-12-19 12:30:00,17.24,17.24,17.2,17.22,201521.0,13.5474,13.5474,13.516,13.5317,201521.0
2019-12-19 13:00:00,17.22,17.25,17.19,17.23,431989.0,13.5317,13.5553,13.5082,13.5396,431989.0
2019-12-19 13:30:00,17.22,17.26,17.21,17.26,241676.0,13.5317,13.5632,13.5239,13.5632,241676.0
2019-12-19 14:00:00,17.26,17.28,17.25,17.28,223697.0,13.5632,13.5789,13.5553,13.5789,223697.0
2019-12-19 14:30:00,17.28,17.29,17.25,17.27,842811.0,13.5789,13.5867,13.5553,13.571,842811.0
2019-12-19 15:00:00,17.27,17.28,17.25,17.27,805759.0,13.571,13.5789,13.5553,13.571,805759.0
2019-12-19 15:30:00,17.27,17.3,17.25,17.3,1313066.0,13.571,13.5946,13.5553,13.5946,1313066.0
2019-12-20 09:30:00,17.39,17.39,17.26,17.36,1546644.0,13.6653,13.6653,13.5632,13.6417,1546644.0
2019-12-20 10:00:00,17.37,17.39,17.32,17.34,307124.0,13.6496,13.6653,13.6103,13.626,307124.0
2019-12-20 10:30:00,17.35,17.45,17.34,17.43,385745.0,13.6339,13.7125,13.626,13.6967,385745.0
2019-12-20 11:00:00,17.43,17.45,17.4,17.41,299304.0,13.6967,13.7125,13.6732,13.681,299304.0
2019-12-20 11:30:00,17.42,17.44,17.37,17.37,342715.0,13.6889,13.7046,13.6496,13.6496,342715.0
2019-12-20 12:00:00,17.38,17.38,17.33,17.33,270364.0,13.6575,13.6575,13.6182,13.6182,270364.0
2019-12-20 12:30:00,17.33,17.34,17.31,17.32,284474.0,13.6182,13.626,13.6024,13.6103,284474.0
2019-12-20 13:00:00,17.32,17.34,17.29,17.3,263105.0,13.6103,13.626,13.5867,13.5946,263105.0
2019-12-20 13:30:00,17.3,17.31,17.26,17.27,322306.0,13.5946,13.6024,13.5632,13.571,322306.0
2019-12-20 14:00:00,17.28,17.29,17.26,17.29,281340.0,13.5789,13.5867,13.5632,13.5867,281340.0
2019-12-20 14:30:00,17.29,17.31,17.27,17.3,382054.0,13.5867,13.6024,13.571,13.5946,382054.0
2019-12-20 15:00:00,17.3,17.31,17.25,17.26,642145.0,13.5946,13.6024,13.5553,13.5632,642145.0
2019-12-20 15:30:00,17.26,17.3,17.2,17.25,2963539.0,13.5632,13.5946,13.516,13.5553,2963539.0
2019-12-23 09:30:00,17.27,17.28,17.16,17.24,537735.0,13.571,13.5789,13.4846,13.5474,537735.0
2019-12-23 10:00:00,17.23,17.28,17.23,17.27,535312.0,13.5396,13.5789,13.5396,13.571,535312.0
2019-12-23 10:30:00,17.27,17.27,17.18,17.21,447308.0,13.571,13.571,13.5003,13.5239,447308.0
2019-12-23 11:00:00,17.21,17.22,17.17,17.17,633387.0,13.5239,13.5317,13.4924,13.4924,633387.0
2019-12-23 11:30:00,17.17,17.18,17.15,17.16,220843.0,13.4924,13.5003,13.4767,13.4846,220843.0
2019-12-23 12:00:00,17.16,17.18,17.12,17.14,316040.0,13.4846,13.5003,13.4531,13.4689,316040.0
2019-12-23 12:30:00,17.14,17.15,17.11,17.14,298871.0,13.4689,13.4767,13.4453,13.4689,298871.0
2019-12-23 13:00:00,17.14,17.19,17.14,17.19,281246.0,13.4689,13.5082,13.4689,13.5082,281246.0
2019-12-23 13:30:00,17.18,17.2,17.16,17.19,311918.0,13.5003,13.516,13.4846,13.5082,311918.0
2019-12-23 14:00:00,17.19,17.21,17.18,17.19,242234.0,13.5082,13.5239,13.5003,13.5082,242234.0
2019-12-23 14:30:00,17.18,17.2,17.17,17.17,212612.0,13.5003,13.516,13.4924,13.4924,212612.0
2019-12-23 15:00:00,17.17,17.18,17.14,17.17,418993.0,13.4924,13.5003,13.4689,13.4924,418993.0
2019-12-23 15:30:00,17.17,17.17,17.14,17.17,850216.0,13.4924,13.4924,13.4689,13.4924,850216.0
2019-12-24 09:30:00,17.19,17.22,17.13,17.19,362693.0,13.5082,13.5317,13.461,13.5082,362693.0
2019-12-24 10:00:00,17.19,17.2,17.12,17.12,221979.0,13.5082,13.516,13.4531,13.4531,221979.0
2019-12-24 10:30:00,17.12,17.16,17.1,17.12,516265.0,13.4531,13.4846,13.4374,13.4531,516265.0
2019-12-24 11:00:00,17.12,17.15,17.11,17.13,411142.0,13.4531,13.4767,13.4453,13.461,411142.0
2019-12-24 11:30:00,17.13,17.15,17.12,17.14,142146.0,13.461,13.4767,13.4531,13.4689,142146.0
2019-12-24 12:00:00,17.15,17.16,17.12,17.14,596437.0,13.4767,13.4846,13.4531,13.4689,596437.0
2019-12-24 12:30:00,17.14,17.2,17.13,17.2,530914.0,13.4689,13.516,13.461,13.516,530914.0
2019-12-26 09:30:00,17.23,17.24,17.16,17.18,473586.0,13.5396,13.5474,13.4846,13.5003,473586.0
2019-12-26 10:00:00,17.19,17.24,17.18,17.23,171102.0,13.5082,13.5474,13.5003,13.5396,171102.0
2019-12-26 10:30:00,17.23,17.24,17.21,17.23,207209.0,13.5396,13.5474,13.5239,13.5396,207209.0
2019-12-26 11:00:00,17.23,17.28,17.23,17.27,187965.0,13.5396,13.5789,13.5396,13.571,187965.0
2019-12-26 11:30:00,17.27,17.28,17.23,17.25,156750.0,13.571,13.5789,13.5396,13.5553,156750.0
2019-12-26 12:00:00,17.25,17.26,17.2,17.22,130912.0,13.5553,13.5632,13.516,13.5317,130912.0
2019-12-26 12:30:00,17.22,17.24,17.21,17.21,133910.0,13.5317,13.5474,13.5239,13.5239,133910.0
2019-12-26 13:00:00,17.21,17.22,17.17,17.19,168664.0,13.5239,13.5317,13.4924,13.5082,168664.0
2019-12-26 13:30:00,17.19,17.24,17.18,17.23,417741.0,13.5082,13.5474,13.5003,13.5396,417741.0
2019-12-26 14:00:00,17.23,17.26,17.23,17.26,118602.0,13.5396,13.5632,13.5396,13.5632,118602.0
2019-12-26 14:30:00,17.26,17.26,17.21,17.21,158173.0,13.5632,13.5632,13.5239,13.5239,158173.0
2019-12-26 15:00:00,17.22,17.22,17.2,17.2,129494.0,13.5317,13.5317,13.516,13.516,129494.0
2019-12-26 15:30:00,17.2,17.26,17.19,17.26,1023413.0,13.516,13.5632,13.5082,13.5632,1023413.0
2019-12-27 09:30:00,17.33,17.33,17.22,17.23,592973.0,13.6182,13.6182,13.5317,13.5396,592973.0
2019-12-27 10:00:00,17.22,17.23,17.09,17.14,654316.0,13.5317,13.5396,13.4296,13.4689,654316.0
2019-12-27 10:30:00,17.15,17.21,17.15,17.19,378233.0,13.4767,13.5239,13.4767,13.5082,378233.0
2019-12-27 11:00:00,17.2,17.24,17.19,17.21,257328.0,13.516,13.5474,13.5082,13.5239,257328.0
2019-12-27 11:30:00,17.21,17.25,17.18,17.23,366448.0,13.5239,13.5553,13.5003,13.5396,366448.0
2019-12-27 12:00:00,17.23,17.25,17.21,17.22,177899.0,13.5396,13.5553,13.5239,13.5317,177899.0
2019-12-27 12:30:00,17.22,17.23,17.2,17.22,230700.0,13.5317,13.5396,13.516,13.5317,230700.0
2019-12-27 13:00:00,17.22,17.25,17.19,17.24,702480.0,13.5317,13.5553,13.5082,13.5474,702480.0
2019-12-27 13:30:00,17.24,17.25,17.19,17.21,246185.0,13.5474,13.5553,13.5082,13.5239,246185.0
2019-12-27 14:00:00,17.21,17.22,17.17,17.2,248728.0,13.5239,13.5317,13.4924,13.516,248728.0
2019-12-27 14:30:00,17.2,17.22,17.18,17.2,211156.0,13.516,13.5317,13.5003,13.516,211156.0
2019-12-27 15:00:00,17.19,17.2,17.15,17.16,282010.0,13.5082,13.516,13.4767,13.4846,282010.0
2019-12-27 15:30:00,17.16,17.19,17.14,17.15,867931.0,13.4846,13.5082,13.4689,13.4767,867931.0
2019-12-30 09:30:00,17.27,17.3,17.19,17.24,506834.0,13.571,13.5946,13.5082,13.5474,506834.0
2019-12-30 10:00:00,17.24,17.25,17.15,17.18,337307.0,13.5474,13.5553,13.4767,13.5003,337307.0
2019-12-30 10:30:00,17.19,17.2,17.14,17.19,235765.0,13.5082,13.516,13.4689,13.5082,235765.0
2019-12-30 11:00:00,17.19,17.21,17.16,17.18,268459.0,13.5082,13.5239,13.4846,13.5003,268459.0
2019-12-30 11:30:00,17.18,17.21,17.16,17.2,244693.0,13.5003,13.5239,13.4846,13.516,244693.0
2019-12-30 12:00:00,17.19,17.24,17.17,17.24,494710.0,13.5082,13.5474,13.4924,13.5474,494710.0
2019-12-30 12:30:00,17.23,17.25,17.22,17.23,234768.0,13.5396,13.5553,13.5317,13.5396,234768.0
2019-12-30 13:00:00,17.23,17.24,17.2,17.21,197214.0,13.5396,13.5474,13.516,13.5239,197214.0
2019-12-30 13:30:00,17.21,17.22,17.18,17.21,159858.0,13.5239,13.5317,13.5003,13.5239,159858.0
2019-12-30 14:00:00,17.21,17.21,17.15,17.18,224239.0,13.5239,13.5239,13.4767,13.5003,224239.0
2019-12-30 14:30:00,17.18,17.18,17.13,17.14,213599.0,13.5003,13.5003,13.461,13.4689,213599.0
2019-12-30 15:00:00,17.14,17.17,17.13,17.14,253121.0,13.4689,13.4924,13.461,13.4689,253121.0
2019-12-30 15:30:00,17.14,17.15,17.09,17.12,705457.0,13.4689,13.4767,13.4296,13.4531,705457.0
2019-12-31 09:30:00,17.14,17.22,17.06,17.2,442592.0,13.4689,13.5317,13.406,13.516,442592.0
2019-12-31 10:00:00,17.2,17.21,17.14,17.14,369837.0,13.516,13.5239,13.4689,13.4689,369837.0
2019-12-31 10:30:00,17.14,17.18,17.1,17.13,335329.0,13.4689,13.5003,13.4374,13.461,335329.0
2019-12-31 11:00:00,17.13,17.16,17.11,17.13,273491.0,13.461,13.4846,13.4453,13.461,273491.0
2019-12-31 11:30:00,17.13,17.18,17.1,17.17,299468.0,13.461,13.5003,13.4374,13.4924,299468.0
2019-12-31 12:00:00,17.16,17.17,17.11,17.16,335809.0,13.4846,13.4924,13.4453,13.4846,335809.0
2019-12-31 12:30:00,17.17,17.17,17.11,17.12,167410.0,13.4924,13.4924,13.4453,13.4531,167410.0
2019-12-31 13:00:00,17.11,17.13,17.11,17.12,160718.0,13.4453,13.461,13.4453,13.4531,160718.0
2019-12-31 13:30:00,17.12,17.14,17.11,17.12,160895.0,13.4531,13.4689,13.4453,13.4531,160895.0
2019-12-31 14:00:00,17.12,17.15,17.1,17.13,240292.0,13.4531,13.4767,13.4374,13.461,240292.0
2019-12-31 14:30:00,17.14,17.15,17.1,17.11,231261.0,13.4689,13.4767,13.4374,13.4453,231261.0
2019-12-31 15:00:00,17.12,17.15,17.1,17.14,279319.0,13.4531,13.4767,13.4374,13.4689,279319.0
2019-12-31 15:30:00,17.15,17.17,17.12,17.15,1606496.0,13.4767,13.4924,13.4531,13.4767,1606496.0
2020-01-02 09:30:00,17.26,17.3,17.1,17.12,884620.0,13.5632,13.5946,13.4374,13.4531,884620.0
2020-01-02 10:00:00,17.13,17.15,17.04,17.05,594782.0,13.461,13.4767,13.3903,13.3981,594782.0
2020-01-02 10:30:00,17.06,17.13,17.03,17.11,398952.0,13.406,13.461,13.3824,13.4453,398952.0
2020-01-02 11:00:00,17.11,17.14,17.07,17.11,378455.0,13.4453,13.4689,13.4139,13.4453,378455.0
2020-01-02 11:30:00,17.12,17.14,17.09,17.14,359861.0,13.4531,13.4689,13.4296,13.4689,359861.0
2020-01-02 12:00:00,17.14,17.16,17.12,17.14,382782.0,13.4689,13.4846,13.4531,13.4689,382782.0
2020-01-02 12:30:00,17.13,17.15,17.09,17.11,229562.0,13.461,13.4767,13.4296,13.4453,229562.0
2020-01-02 13:00:00,17.11,17.11,17.04,17.05,360150.0,13.4453,13.4453,13.3903,13.3981,360150.0
2020-01-02 13:30:00,17.05,17.08,17.01,17.03,483915.0,13.3981,13.4217,13.3667,13.3824,483915.0
2020-01-02 14:00:00,17.02,17.07,17.01,17.05,442856.0,13.3746,13.4139,13.3667,13.3981,442856.0
2020-01-02 14:30:00,17.04,17.07,17.03,17.06,662982.0,13.3903,13.4139,13.3824,13.406,662982.0
2020-01-02 15:00:00,17.06,17.08,17.05,17.08,493402.0,13.406,13.4217,13.3981,13.4217,493402.0
2020-01-02 15:30:00,17.07,17.1,17.04,17.1,1829944.0,13.4139,13.4374,13.3903,13.4374,1829944.0
2020-01-03 09:30:00,16.82,16.87,16.69,16.76,798217.0,13.2174,13.2567,13.1152,13.1702,798217.0
2020-01-03 10:00:00,16.76,16.76,16.63,16.71,1346314.0,13.1702,13.1702,13.0681,13.131,1346314.0
2020-01-03 10:30:00,16.71,16.77,16.69,16.74,551810.0,13.131,13.1781,13.1152,13.1545,551810.0
2020-01-03 11:00:00,16.75,16.79,16.74,16.78,243699.0,13.1624,13.1938,13.1545,13.186,243699.0
2020-01-03 11:30:00,16.77,16.82,16.77,16.8,434267.0,13.1781,13.2174,13.1781,13.2017,434267.0
2020-01-03 12:00:00,16.8,16.86,16.79,16.85,352073.0,13.2017,13.2488,13.1938,13.241,352073.0
2020-01-03 12:30:00,16.85,16.87,16.84,16.86,297407.0,13.241,13.2567,13.2331,13.2488,297407.0
2020-01-03 13:00:00,16.86,16.88,16.83,16.85,164863.0,13.2488,13.2645,13.2253,13.241,164863.0
2020-01-03 13:30:00,16.86,16.86,16.75,16.81,417630.0,13.2488,13.2488,13.1624,13.2095,417630.0
2020-01-03 14:00:00,16.81,16.82,16.76,16.79,299174.0,13.2095,13.2174,13.1702,13.1938,299174.0
2020-01-03 14:30:00,16.78,16.81,16.77,16.78,234416.0,13.186,13.2095,13.1781,13.186,234416.0
2020-01-03 15:00:00,16.79,16.83,16.77,16.8,290338.0,13.1938,13.2253,13.1781,13.2017,290338.0
2020-01-03 15:30:00,16.79,16.8,16.75,16.76,1293124.0,13.1938,13.2017,13.1624,13.1702,1293124.0
2020-01-06 09:30:00,16.57,16.59,16.47,16.49,1228105.0,13.0209,13.0367,12.9424,12.9581,1228105.0
2020-01-06 10:00:00,16.49,16.53,16.44,16.52,517027.0,12.9581,12.9895,12.9188,12.9817,517027.0
2020-01-06 10:30:00,16.53,16.56,16.5,16.53,351319.0,12.9895,13.0131,12.9659,12.9895,351319.0
2020-01-06 11:00:00,16.53,16.59,16.51,16.55,453426.0,12.9895,13.0367,12.9738,13.0052,453426.0
2020-01-06 11:30:00,16.56,16.58,16.55,16.56,204489.0,13.0131,13.0288,13.0052,13.0131,204489.0
2020-01-06 12:00:00,16.56,16.6,16.56,16.56,238500.0,13.0131,13.0445,13.0131,13.0131,238500.0
2020-01-06 12:30:00,16.57,16.58,16.54,16.55,184290.0,13.0209,13.0288,12.9974,13.0052,184290.0
2020-01-06 13:00:00,16.55,16.58,16.54,16.57,238297.0,13.0052,13.0288,12.9974,13.0209,238297.0
2020-01-06 13:30:00,16.58,16.59,16.56,16.56,212225.0,13.0288,13.0367,13.0131,13.0131,212225.0
2020-01-06 14:00:00,16.56,16.58,16.54,16.55,224527.0,13.0131,13.0288,12.9974,13.0052,224527.0
2020-01-06 14:30:00,16.55,16.56,16.54,16.55,206697.0,13.0052,13.0131,12.9974,13.0052,206697.0
2020-01-06 15:00:00,16.55,16.57,16.52,16.55,387012.0,13.0052,13.0209,12.9817,13.0052,387012.0
2020-01-06 15:30:00,16.55,16.58,16.53,16.58,1319503.0,13.0052,13.0288,12.9895,13.0288,1319503.0
2020-01-07 09:30:00,16.5,16.53,16.37,16.39,671513.0,12.9659,12.9895,12.8638,12.8795,671513.0
2020-01-07 10:00:00,16.4,16.48,16.39,16.48,387542.0,12.8874,12.9502,12.8795,12.9502,387542.0
2020-01-07 10:30:00,16.48,16.52,16.47,16.5,263081.0,12.9502,12.9817,12.9424,12.9659,263081.0
2020-01-07 11:00:00,16.5,16.51,16.41,16.42,238392.0,12.9659,12.9738,12.8952,12.9031,238392.0
2020-01-07 11:30:00,16.42,16.43,16.33,16.33,379702.0,12.9031,12.9109,12.8323,12.8323,379702.0
2020-01-07 12:00:00,16.34,16.34,16.31,16.32,264199.0,12.8402,12.8402,12.8166,12.8245,264199.0
2020-01-07 12:30:00,16.31,16.32,16.28,16.3,258512.0,12.8166,12.8245,12.7931,12.8088,258512.0
2020-01-07 13:00:00,16.3,16.34,16.3,16.32,267226.0,12.8088,12.8402,12.8088,12.8245,267226.0
2020-01-07 13:30:00,16.32,16.38,16.31,16.38,306777.0,12.8245,12.8716,12.8166,12.8716,306777.0
2020-01-07 14:00:00,16.37,16.42,16.36,16.41,209031.0,12.8638,12.9031,12.8559,12.8952,209031.0
2020-01-07 14:30:00,16.41,16.42,16.39,16.41,303545.0,12.8952,12.9031,12.8795,12.8952,303545.0
2020-01-07 15:00:00,16.41,16.43,16.39,16.41,514034.0,12.8952,12.9109,12.8795,12.8952,514034.0
2020-01-07 15:30:00,16.4,16.41,16.35,16.35,1734604.0,12.8874,12.8952,12.8481,12.8481,1734604.0
2020-01-08 09:30:00,16.37,16.48,16.35,16.43,624466.0,12.8638,12.9502,12.8481,12.9109,624466.0
2020-01-08 10:00:00,16.43,16.45,16.35,16.38,453665.0,12.9109,12.9266,12.8481,12.8716,453665.0
2020-01-08 10:30:00,16.38,16.41,16.36,16.41,280333.0,12.8716,12.8952,12.8559,12.8952,280333.0
2020-01-08 11:00:00,16.41,16.46,16.39,16.45,806800.0,12.8952,12.9345,12.8795,12.9266,806800.0
2020-01-08 11:30:00,16.45,16.56,16.4,16.53,790787.0,12.9266,13.0131,12.8874,12.9895,790787.0
2020-01-08 12:00:00,16.53,16.55,16.52,16.54,151595.0,12.9895,13.0052,12.9817,12.9974,151595.0
2020-01-08 12:30:00,16.54,16.55,16.5,16.53,336649.0,12.9974,13.0052,12.9659,12.9895,336649.0
2020-01-08 13:00:00,16.54,16.58,16.52,16.57,226617.0,12.9974,13.0288,12.9817,13.0209,226617.0
2020-01-08 13:30:00,16.57,16.58,16.52,16.53,230529.0,13.0209,13.0288,12.9817,12.9895,230529.0
2020-01-08 14:00:00,16.53,16.55,16.52,16.54,274699.0,12.9895,13.0052,12.9817,12.9974,274699.0
2020-01-08 14:30:00,16.54,16.56,16.53,16.55,178683.0,12.9974,13.0131,12.9895,13.0052,178683.0
2020-01-08 15:00:00,16.55,16.57,16.53,16.55,664362.0,13.0052,13.0209,12.9895,13.0052,664362.0
2020-01-08 15:30:00,16.55,16.56,16.44,16.46,1280889.0,13.0052,13.0131,12.9188,12.9345,1280889.0
2020-01-09 09:30:00,16.58,16.58,16.45,16.54,713454.0,13.0288,13.0288,12.9266,12.9974,713454.0
2020-01-09 10:00:00,16.55,16.55,16.45,16.49,392751.0,13.0052,13.0052,12.9266,12.9581,392751.0
2020-01-09 10:30:00,16.5,16.55,16.49,16.53,336984.0,12.9659,13.0052,12.9581,12.9895,336984.0
2020-01-09 11:00:00,16.53,16.53,16.44,16.46,344730.0,12.9895,12.9895,12.9188,12.9345,344730.0
2020-01-09 11:30:00,16.46,16.52,16.45,16.52,346313.0,12.9345,12.9817,12.9266,12.9817,346313.0
2020-01-09 12:00:00,16.52,16.53,16.46,16.46,336096.0,12.9817,12.9895,12.9345,12.9345,336096.0
2020-01-09 12:30:00,16.46,16.51,16.44,16.51,378535.0,12.9345,12.9738,12.9188,12.9738,378535.0
2020-01-09 13:00:00,16.51,16.52,16.47,16.48,261824.0,12.9738,12.9817,12.9424,12.9502,261824.0
2020-01-09 13:30:00,16.49,16.49,16.44,16.46,351510.0,12.9581,12.9581,12.9188,12.9345,351510.0
2020-01-09 14:00:00,16.46,16.49,16.44,16.48,202453.0,12.9345,12.9581,12.9188,12.9502,202453.0
2020-01-09 14:30:00,16.48,16.52,16.48,16.49,372803.0,12.9502,12.9817,12.9502,12.9581,372803.0
2020-01-09 15:00:00,16.49,16.5,16.47,16.48,376580.0,12.9581,12.9659,12.9424,12.9502,376580.0
2020-01-09 15:30:00,16.48,16.55,16.47,16.55,1337233.0,12.9502,13.0052,12.9424,13.0052,1337233.0
2020-01-10 09:30:00,16.55,16.58,16.44,16.5,866246.0,13.0052,13.0288,12.9188,12.9659,866246.0
2020-01-10 10:00:00,16.51,16.53,16.48,16.51,316425.0,12.9738,12.9895,12.9502,12.9738,316425.0
2020-01-10 10:30:00,16.51,16.52,16.45,16.46,357469.0,12.9738,12.9817,12.9266,12.9345,357469.0
2020-01-10 11:00:00,16.46,16.47,16.4,16.4,430039.0,12.9345,12.9424,12.8874,12.8874,430039.0
2020-01-10 11:30:00,16.41,16.44,16.38,16.41,463543.0,12.8952,12.9188,12.8716,12.8952,463543.0
2020-01-10 12:00:00,16.41,16.43,16.38,16.43,383341.0,12.8952,12.9109,12.8716,12.9109,383341.0
2020-01-10 12:30:00,16.43,16.43,16.4,16.42,278239.0,12.9109,12.9109,12.8874,12.9031,278239.0
2020-01-10 13:00:00,16.42,16.44,16.41,16.41,116086.0,12.9031,12.9188,12.8952,12.8952,116086.0
2020-01-10 13:30:00,16.41,16.44,16.41,16.43,112948.0,12.8952,12.9188,12.8952,12.9109,112948.0
2020-01-10 14:00:00,16.43,16.44,16.41,16.44,256356.0,12.9109,12.9188,12.8952,12.9188,256356.0
2020-01-10 14:30:00,16.44,16.44,16.37,16.38,290627.0,12.9188,12.9188,12.8638,12.8716,290627.0
2020-01-10 15:00:00,16.38,16.39,16.34,16.35,490214.0,12.8716,12.8795,12.8402,12.8481,490214.0
2020-01-10 15:30:00,16.35,16.36,16.29,16.35,935211.0,12.8481,12.8559,12.8009,12.8481,935211.0
2020-01-13 09:30:00,16.4,16.42,16.31,16.37,881381.0,12.8874,12.9031,12.8166,12.8638,881381.0
2020-01-13 10:00:00,16.37,16.37,16.3,16.34,546245.0,12.8638,12.8638,12.8088,12.8402,546245.0
2020-01-13 10:30:00,16.34,16.39,16.31,16.38,426603.0,12.8402,12.8795,12.8166,12.8716,426603.0
2020-01-13 11:00:00,16.38,16.42,16.36,16.4,476121.0,12.8716,12.9031,12.8559,12.8874,476121.0
2020-01-13 11:30:00,16.4,16.43,16.39,16.43,321950.0,12.8874,12.9109,12.8795,12.9109,321950.0
2020-01-13 12:00:00,16.43,16.45,16.41,16.42,252309.0,12.9109,12.9266,12.8952,12.9031,252309.0
2020-01-13 12:30:00,16.41,16.44,16.39,16.41,220208.0,12.8952,12.9188,12.8795,12.8952,220208.0
2020-01-13 13:00:00,16.4,16.42,16.39,16.4,213865.0,12.8874,12.9031,12.8795,12.8874,213865.0
2020-01-13 13:30:00,16.41,16.43,16.4,16.4,189429.0,12.8952,12.9109,12.8874,12.8874,189429.0
2020-01-13 14:00:00,16.41,16.42,16.39,16.4,251675.0,12.8952,12.9031,12.8795,12.8874,251675.0
2020-01-13 14:30:00,16.4,16.41,16.37,16.39,148455.0,12.8874,12.8952,12.8638,12.8795,148455.0
2020-01-13 15:00:00,16.39,16.4,16.36,16.39,253136.0,12.8795,12.8874,12.8559,12.8795,253136.0
2020-01-13 15:30:00,16.39,16.44,16.38,16.43,871974.0,12.8795,12.9188,12.8716,12.9109,871974.0
2020-01-14 09:30:00,16.44,16.48,16.39,16.43,834629.0,12.9188,12.9502,12.8795,12.9109,834629.0
2020-01-14 10:00:00,16.43,16.47,16.41,16.43,1167203.0,12.9109,12.9424,12.8952,12.9109,1167203.0
2020-01-14 10:30:00,16.43,16.47,16.41,16.46,1026031.0,12.9109,12.9424,12.8952,12.9345,1026031.0
2020-01-14 11:00:00,16.45,16.55,16.45,16.55,611525.0,12.9266,13.0052,12.9266,13.0052,611525.0
2020-01-14 11:30:00,16.55,16.56,16.52,16.53,290744.0,13.0052,13.0131,12.9817,12.9895,290744.0
2020-01-14 12:00:00,16.53,16.53,16.51,16.52,294855.0,12.9895,12.9895,12.9738,12.9817,294855.0
2020-01-14 12:30:00,16.51,16.56,16.51,16.55,185218.0,12.9738,13.0131,12.9738,13.0052,185218.0
2020-01-14 13:00:00,16.55,16.59,16.55,16.57,234203.0,13.0052,13.0367,13.0052,13.0209,234203.0
2020-01-14 13:30:00,16.57,16.59,16.5,16.53,521417.0,13.0209,13.0367,12.9659,12.9895,521417.0
2020-01-14 14:00:00,16.53,16.53,16.47,16.52,410403.0,12.9895,12.9895,12.9424,12.9817,410403.0
2020-01-14 14:30:00,16.52,16.54,16.49,16.5,345634.0,12.9817,12.9974,12.9581,12.9659,345634.0
2020-01-14 15:00:00,16.5,16.52,16.48,16.51,595816.0,12.9659,12.9817,12.9502,12.9738,595816.0
2020-01-14 15:30:00,16.5,16.52,16.46,16.48,1321909.0,12.9659,12.9817,12.9345,12.9502,1321909.0
2020-01-15 09:30:00,16.31,16.34,16.21,16.34,1464308.0,12.8166,12.8402,12.7381,12.8402,1464308.0
2020-01-15 10:00:00,16.35,16.38,16.31,16.32,1481353.0,12.8481,12.8716,12.8166,12.8245,1481353.0
2020-01-15 10:30:00,16.32,16.37,16.32,16.36,605486.0,12.8245,12.8638,12.8245,12.8559,605486.0
2020-01-15 11:00:00,16.36,16.39,16.31,16.38,657359.0,12.8559,12.8795,12.8166,12.8716,657359.0
2020-01-15 11:30:00,16.38,16.43,16.37,16.38,837116.0,12.8716,12.9109,12.8638,12.8716,837116.0
2020-01-15 12:00:00,16.38,16.38,16.31,16.32,429537.0,12.8716,12.8716,12.8166,12.8245,429537.0
2020-01-15 12:30:00,16.32,16.32,16.26,16.29,525297.0,12.8245,12.8245,12.7773,12.8009,525297.0
2020-01-15 13:00:00,16.29,16.31,16.27,16.28,762952.0,12.8009,12.8166,12.7852,12.7931,762952.0
2020-01-15 13:30:00,16.28,16.3,16.23,16.23,384196.0,12.7931,12.8088,12.7538,12.7538,384196.0
2020-01-15 14:00:00,16.23,16.29,16.22,16.29,298198.0,12.7538,12.8009,12.7459,12.8009,298198.0
2020-01-15 14:30:00,16.29,16.31,16.27,16.28,356970.0,12.8009,12.8166,12.7852,12.7931,356970.0
2020-01-15 15:00:00,16.28,16.29,16.2,16.21,870274.0,12.7931,12.8009,12.7302,12.7381,870274.0
2020-01-15 15:30:00,16.21,16.33,16.18,16.33,2165321.0,12.7381,12.8323,12.7145,12.8323,2165321.0
2020-01-16 09:30:00,16.43,16.53,16.39,16.49,1273201.0,12.9109,12.9895,12.8795,12.9581,1273201.0
2020-01-16 10:00:00,16.5,16.56,16.47,16.52,814075.0,12.9659,13.0131,12.9424,12.9817,814075.0
2020-01-16 10:30:00,16.52,16.56,16.51,16.54,570817.0,12.9817,13.0131,12.9738,12.9974,570817.0
2020-01-16 11:00:00,16.54,16.54,16.49,16.51,713039.0,12.9974,12.9974,12.9581,12.9738,713039.0
2020-01-16 11:30:00,16.51,16.52,16.48,16.48,467938.0,12.9738,12.9817,12.9502,12.9502,467938.0
2020-01-16 12:00:00,16.48,16.52,16.48,16.51,330170.0,12.9502,12.9817,12.9502,12.9738,330170.0
2020-01-16 12:30:00,16.5,16.55,16.5,16.55,746063.0,12.9659,13.0052,12.9659,13.0052,746063.0
2020-01-16 13:00:00,16.55,16.58,16.54,16.57,534351.0,13.0052,13.0288,12.9974,13.0209,534351.0
2020-01-16 13:30:00,16.57,16.58,16.56,16.57,633290.0,13.0209,13.0288,13.0131,13.0209,633290.0
2020-01-16 14:00:00,16.57,16.66,16.57,16.61,1480033.0,13.0209,13.0917,13.0209,13.0524,1480033.0
2020-01-16 14:30:00,16.6,16.64,16.59,16.63,921318.0,13.0445,13.076,13.0367,13.0681,921318.0
2020-01-16 15:00:00,16.64,16.66,16.61,16.62,1345647.0,13.076,13.0917,13.0524,13.0602,1345647.0
2020-01-16 15:30:00,16.62,16.67,16.61,16.67,3273803.0,13.0602,13.0995,13.0524,13.0995,3273803.0
2020-01-17 09:30:00,16.7,16.75,16.2,16.6,3813585.0,13.1231,13.1624,12.7302,13.0445,3813585.0
2020-01-17 10:00:00,16.6,16.63,16.52,16.6,890833.0,13.0445,13.0681,12.9817,13.0445,890833.0
2020-01-17 10:30:00,16.6,16.67,16.59,16.64,778273.0,13.0445,13.0995,13.0367,13.076,778273.0
2020-01-17 11:00:00,16.64,16.66,16.47,16.51,800234.0,13.076,13.0917,12.9424,12.9738,800234.0
2020-01-17 11:30:00,16.51,16.52,16.41,16.42,836582.0,12.9738,12.9817,12.8952,12.9031,836582.0
2020-01-17 12:00:00,16.42,16.47,16.4,16.45,644984.0,12.9031,12.9424,12.8874,12.9266,644984.0
2020-01-17 12:30:00,16.45,16.46,16.4,16.41,708007.0,12.9266,12.9345,12.8874,12.8952,708007.0
2020-01-17 13:00:00,16.41,16.45,16.4,16.41,455213.0,12.8952,12.9266,12.8874,12.8952,455213.0
2020-01-17 13:30:00,16.41,16.41,16.33,16.34,648020.0,12.8952,12.8952,12.8323,12.8402,648020.0
2020-01-17 14:00:00,16.33,16.35,16.28,16.29,784912.0,12.8323,12.8481,12.7931,12.8009,784912.0
2020-01-17 14:30:00,16.29,16.3,16.26,16.3,687089.0,12.8009,12.8088,12.7773,12.8088,687089.0
2020-01-17 15:00:00,16.3,16.32,16.26,16.32,884036.0,12.8088,12.8245,12.7773,12.8245,884036.0
2020-01-17 15:30:00,16.32,16.4,16.31,16.36,2780516.0,12.8245,12.8874,12.8166,12.8559,2780516.0
2020-01-21 09:30:00,16.29,16.34,16.22,16.23,1196693.0,12.8009,12.8402,12.7459,12.7538,1196693.0
2020-01-21 10:00:00,16.23,16.24,16.12,16.17,773740.0,12.7538,12.7616,12.6673,12.7066,773740.0
2020-01-21 10:30:00,16.16,16.19,16.15,16.16,596133.0,12.6988,12.7223,12.6909,12.6988,596133.0
2020-01-21 11:00:00,16.16,16.25,16.15,16.21,1300155.0,12.6988,12.7695,12.6909,12.7381,1300155.0
2020-01-21 11:30:00,16.22,16.33,16.21,16.32,670058.0,12.7459,12.8323,12.7381,12.8245,670058.0
2020-01-21 12:00:00,16.32,16.36,16.3,16.35,417839.0,12.8245,12.8559,12.8088,12.8481,417839.0
2020-01-21 12:30:00,16.34,16.38,16.33,16.36,313194.0,12.8402,12.8716,12.8323,12.8559,313194.0
2020-01-21 13:00:00,16.36,16.37,16.27,16.28,502259.0,12.8559,12.8638,12.7852,12.7931,502259.0
2020-01-21 13:30:00,16.28,16.29,16.23,16.25,409795.0,12.7931,12.8009,12.7538,12.7695,409795.0
2020-01-21 14:00:00,16.25,16.29,16.24,16.26,372093.0,12.7695,12.8009,12.7616,12.7773,372093.0
2020-01-21 14:30:00,16.26,16.28,16.24,16.28,433201.0,12.7773,12.7931,12.7616,12.7931,433201.0
2020-01-21 15:00:00,16.28,16.32,16.27,16.29,538035.0,12.7931,12.8245,12.7852,12.8009,538035.0
2020-01-21 15:30:00,16.29,16.32,16.25,16.26,1572649.0,12.8009,12.8245,12.7695,12.7773,1572649.0
2020-01-22 09:30:00,16.32,16.32,16.2,16.24,564199.0,12.8245,12.8245,12.7302,12.7616,564199.0
2020-01-22 10:00:00,16.24,16.27,16.18,16.23,678100.0,12.7616,12.7852,12.7145,12.7538,678100.0
2020-01-22 10:30:00,16.23,16.3,16.21,16.25,599535.0,12.7538,12.8088,12.7381,12.7695,599535.0
2020-01-22 11:00:00,16.25,16.26,16.19,16.21,707781.0,12.7695,12.7773,12.7223,12.7381,707781.0
2020-01-22 11:30:00,16.21,16.27,16.21,16.25,339012.0,12.7381,12.7852,12.7381,12.7695,339012.0
2020-01-22 12:00:00,16.25,16.27,16.23,16.26,243474.0,12.7695,12.7852,12.7538,12.7773,243474.0
2020-01-22 12:30:00,16.26,16.28,16.25,16.28,319040.0,12.7773,12.7931,12.7695,12.7931,319040.0
2020-01-22 13:00:00,16.28,16.29,16.23,16.23,310487.0,12.7931,12.8009,12.7538,12.7538,310487.0
2020-01-22 13:30:00,16.24,16.27,16.23,16.25,391798.0,12.7616,12.7852,12.7538,12.7695,391798.0
2020-01-22 14:00:00,16.26,16.28,16.25,16.25,270502.0,12.7773,12.7931,12.7695,12.7695,270502.0
2020-01-22 14:30:00,16.25,16.27,16.24,16.25,316386.0,12.7695,12.7852,12.7616,12.7695,316386.0
2020-01-22 15:00:00,16.24,16.25,16.19,16.21,493319.0,12.7616,12.7695,12.7223,12.7381,493319.0
2020-01-22 15:30:00,16.21,16.25,16.21,16.22,1211084.0,12.7381,12.7695,12.7381,12.7459,1211084.0
2020-01-23 09:30:00,16.15,16.2,15.95,16.03,822077.0,12.6909,12.7302,12.5337,12.5966,822077.0
2020-01-23 10:00:00,16.03,16.05,16.0,16.03,356840.0,12.5966,12.6123,12.573,12.5966,356840.0
2020-01-23 10:30:00,16.03,16.1,16.02,16.03,401657.0,12.5966,12.6516,12.5887,12.5966,401657.0
2020-01-23 11:00:00,16.03,16.05,15.97,15.99,355025.0,12.5966,12.6123,12.5495,12.5652,355025.0
2020-01-23 11:30:00,16.0,16.04,15.98,16.03,179917.0,12.573,12.6045,12.5573,12.5966,179917.0
2020-01-23 12:00:00,16.03,16.05,16.01,16.02,351027.0,12.5966,12.6123,12.5809,12.5887,351027.0
2020-01-23 12:30:00,16.03,16.08,16.02,16.08,143520.0,12.5966,12.6359,12.5887,12.6359,143520.0
2020-01-23 13:00:00,16.07,16.13,16.06,16.11,165742.0,12.628,12.6752,12.6202,12.6595,165742.0
2020-01-23 13:30:00,16.11,16.14,16.11,16.14,271465.0,12.6595,12.683,12.6595,12.683,271465.0
2020-01-23 14:00:00,16.14,16.17,16.13,16.13,219204.0,12.683,12.7066,12.6752,12.6752,219204.0
2020-01-23 14:30:00,16.13,16.17,16.13,16.17,262946.0,12.6752,12.7066,12.6752,12.7066,262946.0
2020-01-23 15:00:00,16.17,16.19,16.15,16.18,461721.0,12.7066,12.7223,12.6909,12.7145,461721.0
2020-01-23 15:30:00,16.17,16.19,16.13,16.17,1370490.0,12.7066,12.7223,12.6752,12.7066,1370490.0
2020-01-24 09:30:00,16.13,16.17,15.99,16.05,607178.0,12.6752,12.7066,12.5652,12.6123,607178.0
2020-01-24 10:00:00,16.06,16.06,15.91,15.92,283054.0,12.6202,12.6202,12.5023,12.5102,283054.0
2020-01-24 10:30:00,15.92,15.95,15.85,15.93,416659.0,12.5102,12.5337,12.4552,12.518,416659.0
2020-01-24 11:00:00,15.93,15.98,15.88,15.9,237840.0,12.518,12.5573,12.4787,12.4944,237840.0
2020-01-24 11:30:00,15.91,15.91,15.8,15.81,235315.0,12.5023,12.5023,12.4159,12.4237,235315.0
2020-01-24 12:00:00,15.81,15.82,15.72,15.77,547211.0,12.4237,12.4316,12.353,12.3923,547211.0
2020-01-24 12:30:00,15.77,15.85,15.76,15.82,297700.0,12.3923,12.4552,12.3844,12.4316,297700.0
2020-01-24 13:00:00,15.82,15.82,15.72,15.72,243279.0,12.4316,12.4316,12.353,12.353,243279.0
2020-01-24 13:30:00,15.72,15.72,15.68,15.7,397506.0,12.353,12.353,12.3216,12.3373,397506.0
2020-01-24 14:00:00,15.7,15.71,15.63,15.64,387164.0,12.3373,12.3451,12.2823,12.2901,387164.0
2020-01-24 14:30:00,15.65,15.68,15.59,15.67,316076.0,12.298,12.3216,12.2508,12.3137,316076.0
2020-01-24 15:00:00,15.68,15.73,15.67,15.71,418533.0,12.3216,12.3609,12.3137,12.3451,418533.0
2020-01-24 15:30:00,15.7,15.74,15.65,15.72,1061651.0,12.3373,12.3687,12.298,12.353,1061651.0
2020-01-27 09:30:00,15.36,15.55,15.33,15.47,1320535.0,12.0701,12.2194,12.0465,12.1565,1320535.0
2020-01-27 10:00:00,15.47,15.49,15.41,15.49,930134.0,12.1565,12.1723,12.1094,12.1723,930134.0
2020-01-27 10:30:00,15.49,15.5,15.32,15.37,623326.0,12.1723,12.1801,12.0387,12.078,623326.0
2020-01-27 11:00:00,15.37,15.39,15.32,15.37,477490.0,12.078,12.0937,12.0387,12.078,477490.0
2020-01-27 11:30:00,15.37,15.43,15.33,15.4,451587.0,12.078,12.1251,12.0465,12.1015,451587.0
2020-01-27 12:00:00,15.39,15.47,15.38,15.45,469321.0,12.0937,12.1565,12.0858,12.1408,469321.0
2020-01-27 12:30:00,15.45,15.49,15.44,15.45,380510.0,12.1408,12.1723,12.133,12.1408,380510.0
2020-01-27 13:00:00,15.45,15.48,15.43,15.46,428370.0,12.1408,12.1644,12.1251,12.1487,428370.0
2020-01-27 13:30:00,15.45,15.47,15.39,15.43,537437.0,12.1408,12.1565,12.0937,12.1251,537437.0
2020-01-27 14:00:00,15.43,15.44,15.4,15.42,369921.0,12.1251,12.133,12.1015,12.1173,369921.0
2020-01-27 14:30:00,15.42,15.43,15.37,15.39,521694.0,12.1173,12.1251,12.078,12.0937,521694.0
2020-01-27 15:00:00,15.4,15.45,15.37,15.45,575962.0,12.1015,12.1408,12.078,12.1408,575962.0
2020-01-27 15:30:00,15.45,15.48,15.42,15.45,5011336.0,12.1408,12.1644,12.1173,12.1408,5011336.0
2020-01-28 09:30:00,15.57,15.59,15.45,15.53,962828.0,12.2351,12.2508,12.1408,12.2037,962828.0
2020-01-28 10:00:00,15.53,15.68,15.52,15.67,1721578.0,12.2037,12.3216,12.1958,12.3137,1721578.0
2020-01-28 10:30:00,15.66,15.75,15.65,15.69,864181.0,12.3059,12.3766,12.298,12.3294,864181.0
2020-01-28 11:00:00,15.69,15.71,15.65,15.68,714695.0,12.3294,12.3451,12.298,12.3216,714695.0
2020-01-28 11:30:00,15.67,15.7,15.63,15.7,432614.0,12.3137,12.3373,12.2823,12.3373,432614.0
2020-01-28 12:00:00,15.7,15.7,15.67,15.69,237349.0,12.3373,12.3373,12.3137,12.3294,237349.0
2020-01-28 12:30:00,15.69,15.69,15.64,15.69,283825.0,12.3294,12.3294,12.2901,12.3294,283825.0
2020-01-28 13:00:00,15.69,15.69,15.63,15.64,209704.0,12.3294,12.3294,12.2823,12.2901,209704.0
2020-01-28 13:30:00,15.64,15.65,15.6,15.62,426798.0,12.2901,12.298,12.2587,12.2744,426798.0
2020-01-28 14:00:00,15.62,15.64,15.6,15.6,388870.0,12.2744,12.2901,12.2587,12.2587,388870.0
2020-01-28 14:30:00,15.6,15.63,15.58,15.58,326705.0,12.2587,12.2823,12.243,12.243,326705.0
2020-01-28 15:00:00,15.59,15.59,15.53,15.57,611172.0,12.2508,12.2508,12.2037,12.2351,611172.0
2020-01-28 15:30:00,15.57,15.58,15.53,15.53,1440759.0,12.2351,12.243,12.2037,12.2037,1440759.0
2020-01-29 09:30:00,15.57,15.68,15.55,15.56,550873.0,12.2351,12.3216,12.2194,12.2273,550873.0
2020-01-29 10:00:00,15.56,15.57,15.48,15.56,500869.0,12.2273,12.2351,12.1644,12.2273,500869.0
2020-01-29 10:30:00,15.55,15.59,15.53,15.56,460269.0,12.2194,12.2508,12.2037,12.2273,460269.0
2020-01-29 11:00:00,15.57,15.6,15.55,15.57,319425.0,12.2351,12.2587,12.2194,12.2351,319425.0
2020-01-29 11:30:00,15.57,15.59,15.55,15.58,330210.0,12.2351,12.2508,12.2194,12.243,330210.0
2020-01-29 12:00:00,15.58,15.58,15.53,15.54,239987.0,12.243,12.243,12.2037,12.2116,239987.0
2020-01-29 12:30:00,15.53,15.54,15.46,15.46,860398.0,12.2037,12.2116,12.1487,12.1487,860398.0
2020-01-29 13:00:00,15.46,15.51,15.45,15.49,303191.0,12.1487,12.188,12.1408,12.1723,303191.0
2020-01-29 13:30:00,15.5,15.52,15.44,15.52,409338.0,12.1801,12.1958,12.133,12.1958,409338.0
2020-01-29 14:00:00,15.52,15.53,15.46,15.47,392578.0,12.1958,12.2037,12.1487,12.1565,392578.0
2020-01-29 14:30:00,15.48,15.48,15.42,15.43,555566.0,12.1644,12.1644,12.1173,12.1251,555566.0
2020-01-29 15:00:00,15.43,15.43,15.35,15.42,940189.0,12.1251,12.1251,12.0623,12.1173,940189.0
2020-01-29 15:30:00,15.42,15.42,15.37,15.4,1250658.0,12.1173,12.1173,12.078,12.1015,1250658.0
2020-01-30 09:30:00,15.23,15.42,15.22,15.35,830904.0,11.968,12.1173,11.9601,12.0623,830904.0
2020-01-30 10:00:00,15.36,15.39,15.29,15.3,417375.0,12.0701,12.0937,12.0151,12.023,417375.0
2020-01-30 10:30:00,15.29,15.3,15.12,15.17,703854.0,12.0151,12.023,11.8815,11.9208,703854.0
2020-01-30 11:00:00,15.17,15.31,15.17,15.3,447399.0,11.9208,12.0308,11.9208,12.023,447399.0
2020-01-30 11:30:00,15.3,15.33,15.26,15.31,509744.0,12.023,12.0465,11.9915,12.0308,509744.0
2020-01-30 12:00:00,15.29,15.32,15.28,15.29,523399.0,12.0151,12.0387,12.0072,12.0151,523399.0
2020-01-30 12:30:00,15.28,15.32,15.27,15.3,473574.0,12.0072,12.0387,11.9994,12.023,473574.0
2020-01-30 13:00:00,15.3,15.36,15.29,15.35,523804.0,12.023,12.0701,12.0151,12.0623,523804.0
2020-01-30 13:30:00,15.35,15.38,15.32,15.34,382819.0,12.0623,12.0858,12.0387,12.0544,382819.0
2020-01-30 14:00:00,15.34,15.4,15.33,15.4,395367.0,12.0544,12.1015,12.0465,12.1015,395367.0
2020-01-30 14:30:00,15.39,15.45,15.36,15.42,982450.0,12.0937,12.1408,12.0701,12.1173,982450.0
2020-01-30 15:00:00,15.43,15.52,15.43,15.51,881725.0,12.1251,12.1958,12.1251,12.188,881725.0
2020-01-30 15:30:00,15.51,15.66,15.5,15.61,3095125.0,12.188,12.3059,12.1801,12.2666,3095125.0
2020-01-31 09:30:00,15.4,15.49,15.36,15.44,897631.0,12.1015,12.1723,12.0701,12.133,897631.0
2020-01-31 10:00:00,15.44,15.51,15.4,15.48,1337707.0,12.133,12.188,12.1015,12.1644,1337707.0
2020-01-31 10:30:00,15.48,15.53,15.42,15.44,655504.0,12.1644,12.2037,12.1173,12.133,655504.0
2020-01-31 11:00:00,15.43,15.45,15.39,15.4,370095.0,12.1251,12.1408,12.0937,12.1015,370095.0
2020-01-31 11:30:00,15.41,15.56,15.38,15.54,477672.0,12.1094,12.2273,12.0858,12.2116,477672.0
2020-01-31 12:00:00,15.55,15.57,15.5,15.52,556332.0,12.2194,12.2351,12.1801,12.1958,556332.0
2020-01-31 12:30:00,15.52,15.52,15.42,15.46,563290.0,12.1958,12.1958,12.1173,12.1487,563290.0
2020-01-31 13:00:00,15.46,15.52,15.45,15.51,537651.0,12.1487,12.1958,12.1408,12.188,537651.0
2020-01-31 13:30:00,15.5,15.53,15.48,15.51,1110060.0,12.1801,12.2037,12.1644,12.188,1110060.0
2020-01-31 14:00:00,15.51,15.55,15.49,15.51,580860.0,12.188,12.2194,12.1723,12.188,580860.0
2020-01-31 14:30:00,15.51,15.57,15.49,15.51,697690.0,12.188,12.2351,12.1723,12.188,697690.0
2020-01-31 15:00:00,15.51,15.53,15.47,15.51,716066.0,12.188,12.2037,12.1565,12.188,716066.0
2020-01-31 15:30:00,15.51,15.59,15.47,15.56,3262299.0,12.188,12.2508,12.1565,12.2273,3262299.0
2020-02-03 09:30:00,15.71,15.86,15.69,15.81,903472.0,12.3451,12.463,12.3294,12.4237,903472.0
2020-02-03 10:00:00,15.82,15.95,15.81,15.94,663154.0,12.4316,12.5337,12.4237,12.5259,663154.0
2020-02-03 10:30:00,15.94,15.95,15.82,15.87,692391.0,12.5259,12.5337,12.4316,12.4709,692391.0
2020-02-03 11:00:00,15.87,15.89,15.78,15.79,765761.0,12.4709,12.4866,12.4002,12.408,765761.0
2020-02-03 11:30:00,15.79,15.79,15.71,15.75,1002058.0,12.408,12.408,12.3451,12.3766,1002058.0
2020-02-03 12:00:00,15.75,15.82,15.74,15.81,387969.0,12.3766,12.4316,12.3687,12.4237,387969.0
2020-02-03 12:30:00,15.81,15.84,15.78,15.84,513030.0,12.4237,12.4473,12.4002,12.4473,513030.0
2020-02-03 13:00:00,15.84,15.85,15.78,15.81,266413.0,12.4473,12.4552,12.4002,12.4237,266413.0
2020-02-03 13:30:00,15.81,15.83,15.79,15.82,359475.0,12.4237,12.4394,12.408,12.4316,359475.0
2020-02-03 14:00:00,15.82,15.83,15.79,15.81,305964.0,12.4316,12.4394,12.408,12.4237,305964.0
2020-02-03 14:30:00,15.81,15.9,15.8,15.87,534560.0,12.4237,12.4944,12.4159,12.4709,534560.0
2020-02-03 15:00:00,15.88,15.92,15.87,15.91,698823.0,12.4787,12.5102,12.4709,12.5023,698823.0
2020-02-03 15:30:00,15.91,15.91,15.84,15.86,2252733.0,12.5023,12.5023,12.4473,12.463,2252733.0
2020-02-04 09:30:00,16.1,16.27,16.02,16.18,1799534.0,12.6516,12.7852,12.5887,12.7145,1799534.0
2020-02-04 10:00:00,16.19,16.23,16.14,16.18,895184.0,12.7223,12.7538,12.683,12.7145,895184.0
2020-02-04 10:30:00,16.18,16.21,16.15,16.18,462185.0,12.7145,12.7381,12.6909,12.7145,462185.0
2020-02-04 11:00:00,16.18,16.18,16.09,16.1,606395.0,12.7145,12.7145,12.6438,12.6516,606395.0
2020-02-04 11:30:00,16.11,16.14,16.08,16.11,569341.0,12.6595,12.683,12.6359,12.6595,569341.0
2020-02-04 12:00:00,16.11,16.15,16.08,16.14,271423.0,12.6595,12.6909,12.6359,12.683,271423.0
2020-02-04 12:30:00,16.14,16.15,16.12,16.14,344040.0,12.683,12.6909,12.6673,12.683,344040.0
2020-02-04 13:00:00,16.14,16.16,16.12,16.15,292301.0,12.683,12.6988,12.6673,12.6909,292301.0
2020-02-04 13:30:00,16.15,16.22,16.14,16.21,320989.0,12.6909,12.7459,12.683,12.7381,320989.0
2020-02-04 14:00:00,16.22,16.23,16.21,16.23,759060.0,12.7459,12.7538,12.7381,12.7538,759060.0
2020-02-04 14:30:00,16.22,16.31,16.22,16.27,794464.0,12.7459,12.8166,12.7459,12.7852,794464.0
2020-02-04 15:00:00,16.26,16.28,16.23,16.26,977594.0,12.7773,12.7931,12.7538,12.7773,977594.0
2020-02-04 15:30:00,16.25,16.27,16.22,16.25,3644910.0,12.7695,12.7852,12.7459,12.7695,3644910.0
2020-02-05 09:30:00,16.44,16.66,16.38,16.62,978887.0,12.9188,13.0917,12.8716,13.0602,978887.0
2020-02-05 10:00:00,16.62,16.68,16.45,16.49,841252.0,13.0602,13.1074,12.9266,12.9581,841252.0
2020-02-05 10:30:00,16.48,16.54,16.46,16.52,611719.0,12.9502,12.9974,12.9345,12.9817,611719.0
2020-02-05 11:00:00,16.51,16.51,16.47,16.51,307425.0,12.9738,12.9738,12.9424,12.9738,307425.0
2020-02-05 11:30:00,16.51,16.52,16.46,16.52,307117.0,12.9738,12.9817,12.9345,12.9817,307117.0
2020-02-05 12:00:00,16.52,16.53,16.49,16.49,556023.0,12.9817,12.9895,12.9581,12.9581,556023.0
2020-02-05 12:30:00,16.5,16.52,16.48,16.5,209719.0,12.9659,12.9817,12.9502,12.9659,209719.0
2020-02-05 13:00:00,16.49,16.51,16.46,16.5,355640.0,12.9581,12.9738,12.9345,12.9659,355640.0
2020-02-05 13:30:00,16.5,16.53,16.49,16.52,401636.0,12.9659,12.9895,12.9581,12.9817,401636.0
2020-02-05 14:00:00,16.51,16.51,16.48,16.48,383176.0,12.9738,12.9738,12.9502,12.9502,383176.0
2020-02-05 14:30:00,16.48,16.53,16.47,16.53,610066.0,12.9502,12.9895,12.9424,12.9895,610066.0
2020-02-05 15:00:00,16.53,16.6,16.51,16.59,640102.0,12.9895,13.0445,12.9738,13.0367,640102.0
2020-02-05 15:30:00,16.58,16.59,16.54,16.57,1575099.0,13.0288,13.0367,12.9974,13.0209,1575099.0
2020-02-06 09:30:00,16.72,16.77,16.51,16.64,1159190.0,13.1388,13.1781,12.9738,13.076,1159190.0
2020-02-06 10:00:00,16.64,16.65,16.52,16.58,526052.0,13.076,13.0838,12.9817,13.0288,526052.0
2020-02-06 10:30:00,16.57,16.64,16.56,16.58,305652.0,13.0209,13.076,13.0131,13.0288,305652.0
2020-02-06 11:00:00,16.57,16.6,16.52,16.53,657475.0,13.0209,13.0445,12.9817,12.9895,657475.0
2020-02-06 11:30:00,16.53,16.55,16.47,16.47,205221.0,12.9895,13.0052,12.9424,12.9424,205221.0
2020-02-06 12:00:00,16.48,16.53,16.46,16.53,434603.0,12.9502,12.9895,12.9345,12.9895,434603.0
2020-02-06 12:30:00,16.53,16.53,16.48,16.49,304597.0,12.9895,12.9895,12.9502,12.9581,304597.0
2020-02-06 13:00:00,16.49,16.5,16.46,16.46,198001.0,12.9581,12.9659,12.9345,12.9345,198001.0
2020-02-06 13:30:00,16.46,16.5,16.44,16.49,362148.0,12.9345,12.9659,12.9188,12.9581,362148.0
2020-02-06 14:00:00,16.49,16.51,16.47,16.51,363787.0,12.9581,12.9738,12.9424,12.9738,363787.0
2020-02-06 14:30:00,16.51,16.52,16.43,16.44,603470.0,12.9738,12.9817,12.9109,12.9188,603470.0
2020-02-06 15:00:00,16.44,16.44,16.31,16.32,880120.0,12.9188,12.9188,12.8166,12.8245,880120.0
2020-02-06 15:30:00,16.32,16.42,16.32,16.34,2727820.0,12.8245,12.9031,12.8245,12.8402,2727820.0
2020-02-07 09:30:00,16.22,16.31,16.16,16.23,662220.0,12.7459,12.8166,12.6988,12.7538,662220.0
2020-02-07 10:00:00,16.23,16.28,16.17,16.26,571989.0,12.7538,12.7931,12.7066,12.7773,571989.0
2020-02-07 10:30:00,16.26,16.29,16.23,16.25,352802.0,12.7773,12.8009,12.7538,12.7695,352802.0
2020-02-07 11:00:00,16.24,16.29,16.21,16.25,461064.0,12.7616,12.8009,12.7381,12.7695,461064.0
2020-02-07 11:30:00,16.26,16.29,16.23,16.26,343579.0,12.7773,12.8009,12.7538,12.7773,343579.0
2020-02-07 12:00:00,16.26,16.32,16.25,16.3,195062.0,12.7773,12.8245,12.7695,12.8088,195062.0
2020-02-07 12:30:00,16.31,16.31,16.26,16.29,164753.0,12.8166,12.8166,12.7773,12.8009,164753.0
2020-02-07 13:00:00,16.29,16.31,16.27,16.3,131573.0,12.8009,12.8166,12.7852,12.8088,131573.0
2020-02-07 13:30:00,16.3,16.31,16.26,16.26,293704.0,12.8088,12.8166,12.7773,12.7773,293704.0
2020-02-07 14:00:00,16.27,16.28,16.21,16.28,296732.0,12.7852,12.7931,12.7381,12.7931,296732.0
2020-02-07 14:30:00,16.28,16.29,16.25,16.28,267586.0,12.7931,12.8009,12.7695,12.7931,267586.0
2020-02-07 15:00:00,16.28,16.31,16.27,16.3,316572.0,12.7931,12.8166,12.7852,12.8088,316572.0
2020-02-07 15:30:00,16.3,16.34,16.29,16.32,1309930.0,12.8088,12.8402,12.8009,12.8245,1309930.0
2020-02-10 09:30:00,16.25,16.29,16.21,16.27,973999.0,12.7695,12.8009,12.7381,12.7852,973999.0
2020-02-10 10:00:00,16.28,16.3,16.21,16.23,594595.0,12.7931,12.8088,12.7381,12.7538,594595.0
2020-02-10 10:30:00,16.23,16.26,16.21,16.23,709294.0,12.7538,12.7773,12.7381,12.7538,709294.0
2020-02-10 11:00:00,16.24,16.25,16.19,16.19,215043.0,12.7616,12.7695,12.7223,12.7223,215043.0
2020-02-10 11:30:00,16.19,16.22,16.16,16.16,521313.0,12.7223,12.7459,12.6988,12.6988,521313.0
2020-02-10 12:00:00,16.16,16.2,16.13,16.19,445425.0,12.6988,12.7302,12.6752,12.7223,445425.0
2020-02-10 12:30:00,16.19,16.21,16.17,16.2,236303.0,12.7223,12.7381,12.7066,12.7302,236303.0
2020-02-10 13:00:00,16.2,16.21,16.17,16.18,317036.0,12.7302,12.7381,12.7066,12.7145,317036.0
2020-02-10 13:30:00,16.17,16.2,16.17,16.2,149444.0,12.7066,12.7302,12.7066,12.7302,149444.0
2020-02-10 14:00:00,16.2,16.2,16.14,16.19,718071.0,12.7302,12.7302,12.683,12.7223,718071.0
2020-02-10 14:30:00,16.19,16.22,16.19,16.21,283866.0,12.7223,12.7459,12.7223,12.7381,283866.0
2020-02-10 15:00:00,16.22,16.25,16.21,16.24,362456.0,12.7459,12.7695,12.7381,12.7616,362456.0
2020-02-10 15:30:00,16.23,16.28,16.22,16.28,1463653.0,12.7538,12.7931,12.7459,12.7931,1463653.0
2020-02-11 09:30:00,16.35,16.48,16.31,16.45,550133.0,12.8481,12.9502,12.8166,12.9266,550133.0
2020-02-11 10:00:00,16.45,16.55,16.44,16.54,941273.0,12.9266,13.0052,12.9188,12.9974,941273.0
2020-02-11 10:30:00,16.54,16.58,16.5,16.55,630415.0,12.9974,13.0288,12.9659,13.0052,630415.0
2020-02-11 11:00:00,16.55,16.59,16.48,16.5,248836.0,13.0052,13.0367,12.9502,12.9659,248836.0
2020-02-11 11:30:00,16.5,16.52,16.45,16.5,263874.0,12.9659,12.9817,12.9266,12.9659,263874.0
2020-02-11 12:00:00,16.5,16.55,16.48,16.55,165029.0,12.9659,13.0052,12.9502,13.0052,165029.0
2020-02-11 12:30:00,16.55,16.58,16.53,16.55,344223.0,13.0052,13.0288,12.9895,13.0052,344223.0
2020-02-11 13:00:00,16.55,16.56,16.51,16.55,151004.0,13.0052,13.0131,12.9738,13.0052,151004.0
2020-02-11 13:30:00,16.55,16.56,16.5,16.53,179754.0,13.0052,13.0131,12.9659,12.9895,179754.0
2020-02-11 14:00:00,16.53,16.53,16.49,16.52,243733.0,12.9895,12.9895,12.9581,12.9817,243733.0
2020-02-11 14:30:00,16.53,16.54,16.5,16.5,181243.0,12.9895,12.9974,12.9659,12.9659,181243.0
2020-02-11 15:00:00,16.5,16.51,16.44,16.46,404796.0,12.9659,12.9738,12.9188,12.9345,404796.0
2020-02-11 15:30:00,16.46,16.49,16.41,16.41,1558908.0,12.9345,12.9581,12.8952,12.8952,1558908.0
2020-02-12 09:30:00,16.54,16.71,16.51,16.65,853376.0,12.9974,13.131,12.9738,13.0838,853376.0
2020-02-12 10:00:00,16.65,16.66,16.54,16.55,315911.0,13.0838,13.0917,12.9974,13.0052,315911.0
2020-02-12 10:30:00,16.55,16.58,16.5,16.53,242655.0,13.0052,13.0288,12.9659,12.9895,242655.0
2020-02-12 11:00:00,16.53,16.54,16.47,16.47,259824.0,12.9895,12.9974,12.9424,12.9424,259824.0
2020-02-12 11:30:00,16.48,16.48,16.41,16.42,227517.0,12.9502,12.9502,12.8952,12.9031,227517.0
2020-02-12 12:00:00,16.43,16.43,16.39,16.41,298682.0,12.9109,12.9109,12.8795,12.8952,298682.0
2020-02-12 12:30:00,16.41,16.42,16.38,16.39,170302.0,12.8952,12.9031,12.8716,12.8795,170302.0
2020-02-12 13:00:00,16.38,16.39,16.36,16.37,391604.0,12.8716,12.8795,12.8559,12.8638,391604.0
2020-02-12 13:30:00,16.37,16.44,16.36,16.44,161702.0,12.8638,12.9188,12.8559,12.9188,161702.0
2020-02-12 14:00:00,16.44,16.47,16.43,16.46,151189.0,12.9188,12.9424,12.9109,12.9345,151189.0
2020-02-12 14:30:00,16.46,16.48,16.45,16.46,114943.0,12.9345,12.9502,12.9266,12.9345,114943.0
2020-02-12 15:00:00,16.46,16.48,16.43,16.45,262017.0,12.9345,12.9502,12.9109,12.9266,262017.0
2020-02-12 15:30:00,16.45,16.48,16.44,16.46,790919.0,12.9266,12.9502,12.9188,12.9345,790919.0
2020-02-13 09:30:00,16.39,16.5,16.31,16.43,328481.0,12.8795,12.9659,12.8166,12.9109,328481.0
2020-02-13 10:00:00,16.43,16.5,16.38,16.47,210431.0,12.9109,12.9659,12.8716,12.9424,210431.0
2020-02-13 10:30:00,16.47,16.51,16.44,16.5,156548.0,12.9424,12.9738,12.9188,12.9659,156548.0
2020-02-13 11:00:00,16.5,16.51,16.43,16.48,202089.0,12.9659,12.9738,12.9109,12.9502,202089.0
2020-02-13 11:30:00,16.48,16.51,16.46,16.48,203465.0,12.9502,12.9738,12.9345,12.9502,203465.0
2020-02-13 12:00:00,16.47,16.51,16.47,16.51,173801.0,12.9424,12.9738,12.9424,12.9738,173801.0
2020-02-13 12:30:00,16.51,16.52,16.49,16.49,149616.0,12.9738,12.9817,12.9581,12.9581,149616.0
2020-02-13 13:00:00,16.49,16.51,16.47,16.51,143218.0,12.9581,12.9738,12.9424,12.9738,143218.0
2020-02-13 13:30:00,16.51,16.53,16.49,16.52,167176.0,12.9738,12.9895,12.9581,12.9817,167176.0
2020-02-13 14:00:00,16.52,16.54,16.5,16.52,230999.0,12.9817,12.9974,12.9659,12.9817,230999.0
2020-02-13 14:30:00,16.52,16.56,16.52,16.56,145523.0,12.9817,13.0131,12.9817,13.0131,145523.0
2020-02-13 15:00:00,16.56,16.58,16.53,16.57,344217.0,13.0131,13.0288,12.9895,13.0209,344217.0
2020-02-13 15:30:00,16.57,16.61,16.55,16.6,877583.0,13.0209,13.0524,13.0052,13.0445,877583.0
2020-02-14 09:30:00,16.55,16.58,16.47,16.49,349789.0,13.0052,13.0288,12.9424,12.9581,349789.0
2020-02-14 10:00:00,16.49,16.55,16.47,16.53,169837.0,12.9581,13.0052,12.9424,12.9895,169837.0
2020-02-14 10:30:00,16.53,16.53,16.47,16.48,197379.0,12.9895,12.9895,12.9424,12.9502,197379.0
2020-02-14 11:00:00,16.48,16.55,16.45,16.54,301129.0,12.9502,13.0052,12.9266,12.9974,301129.0
2020-02-14 11:30:00,16.53,16.56,16.49,16.5,236945.0,12.9895,13.0131,12.9581,12.9659,236945.0
2020-02-14 12:00:00,16.5,16.51,16.44,16.46,176915.0,12.9659,12.9738,12.9188,12.9345,176915.0
2020-02-14 12:30:00,16.46,16.5,16.43,16.48,772418.0,12.9345,12.9659,12.9109,12.9502,772418.0
2020-02-14 13:00:00,16.5,16.5,16.45,16.45,495507.0,12.9659,12.9659,12.9266,12.9266,495507.0
2020-02-14 13:30:00,16.45,16.47,16.42,16.43,564193.0,12.9266,12.9424,12.9031,12.9109,564193.0
2020-02-14 14:00:00,16.43,16.48,16.42,16.46,283680.0,12.9109,12.9502,12.9031,12.9345,283680.0
2020-02-14 14:30:00,16.46,16.49,16.44,16.46,266660.0,12.9345,12.9581,12.9188,12.9345,266660.0
2020-02-14 15:00:00,16.46,16.48,16.44,16.47,298450.0,12.9345,12.9502,12.9188,12.9424,298450.0
2020-02-14 15:30:00,16.48,16.54,16.47,16.53,1228243.0,12.9502,12.9974,12.9424,12.9895,1228243.0
2020-02-18 09:30:00,16.42,16.52,16.34,16.36,1312077.0,12.9031,12.9817,12.8402,12.8559,1312077.0
2020-02-18 10:00:00,16.35,16.37,16.23,16.23,993425.0,12.8481,12.8638,12.7538,12.7538,993425.0
2020-02-18 10:30:00,16.23,16.27,16.21,16.23,1092467.0,12.7538,12.7852,12.7381,12.7538,1092467.0
2020-02-18 11:00:00,16.23,16.24,16.14,16.16,728038.0,12.7538,12.7616,12.683,12.6988,728038.0
2020-02-18 11:30:00,16.16,16.2,16.14,16.16,1257847.0,12.6988,12.7302,12.683,12.6988,1257847.0
2020-02-18 12:00:00,16.16,16.25,16.15,16.22,638736.0,12.6988,12.7695,12.6909,12.7459,638736.0
2020-02-18 12:30:00,16.23,16.27,16.22,16.26,271701.0,12.7538,12.7852,12.7459,12.7773,271701.0
2020-02-18 13:00:00,16.27,16.31,16.26,16.28,101474.0,12.7852,12.8166,12.7773,12.7931,101474.0
2020-02-18 13:30:00,16.28,16.3,16.23,16.26,202398.0,12.7931,12.8088,12.7538,12.7773,202398.0
2020-02-18 14:00:00,16.25,16.3,16.23,16.29,377521.0,12.7695,12.8088,12.7538,12.8009,377521.0
2020-02-18 14:30:00,16.29,16.32,16.29,16.3,227272.0,12.8009,12.8245,12.8009,12.8088,227272.0
2020-02-18 15:00:00,16.3,16.34,16.29,16.3,225916.0,12.8088,12.8402,12.8009,12.8088,225916.0
2020-02-18 15:30:00,16.31,16.33,16.28,16.32,881438.0,12.8166,12.8323,12.7931,12.8245,881438.0
2020-02-19 09:30:00,16.41,16.48,16.33,16.43,587087.0,12.8952,12.9502,12.8323,12.9109,587087.0
2020-02-19 10:00:00,16.44,16.44,16.37,16.42,280218.0,12.9188,12.9188,12.8638,12.9031,280218.0
2020-02-19 10:30:00,16.43,16.47,16.42,16.45,338441.0,12.9109,12.9424,12.9031,12.9266,338441.0
2020-02-19 11:00:00,16.46,16.48,16.44,16.46,169601.0,12.9345,12.9502,12.9188,12.9345,169601.0
2020-02-19 11:30:00,16.46,16.47,16.42,16.44,230188.0,12.9345,12.9424,12.9031,12.9188,230188.0
2020-02-19 12:00:00,16.45,16.46,16.43,16.44,194423.0,12.9266,12.9345,12.9109,12.9188,194423.0
2020-02-19 12:30:00,16.44,16.48,16.44,16.46,184561.0,12.9188,12.9502,12.9188,12.9345,184561.0
2020-02-19 13:00:00,16.46,16.48,16.45,16.48,132952.0,12.9345,12.9502,12.9266,12.9502,132952.0
2020-02-19 13:30:00,16.47,16.48,16.44,16.46,260250.0,12.9424,12.9502,12.9188,12.9345,260250.0
2020-02-19 14:00:00,16.46,16.46,16.43,16.44,160661.0,12.9345,12.9345,12.9109,12.9188,160661.0
2020-02-19 14:30:00,16.44,16.48,16.43,16.46,306189.0,12.9188,12.9502,12.9109,12.9345,306189.0
2020-02-19 15:00:00,16.47,16.47,16.42,16.46,314110.0,12.9424,12.9424,12.9031,12.9345,314110.0
2020-02-19 15:30:00,16.46,16.47,16.43,16.43,916411.0,12.9345,12.9424,12.9109,12.9109,916411.0
2020-02-20 09:30:00,16.34,16.54,16.34,16.5,411031.0,12.8402,12.9974,12.8402,12.9659,411031.0
2020-02-20 10:00:00,16.51,16.62,16.5,16.57,451840.0,12.9738,13.0602,12.9659,13.0209,451840.0
2020-02-20 10:30:00,16.57,16.69,16.55,16.65,523656.0,13.0209,13.1152,13.0052,13.0838,523656.0
2020-02-20 11:00:00,16.66,16.67,16.46,16.46,1076888.0,13.0917,13.0995,12.9345,12.9345,1076888.0
2020-02-20 11:30:00,16.46,16.48,16.34,16.43,1216432.0,12.9345,12.9502,12.8402,12.9109,1216432.0
2020-02-20 12:00:00,16.42,16.45,16.37,16.42,352399.0,12.9031,12.9266,12.8638,12.9031,352399.0
2020-02-20 12:30:00,16.43,16.48,16.4,16.46,311572.0,12.9109,12.9502,12.8874,12.9345,311572.0
2020-02-20 13:00:00,16.45,16.47,16.42,16.45,412153.0,12.9266,12.9424,12.9031,12.9266,412153.0
2020-02-20 13:30:00,16.45,16.46,16.42,16.44,288364.0,12.9266,12.9345,12.9031,12.9188,288364.0
2020-02-20 14:00:00,16.43,16.47,16.42,16.42,416908.0,12.9109,12.9424,12.9031,12.9031,416908.0
2020-02-20 14:30:00,16.43,16.45,16.42,16.43,409869.0,12.9109,12.9266,12.9031,12.9109,409869.0
2020-02-20 15:00:00,16.43,16.46,16.42,16.46,419820.0,12.9109,12.9345,12.9031,12.9345,419820.0
2020-02-20 15:30:00,16.46,16.55,16.45,16.54,1822352.0,12.9345,13.0052,12.9266,12.9974,1822352.0
2020-02-21 09:30:00,16.42,16.45,16.25,16.29,774422.0,12.9031,12.9266,12.7695,12.8009,774422.0
2020-02-21 10:00:00,16.3,16.33,16.23,16.27,584059.0,12.8088,12.8323,12.7538,12.7852,584059.0
2020-02-21 10:30:00,16.27,16.28,16.2,16.21,1650148.0,12.7852,12.7931,12.7302,12.7381,1650148.0
2020-02-21 11:00:00,16.21,16.29,16.2,16.23,439283.0,12.7381,12.8009,12.7302,12.7538,439283.0
2020-02-21 11:30:00,16.24,16.29,16.24,16.26,304255.0,12.7616,12.8009,12.7616,12.7773,304255.0
2020-02-21 12:00:00,16.27,16.29,16.24,16.28,167342.0,12.7852,12.8009,12.7616,12.7931,167342.0
2020-02-21 12:30:00,16.28,16.33,16.27,16.33,258374.0,12.7931,12.8323,12.7852,12.8323,258374.0
2020-02-21 13:00:00,16.33,16.33,16.23,16.24,396647.0,12.8323,12.8323,12.7538,12.7616,396647.0
2020-02-21 13:30:00,16.24,16.25,16.18,16.21,607456.0,12.7616,12.7695,12.7145,12.7381,607456.0
2020-02-21 14:00:00,16.21,16.25,16.19,16.25,423336.0,12.7381,12.7695,12.7223,12.7695,423336.0
2020-02-21 14:30:00,16.25,16.27,16.22,16.26,595893.0,12.7695,12.7852,12.7459,12.7773,595893.0
2020-02-21 15:00:00,16.26,16.27,16.21,16.23,534467.0,12.7773,12.7852,12.7381,12.7538,534467.0
2020-02-21 15:30:00,16.23,16.34,16.22,16.33,3620773.0,12.7538,12.8402,12.7459,12.8323,3620773.0
2020-02-24 09:30:00,15.74,15.89,15.72,15.84,1807006.0,12.3687,12.4866,12.353,12.4473,1807006.0
2020-02-24 10:00:00,15.83,15.9,15.81,15.84,890922.0,12.4394,12.4944,12.4237,12.4473,890922.0
2020-02-24 10:30:00,15.83,15.85,15.76,15.84,1159581.0,12.4394,12.4552,12.3844,12.4473,1159581.0
2020-02-24 11:00:00,15.84,15.84,15.78,15.83,374331.0,12.4473,12.4473,12.4002,12.4394,374331.0
2020-02-24 11:30:00,15.83,15.88,15.77,15.78,469022.0,12.4394,12.4787,12.3923,12.4002,469022.0
2020-02-24 12:00:00,15.78,15.82,15.76,15.78,382161.0,12.4002,12.4316,12.3844,12.4002,382161.0
2020-02-24 12:30:00,15.78,15.83,15.76,15.77,416402.0,12.4002,12.4394,12.3844,12.3923,416402.0
2020-02-24 13:00:00,15.77,15.79,15.7,15.78,648008.0,12.3923,12.408,12.3373,12.4002,648008.0
2020-02-24 13:30:00,15.78,15.81,15.76,15.79,217260.0,12.4002,12.4237,12.3844,12.408,217260.0
2020-02-24 14:00:00,15.78,15.84,15.74,15.83,264128.0,12.4002,12.4473,12.3687,12.4394,264128.0
2020-02-24 14:30:00,15.83,15.89,15.81,15.87,312888.0,12.4394,12.4866,12.4237,12.4709,312888.0
2020-02-24 15:00:00,15.87,15.89,15.79,15.79,376603.0,12.4709,12.4866,12.408,12.408,376603.0
2020-02-24 15:30:00,15.79,15.82,15.72,15.73,1989852.0,12.408,12.4316,12.353,12.3609,1989852.0
2020-02-25 09:30:00,15.73,15.76,15.52,15.62,954623.0,12.3609,12.3844,12.1958,12.2744,954623.0
2020-02-25 10:00:00,15.61,15.66,15.34,15.35,996739.0,12.2666,12.3059,12.0544,12.0623,996739.0
2020-02-25 10:30:00,15.36,15.39,15.17,15.24,1977237.0,12.0701,12.0937,11.9208,11.9758,1977237.0
2020-02-25 11:00:00,15.24,15.3,15.15,15.28,739559.0,11.9758,12.023,11.9051,12.0072,739559.0
2020-02-25 11:30:00,15.28,15.35,15.25,15.29,766409.0,12.0072,12.0623,11.9837,12.0151,766409.0
2020-02-25 12:00:00,15.3,15.31,15.12,15.13,1097574.0,12.023,12.0308,11.8815,11.8894,1097574.0
2020-02-25 12:30:00,15.13,15.2,15.04,15.05,971007.0,11.8894,11.9444,11.8186,11.8265,971007.0
2020-02-25 13:00:00,15.05,15.09,14.93,14.95,714219.0,11.8265,11.8579,11.7322,11.7479,714219.0
2020-02-25 13:30:00,14.95,14.95,14.86,14.88,723452.0,11.7479,11.7479,11.6772,11.6929,723452.0
2020-02-25 14:00:00,14.88,14.91,14.8,14.81,634054.0,11.6929,11.7165,11.6301,11.6379,634054.0
2020-02-25 14:30:00,14.82,14.91,14.76,14.88,726527.0,11.6458,11.7165,11.5986,11.6929,726527.0
2020-02-25 15:00:00,14.88,14.98,14.75,14.79,967110.0,11.6929,11.7715,11.5908,11.6222,967110.0
2020-02-25 15:30:00,14.78,14.87,14.69,14.79,2488520.0,11.6143,11.6851,11.5436,11.6222,2488520.0
2020-02-26 09:30:00,14.94,15.15,14.81,14.99,1649218.0,11.7401,11.9051,11.6379,11.7794,1649218.0
2020-02-26 10:00:00,14.98,15.08,14.94,15.0,779057.0,11.7715,11.8501,11.7401,11.7872,779057.0
2020-02-26 10:30:00,15.01,15.07,14.99,15.01,453505.0,11.7951,11.8422,11.7794,11.7951,453505.0
2020-02-26 11:00:00,15.02,15.03,14.93,14.96,363423.0,11.8029,11.8108,11.7322,11.7558,363423.0
2020-02-26 11:30:00,14.95,14.96,14.79,14.81,352090.0,11.7479,11.7558,11.6222,11.6379,352090.0
2020-02-26 12:00:00,14.81,14.84,14.7,14.76,510787.0,11.6379,11.6615,11.5515,11.5986,510787.0
2020-02-26 12:30:00,14.76,14.83,14.76,14.79,236665.0,11.5986,11.6536,11.5986,11.6222,236665.0
2020-02-26 13:00:00,14.78,14.81,14.71,14.77,256010.0,11.6143,11.6379,11.5593,11.6065,256010.0
2020-02-26 13:30:00,14.77,14.77,14.6,14.61,608135.0,11.6065,11.6065,11.4729,11.4807,608135.0
2020-02-26 14:00:00,14.61,14.69,14.59,14.64,515363.0,11.4807,11.5436,11.465,11.5043,515363.0
2020-02-26 14:30:00,14.65,14.71,14.58,14.58,392507.0,11.5122,11.5593,11.4572,11.4572,392507.0
2020-02-26 15:00:00,14.59,14.69,14.55,14.58,736076.0,11.465,11.5436,11.4336,11.4572,736076.0
2020-02-26 15:30:00,14.58,14.63,14.55,14.58,1752281.0,11.4572,11.4965,11.4336,11.4572,1752281.0
2020-02-27 09:30:00,14.19,14.26,13.96,14.05,1821959.0,11.1507,11.2057,10.97,11.0407,1821959.0
2020-02-27 10:00:00,14.05,14.08,13.87,13.9,730402.0,11.0407,11.0643,10.8992,10.9228,730402.0
2020-02-27 10:30:00,13.89,14.08,13.79,14.08,989973.0,10.915,11.0643,10.8364,11.0643,989973.0
2020-02-27 11:00:00,14.08,14.23,14.06,14.15,863717.0,11.0643,11.1821,11.0486,11.1193,863717.0
2020-02-27 11:30:00,14.15,14.25,14.09,14.23,408779.0,11.1193,11.1979,11.0721,11.1821,408779.0
2020-02-27 12:00:00,14.24,14.44,14.22,14.38,635161.0,11.19,11.3472,11.1743,11.3,635161.0
2020-02-27 12:30:00,14.37,14.5,14.32,14.33,612818.0,11.2922,11.3943,11.2529,11.2607,612818.0
2020-02-27 13:00:00,14.32,14.41,14.28,14.29,643286.0,11.2529,11.3236,11.2214,11.2293,643286.0
2020-02-27 13:30:00,14.29,14.32,14.07,14.12,647313.0,11.2293,11.2529,11.0564,11.0957,647313.0
2020-02-27 14:00:00,14.11,14.17,14.03,14.16,1353761.0,11.0878,11.135,11.025,11.1271,1353761.0
2020-02-27 14:30:00,14.16,14.16,14.07,14.09,465760.0,11.1271,11.1271,11.0564,11.0721,465760.0
2020-02-27 15:00:00,14.09,14.14,14.03,14.04,1014814.0,11.0721,11.1114,11.025,11.0328,1014814.0
2020-02-27 15:30:00,14.04,14.06,13.84,13.84,2551169.0,11.0328,11.0486,10.8757,10.8757,2551169.0
2020-02-28 09:30:00,13.46,13.79,13.39,13.44,3437875.0,10.5771,10.8364,10.5221,10.5613,3437875.0
2020-02-28 10:00:00,13.44,13.6,13.35,13.42,2475114.0,10.5613,10.6871,10.4906,10.5456,2475114.0
2020-02-28 10:30:00,13.42,13.67,13.42,13.61,2211319.0,10.5456,10.7421,10.5456,10.6949,2211319.0
2020-02-28 11:00:00,13.61,13.63,13.47,13.59,1937260.0,10.6949,10.7107,10.5849,10.6792,1937260.0
2020-02-28 11:30:00,13.59,13.86,13.5,13.53,1776394.0,10.6792,10.8914,10.6085,10.6321,1776394.0
2020-02-28 12:00:00,13.53,13.61,13.41,13.57,2290678.0,10.6321,10.6949,10.5378,10.6635,2290678.0
2020-02-28 12:30:00,13.56,13.63,13.48,13.62,1481698.0,10.6556,10.7107,10.5928,10.7028,1481698.0
2020-02-28 13:00:00,13.62,13.66,13.46,13.5,1072560.0,10.7028,10.7342,10.5771,10.6085,1072560.0
2020-02-28 13:30:00,13.5,13.51,13.35,13.43,1112548.0,10.6085,10.6164,10.4906,10.5535,1112548.0
2020-02-28 14:00:00,13.42,13.44,13.3,13.39,745949.0,10.5456,10.5613,10.4513,10.5221,745949.0
2020-02-28 14:30:00,13.39,13.58,13.37,13.41,1148016.0,10.5221,10.6714,10.5063,10.5378,1148016.0
2020-02-28 15:00:00,13.41,13.48,13.25,13.25,955993.0,10.5378,10.5928,10.412,10.412,955993.0
2020-02-28 15:30:00,13.25,13.52,13.16,13.51,2745640.0,10.412,10.6242,10.3413,10.6164,2745640.0
2020-03-02 09:30:00,13.63,13.65,13.4,13.63,3360354.0,10.7107,10.7264,10.5299,10.7107,3360354.0
2020-03-02 10:00:00,13.64,13.69,13.48,13.62,1940829.0,10.7185,10.7578,10.5928,10.7028,1940829.0
2020-03-02 10:30:00,13.63,13.87,13.55,13.78,1704837.0,10.7107,10.8992,10.6478,10.8285,1704837.0
2020-03-02 11:00:00,13.77,13.95,13.71,13.92,1433508.0,10.8207,10.9621,10.7735,10.9385,1433508.0
2020-03-02 11:30:00,13.93,14.09,13.91,14.06,1034989.0,10.9464,11.0721,10.9307,11.0486,1034989.0
2020-03-02 12:00:00,14.06,14.11,14.0,14.04,1120347.0,11.0486,11.0878,11.0014,11.0328,1120347.0
2020-03-02 12:30:00,14.04,14.16,14.03,14.14,1162118.0,11.0328,11.1271,11.025,11.1114,1162118.0
2020-03-02 13:00:00,14.14,14.17,13.99,14.03,986739.0,11.1114,11.135,10.9935,11.025,986739.0
2020-03-02 13:30:00,14.02,14.08,13.98,14.07,857740.0,11.0171,11.0643,10.9857,11.0564,857740.0
2020-03-02 14:00:00,14.07,14.14,14.04,14.04,855972.0,11.0564,11.1114,11.0328,11.0328,855972.0
2020-03-02 14:30:00,14.05,14.07,13.9,13.96,1008017.0,11.0407,11.0564,10.9228,10.97,1008017.0
2020-03-02 15:00:00,13.97,14.15,13.96,14.14,1345637.0,10.9778,11.1193,10.97,11.1114,1345637.0
2020-03-02 15:30:00,14.14,14.52,14.13,14.52,4175175.0,11.1114,11.41,11.1036,11.41,4175175.0
2020-03-03 09:30:00,14.45,14.46,14.1,14.2,1927767.0,11.355,11.3629,11.08,11.1586,1927767.0
2020-03-03 10:00:00,14.2,14.77,14.1,14.37,3965447.0,11.1586,11.6065,11.08,11.2922,3965447.0
2020-03-03 10:30:00,14.36,14.63,14.34,14.6,3467381.0,11.2843,11.4965,11.2686,11.4729,3467381.0
2020-03-03 11:00:00,14.59,14.59,14.17,14.21,2695525.0,11.465,11.465,11.135,11.1664,2695525.0
2020-03-03 11:30:00,14.2,14.44,14.16,14.41,1840815.0,11.1586,11.3472,11.1271,11.3236,1840815.0
2020-03-03 12:00:00,14.4,14.46,14.29,14.33,918697.0,11.3157,11.3629,11.2293,11.2607,918697.0
2020-03-03 12:30:00,14.34,14.36,14.25,14.31,1216778.0,11.2686,11.2843,11.1979,11.245,1216778.0
2020-03-03 13:00:00,14.3,14.32,14.17,14.25,1706993.0,11.2371,11.2529,11.135,11.1979,1706993.0
2020-03-03 13:30:00,14.25,14.29,14.1,14.11,1555635.0,11.1979,11.2293,11.08,11.0878,1555635.0
2020-03-03 14:00:00,14.11,14.18,13.97,14.17,1847208.0,11.0878,11.1428,10.9778,11.135,1847208.0
2020-03-03 14:30:00,14.17,14.23,13.99,14.23,1660098.0,11.135,11.1821,10.9935,11.1821,1660098.0
2020-03-03 15:00:00,14.23,14.31,14.12,14.3,1669414.0,11.1821,11.245,11.0957,11.2371,1669414.0
2020-03-03 15:30:00,14.3,14.31,14.02,14.09,3930225.0,11.2371,11.245,11.0171,11.0721,3930225.0
2020-03-04 09:30:00,14.28,14.4,14.07,14.13,3125147.0,11.2214,11.3157,11.0564,11.1036,3125147.0
2020-03-04 10:00:00,14.14,14.34,14.05,14.29,1454877.0,11.1114,11.2686,11.0407,11.2293,1454877.0
2020-03-04 10:30:00,14.29,14.31,14.05,14.11,734745.0,11.2293,11.245,11.0407,11.0878,734745.0
2020-03-04 11:00:00,14.11,14.33,14.11,14.33,827531.0,11.0878,11.2607,11.0878,11.2607,827531.0
2020-03-04 11:30:00,14.33,14.35,14.2,14.25,660566.0,11.2607,11.2764,11.1586,11.1979,660566.0
2020-03-04 12:00:00,14.25,14.33,14.24,14.31,542806.0,11.1979,11.2607,11.19,11.245,542806.0
2020-03-04 12:30:00,14.32,14.38,14.28,14.38,410234.0,11.2529,11.3,11.2214,11.3,410234.0
2020-03-04 13:00:00,14.38,14.47,14.36,14.45,963409.0,11.3,11.3707,11.2843,11.355,963409.0
2020-03-04 13:30:00,14.45,14.48,14.37,14.42,728991.0,11.355,11.3786,11.2922,11.3314,728991.0
2020-03-04 14:00:00,14.42,14.49,14.39,14.48,562177.0,11.3314,11.3865,11.3079,11.3786,562177.0
2020-03-04 14:30:00,14.49,14.5,14.41,14.45,749220.0,11.3865,11.3943,11.3236,11.355,749220.0
2020-03-04 15:00:00,14.44,14.55,14.39,14.54,2492362.0,11.3472,11.4336,11.3079,11.4257,2492362.0
2020-03-04 15:30:00,14.55,14.62,14.5,14.55,3736462.0,11.4336,11.4886,11.3943,11.4336,3736462.0
2020-03-05 09:30:00,13.83,13.97,13.72,13.86,3003426.0,10.9898,11.101,10.9024,11.0136,3003426.0
2020-03-05 10:00:00,13.86,14.07,13.83,13.97,972878.0,11.0136,11.1805,10.9898,11.101,972878.0
2020-03-05 10:30:00,13.97,13.99,13.88,13.89,952659.0,11.101,11.1169,11.0295,11.0375,952659.0
2020-03-05 11:00:00,13.89,14.1,13.88,14.05,480072.0,11.0375,11.2043,11.0295,11.1646,480072.0
2020-03-05 11:30:00,14.06,14.07,13.88,13.9,366862.0,11.1726,11.1805,11.0295,11.0454,366862.0
2020-03-05 12:00:00,13.9,13.93,13.85,13.89,808553.0,11.0454,11.0693,11.0057,11.0375,808553.0
2020-03-05 12:30:00,13.89,13.95,13.79,13.83,1393810.0,11.0375,11.0851,10.958,10.9898,1393810.0
2020-03-05 13:00:00,13.83,13.88,13.76,13.86,971707.0,10.9898,11.0295,10.9342,11.0136,971707.0
2020-03-05 13:30:00,13.86,13.9,13.81,13.87,673470.0,11.0136,11.0454,10.9739,11.0216,673470.0
2020-03-05 14:00:00,13.86,13.87,13.75,13.78,1022452.0,11.0136,11.0216,10.9262,10.9501,1022452.0
2020-03-05 14:30:00,13.78,13.9,13.76,13.83,1401133.0,10.9501,11.0454,10.9342,10.9898,1401133.0
2020-03-05 15:00:00,13.83,13.83,13.69,13.71,1772170.0,10.9898,10.9898,10.8785,10.8944,1772170.0
2020-03-05 15:30:00,13.71,13.84,13.7,13.8,7065611.0,10.8944,10.9977,10.8865,10.966,7065611.0
2020-03-06 09:30:00,13.07,13.52,13.02,13.35,2716251.0,10.3859,10.7435,10.3461,10.6084,2716251.0
2020-03-06 10:00:00,13.36,13.4,13.19,13.37,2410880.0,10.6163,10.6481,10.4812,10.6243,2410880.0
2020-03-06 10:30:00,13.37,13.54,13.28,13.46,1577517.0,10.6243,10.7593,10.5527,10.6958,1577517.0
2020-03-06 11:00:00,13.46,13.47,13.15,13.2,997193.0,10.6958,10.7037,10.4494,10.4892,997193.0
2020-03-06 11:30:00,13.19,13.28,13.16,13.19,913574.0,10.4812,10.5527,10.4574,10.4812,913574.0
2020-03-06 12:00:00,13.19,13.2,13.05,13.09,603593.0,10.4812,10.4892,10.37,10.4018,603593.0
2020-03-06 12:30:00,13.09,13.25,13.07,13.14,608094.0,10.4018,10.5289,10.3859,10.4415,608094.0
2020-03-06 13:00:00,13.14,13.22,13.08,13.1,663702.0,10.4415,10.5051,10.3938,10.4097,663702.0
2020-03-06 13:30:00,13.09,13.13,12.97,12.99,833612.0,10.4018,10.4335,10.3064,10.3223,833612.0
2020-03-06 14:00:00,12.99,12.99,12.85,12.92,1122788.0,10.3223,10.3223,10.211,10.2667,1122788.0
2020-03-06 14:30:00,12.92,12.94,12.77,12.8,974580.0,10.2667,10.2826,10.1475,10.1713,974580.0
2020-03-06 15:00:00,12.79,12.89,12.72,12.81,1333671.0,10.1634,10.2428,10.1077,10.1793,1333671.0
2020-03-06 15:30:00,12.81,13.04,12.79,12.98,4291905.0,10.1793,10.362,10.1634,10.3144,4291905.0
2020-03-09 09:30:00,11.45,11.54,10.83,11.51,1514923.0,9.0986,9.1701,8.6059,9.1462,1514923.0
2020-03-09 10:00:00,11.49,11.7,11.38,11.4,1334875.0,9.1303,9.2972,9.0429,9.0588,1334875.0
2020-03-09 10:30:00,11.41,11.46,11.17,11.2,1221760.0,9.0668,9.1065,8.8761,8.8999,1221760.0
2020-03-09 11:00:00,11.2,11.33,11.09,11.22,1260101.0,8.8999,9.0032,8.8125,8.9158,1260101.0
2020-03-09 11:30:00,11.22,11.22,11.04,11.04,1142859.0,8.9158,8.9158,8.7728,8.7728,1142859.0
2020-03-09 12:00:00,11.04,11.04,10.84,10.84,1269771.0,8.7728,8.7728,8.6138,8.6138,1269771.0
2020-03-09 12:30:00,10.84,10.85,10.6,10.61,1313135.0,8.6138,8.6218,8.4231,8.4311,1313135.0
2020-03-09 13:00:00,10.61,10.78,10.59,10.59,2299347.0,8.4311,8.5662,8.4152,8.4152,2299347.0
2020-03-09 13:30:00,10.59,10.6,10.4,10.42,876449.0,8.4152,8.4231,8.2642,8.2801,876449.0
2020-03-09 14:00:00,10.42,10.43,10.3,10.3,1418696.0,8.2801,8.288,8.1847,8.1847,1418696.0
2020-03-09 14:30:00,10.3,10.39,10.25,10.38,1488814.0,8.1847,8.2562,8.145,8.2483,1488814.0
2020-03-09 15:00:00,10.39,10.51,10.34,10.5,1544857.0,8.2562,8.3516,8.2165,8.3437,1544857.0
2020-03-09 15:30:00,10.5,10.5,10.41,10.46,4440996.0,8.3437,8.3437,8.2721,8.3119,4440996.0
2020-03-10 09:30:00,11.04,11.26,10.77,10.97,2299408.0,8.7728,8.9476,8.5582,8.7171,2299408.0
2020-03-10 10:00:00,10.96,11.08,10.9,10.97,955054.0,8.7092,8.8045,8.6615,8.7171,955054.0
2020-03-10 10:30:00,10.97,10.98,10.84,10.85,701789.0,8.7171,8.7251,8.6138,8.6218,701789.0
2020-03-10 11:00:00,10.85,10.85,10.55,10.6,1044259.0,8.6218,8.6218,8.3834,8.4231,1044259.0
2020-03-10 11:30:00,10.6,10.72,10.51,10.62,945203.0,8.4231,8.5185,8.3516,8.439,945203.0
2020-03-10 12:00:00,10.62,10.73,10.61,10.71,915404.0,8.439,8.5264,8.4311,8.5105,915404.0
2020-03-10 12:30:00,10.7,10.78,10.65,10.78,908633.0,8.5026,8.5662,8.4629,8.5662,908633.0
2020-03-10 13:00:00,10.78,10.93,10.75,10.93,696472.0,8.5662,8.6854,8.5423,8.6854,696472.0
2020-03-10 13:30:00,10.93,11.03,10.9,10.91,795107.0,8.6854,8.7648,8.6615,8.6695,795107.0
2020-03-10 14:00:00,10.91,11.15,10.87,11.15,730269.0,8.6695,8.8602,8.6377,8.8602,730269.0
2020-03-10 14:30:00,11.14,11.47,11.14,11.38,913384.0,8.8522,9.1145,8.8522,9.0429,913384.0
2020-03-10 15:00:00,11.38,11.51,11.37,11.43,1238214.0,9.0429,9.1462,9.035,9.0827,1238214.0
2020-03-10 15:30:00,11.43,11.5,11.31,11.46,2716812.0,9.0827,9.1383,8.9873,9.1065,2716812.0
2020-03-11 09:30:00,11.05,11.17,10.87,10.91,2841249.0,8.7807,8.8761,8.6377,8.6695,2841249.0
2020-03-11 10:00:00,10.9,11.03,10.8,10.85,1734107.0,8.6615,8.7648,8.582,8.6218,1734107.0
2020-03-11 10:30:00,10.85,11.04,10.82,11.03,1522966.0,8.6218,8.7728,8.5979,8.7648,1522966.0
2020-03-11 11:00:00,11.02,11.06,10.75,10.82,1450891.0,8.7569,8.7887,8.5423,8.5979,1450891.0
2020-03-11 11:30:00,10.83,11.09,10.78,11.07,1605422.0,8.6059,8.8125,8.5662,8.7966,1605422.0
2020-03-11 12:00:00,11.06,11.25,11.0,11.06,1017774.0,8.7887,8.9396,8.741,8.7887,1017774.0
2020-03-11 12:30:00,11.07,11.1,10.94,11.05,1103294.0,8.7966,8.8204,8.6933,8.7807,1103294.0
2020-03-11 13:00:00,11.05,11.06,10.93,11.0,823975.0,8.7807,8.7887,8.6854,8.741,823975.0
2020-03-11 13:30:00,11.01,11.1,10.87,10.97,1461246.0,8.7489,8.8204,8.6377,8.7171,1461246.0
2020-03-11 14:00:00,10.97,11.01,10.8,10.85,989335.0,8.7171,8.7489,8.582,8.6218,989335.0
2020-03-11 14:30:00,10.85,10.92,10.76,10.79,1529218.0,8.6218,8.6774,8.5503,8.5741,1529218.0
2020-03-11 15:00:00,10.79,10.82,10.44,10.58,3434689.0,8.5741,8.5979,8.296,8.4072,3434689.0
2020-03-11 15:30:00,10.57,10.8,10.54,10.7,3889441.0,8.3993,8.582,8.3754,8.5026,3889441.0
2020-03-12 09:30:00,9.78,9.85,9.2,9.8,1122539.0,7.7715,7.8271,7.3106,7.7874,1122539.0
2020-03-12 10:00:00,9.79,9.8,9.26,9.46,1144025.0,7.7795,7.7874,7.3583,7.5172,1144025.0
2020-03-12 10:30:00,9.46,9.68,9.42,9.62,1074647.0,7.5172,7.6921,7.4855,7.6444,1074647.0
2020-03-12 11:00:00,9.62,9.62,9.3,9.38,813160.0,7.6444,7.6444,7.3901,7.4537,813160.0
2020-03-12 11:30:00,9.39,9.46,9.25,9.3,913800.0,7.4616,7.5172,7.3504,7.3901,913800.0
2020-03-12 12:00:00,9.3,9.47,9.3,9.46,1052850.0,7.3901,7.5252,7.3901,7.5172,1052850.0
2020-03-12 12:30:00,9.46,10.02,9.38,9.85,1685212.0,7.5172,7.9622,7.4537,7.8271,1685212.0
2020-03-12 13:00:00,9.85,10.38,9.6,9.74,2243030.0,7.8271,8.2483,7.6285,7.7397,2243030.0
2020-03-12 13:30:00,9.73,9.75,9.45,9.58,1218673.0,7.7318,7.7477,7.5093,7.6126,1218673.0
2020-03-12 14:00:00,9.58,9.65,9.49,9.5,538729.0,7.6126,7.6682,7.5411,7.549,538729.0
2020-03-12 14:30:00,9.5,9.65,9.45,9.65,756517.0,7.549,7.6682,7.5093,7.6682,756517.0
2020-03-12 15:00:00,9.65,9.83,9.64,9.69,905053.0,7.6682,7.8113,7.6603,7.7,905053.0
2020-03-12 15:30:00,9.69,9.71,9.45,9.46,2961832.0,7.7,7.7159,7.5093,7.5172,2961832.0
2020-03-13 09:30:00,10.38,10.58,9.78,9.87,1412635.0,8.2483,8.4072,7.7715,7.843,1412635.0
2020-03-13 10:00:00,9.87,10.43,9.86,10.32,985068.0,7.843,8.288,7.8351,8.2006,985068.0
2020-03-13 10:30:00,10.31,10.41,10.05,10.09,1299506.0,8.1927,8.2721,7.9861,8.0179,1299506.0
2020-03-13 11:00:00,10.09,10.21,9.87,9.88,1106828.0,8.0179,8.1132,7.843,7.851,1106828.0
2020-03-13 11:30:00,9.88,9.95,9.75,9.83,938496.0,7.851,7.9066,7.7477,7.8113,938496.0
2020-03-13 12:00:00,9.82,9.84,9.7,9.74,815537.0,7.8033,7.8192,7.708,7.7397,815537.0
2020-03-13 12:30:00,9.74,9.85,9.59,9.61,1620913.0,7.7397,7.8271,7.6205,7.6364,1620913.0
2020-03-13 13:00:00,9.61,9.84,9.6,9.83,1164938.0,7.6364,7.8192,7.6285,7.8113,1164938.0
2020-03-13 13:30:00,9.84,9.87,9.7,9.74,1632970.0,7.8192,7.843,7.708,7.7397,1632970.0
2020-03-13 14:00:00,9.74,9.74,9.6,9.63,2222356.0,7.7397,7.7397,7.6285,7.6523,2222356.0
2020-03-13 14:30:00,9.63,9.85,9.58,9.84,1623130.0,7.6523,7.8271,7.6126,7.8192,1623130.0
2020-03-13 15:00:00,9.84,9.92,9.65,9.71,2290406.0,7.8192,7.8828,7.6682,7.7159,2290406.0
2020-03-13 15:30:00,9.71,9.98,9.61,9.98,7267328.0,7.7159,7.9304,7.6364,7.9304,7267328.0
2020-03-16 09:30:00,8.52,8.71,8.13,8.64,978297.0,6.7703,6.9213,6.4604,6.8656,978297.0
2020-03-16 10:00:00,8.63,8.66,8.21,8.26,1561717.0,6.8577,6.8815,6.5239,6.5637,1561717.0
2020-03-16 10:30:00,8.26,8.63,8.26,8.45,1460629.0,6.5637,6.8577,6.5637,6.7147,1460629.0
2020-03-16 11:00:00,8.44,8.71,8.4,8.66,1188097.0,6.7067,6.9213,6.6749,6.8815,1188097.0
2020-03-16 11:30:00,8.66,8.68,8.49,8.57,1190459.0,6.8815,6.8974,6.7464,6.81,1190459.0
2020-03-16 12:00:00,8.57,8.63,8.5,8.63,927463.0,6.81,6.8577,6.7544,6.8577,927463.0
2020-03-16 12:30:00,8.63,8.64,8.54,8.63,940107.0,6.8577,6.8656,6.7862,6.8577,940107.0
2020-03-16 13:00:00,8.63,8.77,8.6,8.6,642776.0,6.8577,6.9689,6.8339,6.8339,642776.0
2020-03-16 13:30:00,8.59,8.6,8.5,8.51,670357.0,6.8259,6.8339,6.7544,6.7623,670357.0
2020-03-16 14:00:00,8.51,8.52,8.28,8.37,937744.0,6.7623,6.7703,6.5796,6.6511,937744.0
2020-03-16 14:30:00,8.37,8.58,8.37,8.52,900124.0,6.6511,6.818,6.6511,6.7703,900124.0
2020-03-16 15:00:00,8.52,8.57,8.38,8.5,1298985.0,6.7703,6.81,6.659,6.7544,1298985.0
2020-03-16 15:30:00,8.5,8.5,8.13,8.31,4532186.0,6.7544,6.7544,6.4604,6.6034,4532186.0
2020-03-17 09:30:00,8.47,8.6,7.98,7.99,2024066.0,6.7306,6.8339,6.3412,6.3491,2024066.0
2020-03-17 10:00:00,8.0,8.34,7.92,8.32,1419675.0,6.3571,6.6272,6.2935,6.6114,1419675.0
2020-03-17 10:30:00,8.32,8.35,8.15,8.25,1376803.0,6.6114,6.6352,6.4763,6.5557,1376803.0
2020-03-17 11:00:00,8.26,8.63,8.25,8.59,1852403.0,6.5637,6.8577,6.5557,6.8259,1852403.0
2020-03-17 11:30:00,8.58,8.85,8.57,8.85,1251986.0,6.818,7.0325,6.81,7.0325,1251986.0
2020-03-17 12:00:00,8.85,9.27,8.84,9.1,1399096.0,7.0325,7.3663,7.0246,7.2312,1399096.0
2020-03-17 12:30:00,9.1,9.11,8.82,8.86,1592672.0,7.2312,7.2391,7.0087,7.0405,1592672.0
2020-03-17 13:00:00,8.86,8.9,8.66,8.68,1159586.0,7.0405,7.0722,6.8815,6.8974,1159586.0
2020-03-17 13:30:00,8.68,8.87,8.63,8.76,1168260.0,6.8974,7.0484,6.8577,6.961,1168260.0
2020-03-17 14:00:00,8.77,8.89,8.7,8.82,1228126.0,6.9689,7.0643,6.9133,7.0087,1228126.0
2020-03-17 14:30:00,8.82,8.99,8.77,8.78,880563.0,7.0087,7.1438,6.9689,6.9769,880563.0
2020-03-17 15:00:00,8.78,8.79,8.67,8.72,1305531.0,6.9769,6.9848,6.8895,6.9292,1305531.0
2020-03-17 15:30:00,8.72,8.88,8.67,8.88,3949385.0,6.9292,7.0564,6.8895,7.0564,3949385.0
2020-03-18 09:30:00,8.28,8.59,8.1,8.46,1409886.0,6.5796,6.8259,6.4365,6.7226,1409886.0
2020-03-18 10:00:00,8.46,8.7,8.42,8.53,1391877.0,6.7226,6.9133,6.6908,6.7782,1391877.0
2020-03-18 10:30:00,8.52,8.58,8.16,8.18,1044550.0,6.7703,6.818,6.4842,6.5001,1044550.0
2020-03-18 11:00:00,8.18,8.31,8.01,8.2,815802.0,6.5001,6.6034,6.365,6.516,815802.0
2020-03-18 11:30:00,8.19,8.46,8.13,8.32,748274.0,6.5081,6.7226,6.4604,6.6114,748274.0
2020-03-18 12:00:00,8.32,8.46,8.21,8.34,595527.0,6.6114,6.7226,6.5239,6.6272,595527.0
2020-03-18 12:30:00,8.35,8.42,8.2,8.2,629413.0,6.6352,6.6908,6.516,6.516,629413.0
2020-03-18 13:00:00,8.11,8.29,7.98,7.99,780125.0,6.4445,6.5875,6.3412,6.3491,780125.0
2020-03-18 13:30:00,7.99,8.01,7.71,7.72,1122099.0,6.3491,6.365,6.1266,6.1346,1122099.0
2020-03-18 14:00:00,7.72,7.72,7.4,7.49,1240765.0,6.1346,6.1346,5.8803,5.9518,1240765.0
2020-03-18 14:30:00,7.48,7.86,7.44,7.8,923196.0,5.9439,6.2458,5.9121,6.1981,923196.0
2020-03-18 15:00:00,7.8,7.86,7.6,7.6,931833.0,6.1981,6.2458,6.0392,6.0392,931833.0
2020-03-18 15:30:00,7.61,7.68,7.29,7.36,3945088.0,6.0472,6.1028,5.7929,5.8485,3945088.0
2020-03-19 09:30:00,7.26,7.31,6.94,7.22,1132306.0,5.769,5.8088,5.5148,5.7373,1132306.0
2020-03-19 10:00:00,7.23,7.56,7.13,7.56,814822.0,5.7452,6.0074,5.6657,6.0074,814822.0
2020-03-19 10:30:00,7.56,7.74,7.47,7.6,927141.0,6.0074,6.1505,5.9359,6.0392,927141.0
2020-03-19 11:00:00,7.6,8.22,7.6,8.21,764222.0,6.0392,6.5319,6.0392,6.5239,764222.0
2020-03-19 11:30:00,8.21,8.46,8.14,8.29,714436.0,6.5239,6.7226,6.4683,6.5875,714436.0
2020-03-19 12:00:00,8.29,8.31,8.2,8.25,848643.0,6.5875,6.6034,6.516,6.5557,848643.0
2020-03-19 12:30:00,8.26,8.27,8.07,8.16,534530.0,6.5637,6.5716,6.4127,6.4842,534530.0
2020-03-19 13:00:00,8.16,8.23,8.1,8.15,566904.0,6.4842,6.5398,6.4365,6.4763,566904.0
2020-03-19 13:30:00,8.15,8.45,8.14,8.29,610973.0,6.4763,6.7147,6.4683,6.5875,610973.0
2020-03-19 14:00:00,8.29,8.35,8.18,8.24,851966.0,6.5875,6.6352,6.5001,6.5478,851966.0
2020-03-19 14:30:00,8.24,8.42,8.1,8.17,1034674.0,6.5478,6.6908,6.4365,6.4922,1034674.0
2020-03-19 15:00:00,8.17,8.22,8.05,8.12,1456734.0,6.4922,6.5319,6.3968,6.4524,1456734.0
2020-03-19 15:30:00,8.13,8.3,8.12,8.28,2700013.0,6.4604,6.5955,6.4524,6.5796,2700013.0
2020-03-20 09:30:00,8.4,8.6,7.87,8.15,2099581.0,6.6749,6.8339,6.2538,6.4763,2099581.0
2020-03-20 10:00:00,8.14,8.6,8.13,8.54,998008.0,6.4683,6.8339,6.4604,6.7862,998008.0
2020-03-20 10:30:00,8.54,8.76,8.53,8.73,1202404.0,6.7862,6.961,6.7782,6.9372,1202404.0
2020-03-20 11:00:00,8.72,8.74,8.24,8.34,1437457.0,6.9292,6.9451,6.5478,6.6272,1437457.0
2020-03-20 11:30:00,8.34,8.61,8.32,8.5,2021321.0,6.6272,6.8418,6.6114,6.7544,2021321.0
2020-03-20 12:00:00,8.5,8.54,8.18,8.23,1561329.0,6.7544,6.7862,6.5001,6.5398,1561329.0
2020-03-20 12:30:00,8.22,8.55,8.19,8.43,819533.0,6.5319,6.7941,6.5081,6.6988,819533.0
2020-03-20 13:00:00,8.42,8.63,8.37,8.5,549250.0,6.6908,6.8577,6.6511,6.7544,549250.0
2020-03-20 13:30:00,8.5,8.63,8.43,8.63,564153.0,6.7544,6.8577,6.6988,6.8577,564153.0
2020-03-20 14:00:00,8.62,8.65,8.41,8.46,818460.0,6.8497,6.8736,6.6829,6.7226,818460.0
2020-03-20 14:30:00,8.47,8.53,8.23,8.3,1033385.0,6.7306,6.7782,6.5398,6.5955,1033385.0
2020-03-20 15:00:00,8.3,8.4,8.1,8.35,1477197.0,6.5955,6.6749,6.4365,6.6352,1477197.0
2020-03-20 15:30:00,8.35,8.44,8.2,8.26,4472674.0,6.6352,6.7067,6.516,6.5637,4472674.0
2020-03-23 09:30:00,8.13,8.35,7.85,8.12,1880914.0,6.4604,6.6352,6.2379,6.4524,1880914.0
2020-03-23 10:00:00,8.12,8.25,7.94,8.18,1075434.0,6.4524,6.5557,6.3094,6.5001,1075434.0
2020-03-23 10:30:00,8.17,8.22,7.94,8.0,829417.0,6.4922,6.5319,6.3094,6.3571,829417.0
2020-03-23 11:00:00,8.0,8.09,7.78,7.8,702668.0,6.3571,6.4286,6.1823,6.1981,702668.0
2020-03-23 11:30:00,7.8,7.88,7.65,7.77,796627.0,6.1981,6.2617,6.079,6.1743,796627.0
2020-03-23 12:00:00,7.77,7.81,7.62,7.69,1044889.0,6.1743,6.2061,6.0551,6.1107,1044889.0
2020-03-23 12:30:00,7.69,7.9,7.6,7.84,841824.0,6.1107,6.2776,6.0392,6.2299,841824.0
2020-03-23 13:00:00,7.83,7.92,7.65,7.75,1120054.0,6.222,6.2935,6.079,6.1584,1120054.0
2020-03-23 13:30:00,7.75,7.94,7.68,7.76,981593.0,6.1584,6.3094,6.1028,6.1664,981593.0
2020-03-23 14:00:00,7.76,7.9,7.63,7.86,917447.0,6.1664,6.2776,6.0631,6.2458,917447.0
2020-03-23 14:30:00,7.86,8.04,7.76,7.85,985919.0,6.2458,6.3889,6.1664,6.2379,985919.0
2020-03-23 15:00:00,7.85,7.93,7.74,7.78,1170676.0,6.2379,6.3014,6.1505,6.1823,1170676.0
2020-03-23 15:30:00,7.78,7.83,7.68,7.71,2769692.0,6.1823,6.222,6.1028,6.1266,2769692.0
2020-03-24 09:30:00,8.31,8.49,8.18,8.38,1324499.0,6.6034,6.7464,6.5001,6.659,1324499.0
2020-03-24 10:00:00,8.38,8.72,8.32,8.71,1311981.0,6.659,6.9292,6.6114,6.9213,1311981.0
2020-03-24 10:30:00,8.69,8.75,8.53,8.58,1031299.0,6.9054,6.953,6.7782,6.818,1031299.0
2020-03-24 11:00:00,8.59,8.82,8.58,8.8,759642.0,6.8259,7.0087,6.818,6.9928,759642.0
2020-03-24 11:30:00,8.79,8.97,8.78,8.94,847660.0,6.9848,7.1279,6.9769,7.104,847660.0
2020-03-24 12:00:00,8.94,9.05,8.92,9.03,836583.0,7.104,7.1914,7.0881,7.1755,836583.0
2020-03-24 12:30:00,9.03,9.04,8.59,8.61,641127.0,7.1755,7.1835,6.8259,6.8418,641127.0
2020-03-24 13:00:00,8.61,8.78,8.56,8.71,645526.0,6.8418,6.9769,6.8021,6.9213,645526.0
2020-03-24 13:30:00,8.7,8.74,8.49,8.51,789625.0,6.9133,6.9451,6.7464,6.7623,789625.0
2020-03-24 14:00:00,8.51,8.8,8.46,8.67,1093359.0,6.7623,6.9928,6.7226,6.8895,1093359.0
2020-03-24 14:30:00,8.67,8.68,8.5,8.68,736459.0,6.8895,6.8974,6.7544,6.8974,736459.0
2020-03-24 15:00:00,8.68,8.78,8.6,8.72,969144.0,6.8974,6.9769,6.8339,6.9292,969144.0
2020-03-24 15:30:00,8.73,8.88,8.65,8.85,2325664.0,6.9372,7.0564,6.8736,7.0325,2325664.0
2020-03-25 09:30:00,9.11,9.2,8.54,8.71,1881367.0,7.2391,7.3106,6.7862,6.9213,1881367.0
2020-03-25 10:00:00,8.7,8.82,8.52,8.63,1281379.0,6.9133,7.0087,6.7703,6.8577,1281379.0
2020-03-25 10:30:00,8.63,8.84,8.61,8.77,1160882.0,6.8577,7.0246,6.8418,6.9689,1160882.0
2020-03-25 11:00:00,8.77,8.88,8.62,8.68,1075745.0,6.9689,7.0564,6.8497,6.8974,1075745.0
2020-03-25 11:30:00,8.68,8.75,8.59,8.68,703463.0,6.8974,6.953,6.8259,6.8974,703463.0
2020-03-25 12:00:00,8.67,8.99,8.66,8.97,764727.0,6.8895,7.1438,6.8815,7.1279,764727.0
2020-03-25 12:30:00,8.97,9.08,8.89,8.94,1043860.0,7.1279,7.2153,7.0643,7.104,1043860.0
2020-03-25 13:00:00,8.94,9.08,8.9,9.07,716385.0,7.104,7.2153,7.0722,7.2073,716385.0
2020-03-25 13:30:00,9.06,9.16,8.92,8.93,778789.0,7.1994,7.2788,7.0881,7.0961,778789.0
2020-03-25 14:00:00,8.93,9.18,8.91,9.02,1140185.0,7.0961,7.2947,7.0802,7.1676,1140185.0
2020-03-25 14:30:00,9.02,9.12,8.92,9.11,827714.0,7.1676,7.2471,7.0881,7.2391,827714.0
2020-03-25 15:00:00,9.1,9.15,9.01,9.04,783996.0,7.2312,7.2709,7.1597,7.1835,783996.0
2020-03-25 15:30:00,9.04,9.13,8.67,8.74,2949130.0,7.1835,7.255,6.8895,6.9451,2949130.0
2020-03-26 09:30:00,8.85,9.18,8.82,9.16,2265179.0,7.0325,7.2947,7.0087,7.2788,2265179.0
2020-03-26 10:00:00,9.16,9.39,9.09,9.19,1235991.0,7.2788,7.4616,7.2232,7.3027,1235991.0
2020-03-26 10:30:00,9.18,9.29,9.11,9.23,707661.0,7.2947,7.3822,7.2391,7.3345,707661.0
2020-03-26 11:00:00,9.23,9.43,9.14,9.43,716064.0,7.3345,7.4934,7.263,7.4934,716064.0
2020-03-26 11:30:00,9.42,9.47,9.31,9.38,761300.0,7.4855,7.5252,7.398,7.4537,761300.0
2020-03-26 12:00:00,9.39,9.43,9.24,9.41,589834.0,7.4616,7.4934,7.3424,7.4775,589834.0
2020-03-26 12:30:00,9.41,9.46,9.32,9.46,391893.0,7.4775,7.5172,7.406,7.5172,391893.0
2020-03-26 13:00:00,9.45,9.49,9.22,9.23,632348.0,7.5093,7.5411,7.3265,7.3345,632348.0
2020-03-26 13:30:00,9.23,9.3,9.16,9.19,866355.0,7.3345,7.3901,7.2788,7.3027,866355.0
2020-03-26 14:00:00,9.2,9.31,9.16,9.29,639982.0,7.3106,7.398,7.2788,7.3822,639982.0
2020-03-26 14:30:00,9.29,9.53,9.29,9.51,693789.0,7.3822,7.5729,7.3822,7.557,693789.0
2020-03-26 15:00:00,9.51,9.57,9.41,9.56,975869.0,7.557,7.6046,7.4775,7.5967,975869.0
2020-03-26 15:30:00,9.55,9.97,9.51,9.84,4868008.0,7.5888,7.9225,7.557,7.8192,4868008.0
2020-03-27 09:30:00,9.24,9.52,9.22,9.5,1332168.0,7.3424,7.5649,7.3265,7.549,1332168.0
2020-03-27 10:00:00,9.51,9.66,9.43,9.63,986417.0,7.557,7.6762,7.4934,7.6523,986417.0
2020-03-27 10:30:00,9.64,9.7,9.52,9.53,782218.0,7.6603,7.708,7.5649,7.5729,782218.0
2020-03-27 11:00:00,9.52,9.68,9.52,9.6,485601.0,7.5649,7.6921,7.5649,7.6285,485601.0
2020-03-27 11:30:00,9.6,9.7,9.57,9.58,484007.0,7.6285,7.708,7.6046,7.6126,484007.0
2020-03-27 12:00:00,9.59,9.7,9.55,9.62,487141.0,7.6205,7.708,7.5888,7.6444,487141.0
2020-03-27 12:30:00,9.62,9.71,9.61,9.7,362517.0,7.6444,7.7159,7.6364,7.708,362517.0
2020-03-27 13:00:00,9.7,9.76,9.61,9.64,358601.0,7.708,7.7556,7.6364,7.6603,358601.0
2020-03-27 13:30:00,9.64,9.83,9.63,9.8,685671.0,7.6603,7.8113,7.6523,7.7874,685671.0
2020-03-27 14:00:00,9.8,9.84,9.76,9.79,528338.0,7.7874,7.8192,7.7556,7.7795,528338.0
2020-03-27 14:30:00,9.79,9.9,9.79,9.9,583867.0,7.7795,7.8669,7.7795,7.8669,583867.0
2020-03-27 15:00:00,9.9,10.1,9.85,10.05,986997.0,7.8669,8.0258,7.8271,7.9861,986997.0
2020-03-27 15:30:00,10.05,10.07,9.62,9.67,2643449.0,7.9861,8.002,7.6444,7.6841,2643449.0
2020-03-30 09:30:00,9.54,9.71,9.25,9.27,1498096.0,7.5808,7.7159,7.3504,7.3663,1498096.0
2020-03-30 10:00:00,9.27,9.3,9.16,9.24,765687.0,7.3663,7.3901,7.2788,7.3424,765687.0
2020-03-30 10:30:00,9.26,9.39,9.21,9.32,597976.0,7.3583,7.4616,7.3186,7.406,597976.0
2020-03-30 11:00:00,9.31,9.45,9.27,9.41,499861.0,7.398,7.5093,7.3663,7.4775,499861.0
2020-03-30 11:30:00,9.41,9.47,9.35,9.45,415794.0,7.4775,7.5252,7.4298,7.5093,415794.0
2020-03-30 12:00:00,9.44,9.46,9.34,9.44,322753.0,7.5013,7.5172,7.4219,7.5013,322753.0
2020-03-30 12:30:00,9.43,9.44,9.27,9.28,429341.0,7.4934,7.5013,7.3663,7.3742,429341.0
2020-03-30 13:00:00,9.27,9.27,9.17,9.2,660029.0,7.3663,7.3663,7.2868,7.3106,660029.0
2020-03-30 13:30:00,9.21,9.28,9.18,9.26,497304.0,7.3186,7.3742,7.2947,7.3583,497304.0
2020-03-30 14:00:00,9.26,9.27,9.14,9.25,664580.0,7.3583,7.3663,7.263,7.3504,664580.0
2020-03-30 14:30:00,9.24,9.36,9.23,9.35,410390.0,7.3424,7.4378,7.3345,7.4298,410390.0
2020-03-30 15:00:00,9.35,9.43,9.25,9.27,628410.0,7.4298,7.4934,7.3504,7.3663,628410.0
2020-03-30 15:30:00,9.28,9.54,9.28,9.5,2294211.0,7.3742,7.5808,7.3742,7.549,2294211.0
2020-03-31 09:30:00,9.37,9.45,9.14,9.18,1034079.0,7.4457,7.5093,7.263,7.2947,1034079.0
2020-03-31 10:00:00,9.18,9.32,9.18,9.26,609265.0,7.2947,7.406,7.2947,7.3583,609265.0
2020-03-31 10:30:00,9.27,9.31,9.24,9.25,489464.0,7.3663,7.398,7.3424,7.3504,489464.0
2020-03-31 11:00:00,9.25,9.31,9.22,9.28,551889.0,7.3504,7.398,7.3265,7.3742,551889.0
2020-03-31 11:30:00,9.28,9.33,9.21,9.23,598950.0,7.3742,7.4139,7.3186,7.3345,598950.0
2020-03-31 12:00:00,9.22,9.26,9.14,9.18,744693.0,7.3265,7.3583,7.263,7.2947,744693.0
2020-03-31 12:30:00,9.18,9.2,9.08,9.1,567448.0,7.2947,7.3106,7.2153,7.2312,567448.0
2020-03-31 13:00:00,9.11,9.13,9.01,9.08,999259.0,7.2391,7.255,7.1597,7.2153,999259.0
2020-03-31 13:30:00,9.08,9.14,9.04,9.07,787423.0,7.2153,7.263,7.1835,7.2073,787423.0
2020-03-31 14:00:00,9.07,9.07,9.01,9.05,763842.0,7.2073,7.2073,7.1597,7.1914,763842.0
2020-03-31 14:30:00,9.06,9.11,9.03,9.09,433985.0,7.1994,7.2391,7.1755,7.2232,433985.0
2020-03-31 15:00:00,9.09,9.1,8.92,8.94,1314746.0,7.2232,7.2312,7.0881,7.104,1314746.0
2020-03-31 15:30:00,8.94,9.02,8.85,8.97,3158661.0,7.104,7.1676,7.0325,7.1279,3158661.0
2020-04-01 09:30:00,8.36,8.64,8.32,8.58,1775012.0,6.6431,6.8656,6.6114,6.818,1775012.0
2020-04-01 10:00:00,8.59,8.62,8.47,8.49,1278381.0,6.8259,6.8497,6.7306,6.7464,1278381.0
2020-04-01 10:30:00,8.49,8.51,8.34,8.35,788919.0,6.7464,6.7623,6.6272,6.6352,788919.0
2020-04-01 11:00:00,8.35,8.43,8.31,8.32,838900.0,6.6352,6.6988,6.6034,6.6114,838900.0
2020-04-01 11:30:00,8.32,8.41,8.31,8.36,711195.0,6.6114,6.6829,6.6034,6.6431,711195.0
2020-04-01 12:00:00,8.37,8.41,8.22,8.22,687098.0,6.6511,6.6829,6.5319,6.5319,687098.0
2020-04-01 12:30:00,8.22,8.29,8.15,8.22,686665.0,6.5319,6.5875,6.4763,6.5319,686665.0
2020-04-01 13:00:00,8.22,8.25,8.15,8.24,474515.0,6.5319,6.5557,6.4763,6.5478,474515.0
2020-04-01 13:30:00,8.24,8.32,8.19,8.3,591596.0,6.5478,6.6114,6.5081,6.5955,591596.0
2020-04-01 14:00:00,8.31,8.34,8.23,8.24,431284.0,6.6034,6.6272,6.5398,6.5478,431284.0
2020-04-01 14:30:00,8.23,8.25,8.2,8.22,593718.0,6.5398,6.5557,6.516,6.5319,593718.0
2020-04-01 15:00:00,8.22,8.25,8.05,8.09,1217982.0,6.5319,6.5557,6.3968,6.4286,1217982.0
2020-04-01 15:30:00,8.08,8.43,8.08,8.29,1787669.0,6.4206,6.6988,6.4206,6.5875,1787669.0
2020-04-02 09:30:00,8.17,8.34,8.15,8.22,823268.0,6.4922,6.6272,6.4763,6.5319,823268.0
2020-04-02 10:00:00,8.21,8.5,8.16,8.5,608626.0,6.5239,6.7544,6.4842,6.7544,608626.0
2020-04-02 10:30:00,8.5,8.74,8.43,8.54,947652.0,6.7544,6.9451,6.6988,6.7862,947652.0
2020-04-02 11:00:00,8.54,8.54,8.27,8.4,805893.0,6.7862,6.7862,6.5716,6.6749,805893.0
2020-04-02 11:30:00,8.39,8.44,8.3,8.38,826531.0,6.667,6.7067,6.5955,6.659,826531.0
2020-04-02 12:00:00,8.39,8.44,8.35,8.35,619499.0,6.667,6.7067,6.6352,6.6352,619499.0
2020-04-02 12:30:00,8.36,8.38,8.27,8.27,577959.0,6.6431,6.659,6.5716,6.5716,577959.0
2020-04-02 13:00:00,8.28,8.28,8.11,8.11,634867.0,6.5796,6.5796,6.4445,6.4445,634867.0
2020-04-02 13:30:00,8.12,8.23,8.09,8.18,729534.0,6.4524,6.5398,6.4286,6.5001,729534.0
2020-04-02 14:00:00,8.18,8.19,8.07,8.16,772320.0,6.5001,6.5081,6.4127,6.4842,772320.0
2020-04-02 14:30:00,8.16,8.18,8.03,8.18,980894.0,6.4842,6.5001,6.3809,6.5001,980894.0
2020-04-02 15:00:00,8.18,8.25,8.17,8.2,889311.0,6.5001,6.5557,6.4922,6.516,889311.0
2020-04-02 15:30:00,8.2,8.39,8.17,8.38,2776094.0,6.516,6.667,6.4922,6.659,2776094.0
2020-04-03 09:30:00,8.36,8.44,8.26,8.32,1227740.0,6.6431,6.7067,6.5637,6.6114,1227740.0
2020-04-03 10:00:00,8.33,8.44,8.16,8.23,822675.0,6.6193,6.7067,6.4842,6.5398,822675.0
2020-04-03 10:30:00,8.24,8.26,8.1,8.18,780834.0,6.5478,6.5637,6.4365,6.5001,780834.0
2020-04-03 11:00:00,8.18,8.21,8.05,8.1,629847.0,6.5001,6.5239,6.3968,6.4365,629847.0
2020-04-03 11:30:00,8.09,8.16,8.0,8.04,634813.0,6.4286,6.4842,6.3571,6.3889,634813.0
2020-04-03 12:00:00,8.05,8.1,8.0,8.1,803415.0,6.3968,6.4365,6.3571,6.4365,803415.0
2020-04-03 12:30:00,8.1,8.15,8.03,8.06,754064.0,6.4365,6.4763,6.3809,6.4048,754064.0
2020-04-03 13:00:00,8.07,8.14,8.0,8.02,499787.0,6.4127,6.4683,6.3571,6.373,499787.0
2020-04-03 13:30:00,8.02,8.02,7.9,7.98,707762.0,6.373,6.373,6.2776,6.3412,707762.0
2020-04-03 14:00:00,7.98,8.01,7.96,8.01,635584.0,6.3412,6.365,6.3253,6.365,635584.0
2020-04-03 14:30:00,8.0,8.07,7.94,8.06,1374369.0,6.3571,6.4127,6.3094,6.4048,1374369.0
2020-04-03 15:00:00,8.06,8.13,8.0,8.09,1031064.0,6.4048,6.4604,6.3571,6.4286,1031064.0
2020-04-03 15:30:00,8.09,8.11,7.97,8.06,2584246.0,6.4286,6.4445,6.3332,6.4048,2584246.0
2020-04-06 09:30:00,8.61,8.73,8.4,8.7,2217441.0,6.8418,6.9372,6.6749,6.9133,2217441.0
2020-04-06 10:00:00,8.71,8.79,8.63,8.64,1319743.0,6.9213,6.9848,6.8577,6.8656,1319743.0
2020-04-06 10:30:00,8.64,8.65,8.5,8.57,709816.0,6.8656,6.8736,6.7544,6.81,709816.0
2020-04-06 11:00:00,8.58,8.59,8.44,8.5,613230.0,6.818,6.8259,6.7067,6.7544,613230.0
2020-04-06 11:30:00,8.5,8.68,8.48,8.66,643188.0,6.7544,6.8974,6.7385,6.8815,643188.0
2020-04-06 12:00:00,8.67,8.9,8.65,8.82,1539223.0,6.8895,7.0722,6.8736,7.0087,1539223.0
2020-04-06 12:30:00,8.82,8.85,8.73,8.79,720447.0,7.0087,7.0325,6.9372,6.9848,720447.0
2020-04-06 13:00:00,8.79,8.84,8.72,8.84,478543.0,6.9848,7.0246,6.9292,7.0246,478543.0
2020-04-06 13:30:00,8.84,8.87,8.77,8.79,612160.0,7.0246,7.0484,6.9689,6.9848,612160.0
2020-04-06 14:00:00,8.79,8.81,8.7,8.79,443571.0,6.9848,7.0007,6.9133,6.9848,443571.0
2020-04-06 14:30:00,8.78,8.81,8.73,8.77,396208.0,6.9769,7.0007,6.9372,6.9689,396208.0
2020-04-06 15:00:00,8.76,8.82,8.73,8.79,707940.0,6.961,7.0087,6.9372,6.9848,707940.0
2020-04-06 15:30:00,8.79,8.98,8.77,8.87,2795200.0,6.9848,7.1358,6.9689,7.0484,2795200.0
2020-04-07 09:30:00,9.67,9.93,9.5,9.91,1845091.0,7.6841,7.8907,7.549,7.8748,1845091.0
2020-04-07 10:00:00,9.91,9.94,9.6,9.63,1905351.0,7.8748,7.8987,7.6285,7.6523,1905351.0
2020-04-07 10:30:00,9.63,9.66,9.36,9.41,847701.0,7.6523,7.6762,7.4378,7.4775,847701.0
2020-04-07 11:00:00,9.39,9.68,9.39,9.63,828032.0,7.4616,7.6921,7.4616,7.6523,828032.0
2020-04-07 11:30:00,9.62,9.79,9.62,9.73,620276.0,7.6444,7.7795,7.6444,7.7318,620276.0
2020-04-07 12:00:00,9.73,9.88,9.73,9.82,565878.0,7.7318,7.851,7.7318,7.8033,565878.0
2020-04-07 12:30:00,9.82,9.85,9.74,9.76,538181.0,7.8033,7.8271,7.7397,7.7556,538181.0
2020-04-07 13:00:00,9.76,9.79,9.64,9.72,442015.0,7.7556,7.7795,7.6603,7.7238,442015.0
2020-04-07 13:30:00,9.72,9.75,9.56,9.58,570505.0,7.7238,7.7477,7.5967,7.6126,570505.0
2020-04-07 14:00:00,9.58,9.62,9.45,9.55,553508.0,7.6126,7.6444,7.5093,7.5888,553508.0
2020-04-07 14:30:00,9.55,9.6,9.34,9.38,623226.0,7.5888,7.6285,7.4219,7.4537,623226.0
2020-04-07 15:00:00,9.39,9.51,9.31,9.34,899705.0,7.4616,7.557,7.398,7.4219,899705.0
2020-04-07 15:30:00,9.34,9.59,9.33,9.39,2052827.0,7.4219,7.6205,7.4139,7.4616,2052827.0
2020-04-08 09:30:00,9.56,9.76,9.53,9.55,1119606.0,7.5967,7.7556,7.5729,7.5888,1119606.0
2020-04-08 10:00:00,9.54,9.76,9.52,9.76,616553.0,7.5808,7.7556,7.5649,7.7556,616553.0
2020-04-08 10:30:00,9.77,9.84,9.68,9.82,470657.0,7.7636,7.8192,7.6921,7.8033,470657.0
2020-04-08 11:00:00,9.83,9.97,9.8,9.96,625749.0,7.8113,7.9225,7.7874,7.9146,625749.0
2020-04-08 11:30:00,9.96,10.06,9.92,9.97,807068.0,7.9146,7.994,7.8828,7.9225,807068.0
2020-04-08 12:00:00,9.97,10.04,9.88,10.02,465773.0,7.9225,7.9781,7.851,7.9622,465773.0
2020-04-08 12:30:00,10.02,10.11,10.0,10.05,468277.0,7.9622,8.0338,7.9463,7.9861,468277.0
2020-04-08 13:00:00,10.06,10.13,10.01,10.09,359258.0,7.994,8.0496,7.9543,8.0179,359258.0
2020-04-08 13:30:00,10.09,10.1,9.95,10.0,625029.0,8.0179,8.0258,7.9066,7.9463,625029.0
2020-04-08 14:00:00,10.0,10.14,10.0,10.12,434736.0,7.9463,8.0576,7.9463,8.0417,434736.0
2020-04-08 14:30:00,10.13,10.19,10.11,10.15,504186.0,8.0496,8.0973,8.0338,8.0655,504186.0
2020-04-08 15:00:00,10.15,10.21,10.06,10.1,648287.0,8.0655,8.1132,7.994,8.0258,648287.0
2020-04-08 15:30:00,10.1,10.19,10.01,10.12,1773242.0,8.0258,8.0973,7.9543,8.0417,1773242.0
2020-04-09 09:30:00,10.5,11.04,10.46,10.97,1646391.0,8.3437,8.7728,8.3119,8.7171,1646391.0
2020-04-09 10:00:00,10.98,10.99,10.66,10.81,986782.0,8.7251,8.733,8.4708,8.59,986782.0
2020-04-09 10:30:00,10.83,10.91,10.74,10.79,810448.0,8.6059,8.6695,8.5344,8.5741,810448.0
2020-04-09 11:00:00,10.79,10.92,10.7,10.91,1198655.0,8.5741,8.6774,8.5026,8.6695,1198655.0
2020-04-09 11:30:00,10.91,11.03,10.86,11.02,1242921.0,8.6695,8.7648,8.6297,8.7569,1242921.0
2020-04-09 12:00:00,11.02,11.12,10.97,11.02,1071373.0,8.7569,8.8363,8.7171,8.7569,1071373.0
2020-04-09 12:30:00,11.03,11.18,11.02,11.13,529356.0,8.7648,8.884,8.7569,8.8443,529356.0
2020-04-09 13:00:00,11.14,11.22,11.09,11.12,734111.0,8.8522,8.9158,8.8125,8.8363,734111.0
2020-04-09 13:30:00,11.11,11.14,10.84,10.93,821402.0,8.8284,8.8522,8.6138,8.6854,821402.0
2020-04-09 14:00:00,10.93,10.95,10.71,10.78,700517.0,8.6854,8.7012,8.5105,8.5662,700517.0
2020-04-09 14:30:00,10.77,10.87,10.7,10.82,1209317.0,8.5582,8.6377,8.5026,8.5979,1209317.0
2020-04-09 15:00:00,10.82,11.04,10.78,11.04,1209287.0,8.5979,8.7728,8.5662,8.7728,1209287.0
2020-04-09 15:30:00,11.04,11.07,10.94,11.04,2513204.0,8.7728,8.7966,8.6933,8.7728,2513204.0
2020-04-13 09:30:00,11.01,11.07,10.47,10.62,1321048.0,8.7489,8.7966,8.3198,8.439,1321048.0
2020-04-13 10:00:00,10.62,10.71,10.48,10.57,655128.0,8.439,8.5105,8.3278,8.3993,655128.0
2020-04-13 10:30:00,10.56,10.61,10.46,10.46,541507.0,8.3913,8.4311,8.3119,8.3119,541507.0
2020-04-13 11:00:00,10.47,10.57,10.38,10.57,596524.0,8.3198,8.3993,8.2483,8.3993,596524.0
2020-04-13 11:30:00,10.56,10.6,10.48,10.57,436266.0,8.3913,8.4231,8.3278,8.3993,436266.0
2020-04-13 12:00:00,10.56,10.72,10.54,10.59,524729.0,8.3913,8.5185,8.3754,8.4152,524729.0
2020-04-13 12:30:00,10.58,10.59,10.49,10.52,351290.0,8.4072,8.4152,8.3357,8.3596,351290.0
2020-04-13 13:00:00,10.53,10.58,10.5,10.57,392804.0,8.3675,8.4072,8.3437,8.3993,392804.0
2020-04-13 13:30:00,10.56,10.67,10.55,10.63,568399.0,8.3913,8.4787,8.3834,8.447,568399.0
2020-04-13 14:00:00,10.63,10.71,10.58,10.63,489813.0,8.447,8.5105,8.4072,8.447,489813.0
2020-04-13 14:30:00,10.63,10.65,10.55,10.62,587984.0,8.447,8.4629,8.3834,8.439,587984.0
2020-04-13 15:00:00,10.61,10.69,10.54,10.68,761400.0,8.4311,8.4946,8.3754,8.4867,761400.0
2020-04-13 15:30:00,10.68,10.77,10.64,10.67,2560252.0,8.4867,8.5582,8.4549,8.4787,2560252.0
2020-04-14 09:30:00,10.85,10.93,10.66,10.74,1194910.0,8.6218,8.6854,8.4708,8.5344,1194910.0
2020-04-14 10:00:00,10.75,10.77,10.46,10.47,822399.0,8.5423,8.5582,8.3119,8.3198,822399.0
2020-04-14 10:30:00,10.47,10.48,10.19,10.21,1099816.0,8.3198,8.3278,8.0973,8.1132,1099816.0
2020-04-14 11:00:00,10.21,10.23,9.99,10.09,1602975.0,8.1132,8.1291,7.9384,8.0179,1602975.0
2020-04-14 11:30:00,10.1,10.15,10.02,10.03,662346.0,8.0258,8.0655,7.9622,7.9702,662346.0
2020-04-14 12:00:00,10.03,10.17,10.02,10.07,809660.0,7.9702,8.0814,7.9622,8.002,809660.0
2020-04-14 12:30:00,10.07,10.09,10.0,10.0,626131.0,8.002,8.0179,7.9463,7.9463,626131.0
2020-04-14 13:00:00,10.01,10.01,9.89,9.96,1151857.0,7.9543,7.9543,7.8589,7.9146,1151857.0
2020-04-14 13:30:00,9.96,10.11,9.96,10.1,959547.0,7.9146,8.0338,7.9146,8.0258,959547.0
2020-04-14 14:00:00,10.11,10.22,10.05,10.15,1166983.0,8.0338,8.1212,7.9861,8.0655,1166983.0
2020-04-14 14:30:00,10.16,10.19,10.12,10.16,753037.0,8.0735,8.0973,8.0417,8.0735,753037.0
2020-04-14 15:00:00,10.16,10.17,10.07,10.13,991310.0,8.0735,8.0814,8.002,8.0496,991310.0
2020-04-14 15:30:00,10.12,10.16,10.08,10.12,3088723.0,8.0417,8.0735,8.0099,8.0417,3088723.0
2020-04-15 09:30:00,9.49,9.65,9.39,9.57,1465675.0,7.5411,7.6682,7.4616,7.6046,1465675.0
2020-04-15 10:00:00,9.58,9.58,9.35,9.39,1559447.0,7.6126,7.6126,7.4298,7.4616,1559447.0
2020-04-15 10:30:00,9.38,9.45,9.34,9.4,1077304.0,7.4537,7.5093,7.4219,7.4696,1077304.0
2020-04-15 11:00:00,9.4,9.44,9.31,9.44,452011.0,7.4696,7.5013,7.398,7.5013,452011.0
2020-04-15 11:30:00,9.44,9.51,9.38,9.5,725984.0,7.5013,7.557,7.4537,7.549,725984.0
2020-04-15 12:00:00,9.5,9.53,9.43,9.5,433200.0,7.549,7.5729,7.4934,7.549,433200.0
2020-04-15 12:30:00,9.49,9.5,9.4,9.4,680230.0,7.5411,7.549,7.4696,7.4696,680230.0
2020-04-15 13:00:00,9.4,9.54,9.39,9.43,666814.0,7.4696,7.5808,7.4616,7.4934,666814.0
2020-04-15 13:30:00,9.43,9.43,9.35,9.37,333203.0,7.4934,7.4934,7.4298,7.4457,333203.0
2020-04-15 14:00:00,9.38,9.46,9.38,9.45,401723.0,7.4537,7.5172,7.4537,7.5093,401723.0
2020-04-15 14:30:00,9.45,9.46,9.37,9.4,718734.0,7.5093,7.5172,7.4457,7.4696,718734.0
2020-04-15 15:00:00,9.41,9.42,9.32,9.35,577077.0,7.4775,7.4855,7.406,7.4298,577077.0
2020-04-15 15:30:00,9.35,9.36,9.26,9.3,2180523.0,7.4298,7.4378,7.3583,7.3901,2180523.0
2020-04-16 09:30:00,9.22,9.25,8.86,8.87,1359444.0,7.3265,7.3504,7.0405,7.0484,1359444.0
2020-04-16 10:00:00,8.88,8.93,8.75,8.87,893905.0,7.0564,7.0961,6.953,7.0484,893905.0
2020-04-16 10:30:00,8.88,9.01,8.84,8.97,1028690.0,7.0564,7.1597,7.0246,7.1279,1028690.0
2020-04-16 11:00:00,8.97,9.07,8.94,8.94,821403.0,7.1279,7.2073,7.104,7.104,821403.0
2020-04-16 11:30:00,8.95,9.0,8.87,8.97,515611.0,7.112,7.1517,7.0484,7.1279,515611.0
2020-04-16 12:00:00,8.97,8.99,8.8,8.88,520465.0,7.1279,7.1438,6.9928,7.0564,520465.0
2020-04-16 12:30:00,8.88,8.94,8.85,8.88,471946.0,7.0564,7.104,7.0325,7.0564,471946.0
2020-04-16 13:00:00,8.88,8.9,8.8,8.82,630583.0,7.0564,7.0722,6.9928,7.0087,630583.0
2020-04-16 13:30:00,8.82,8.91,8.82,8.87,571099.0,7.0087,7.0802,7.0087,7.0484,571099.0
2020-04-16 14:00:00,8.86,8.98,8.82,8.95,649598.0,7.0405,7.1358,7.0087,7.112,649598.0
2020-04-16 14:30:00,8.95,8.99,8.82,8.83,1084576.0,7.112,7.1438,7.0087,7.0166,1084576.0
2020-04-16 15:00:00,8.83,8.93,8.8,8.93,1181797.0,7.0166,7.0961,6.9928,7.0961,1181797.0
2020-04-16 15:30:00,8.93,8.96,8.85,8.86,2698129.0,7.0961,7.1199,7.0325,7.0405,2698129.0
2020-04-17 09:30:00,9.01,9.64,8.77,9.62,2713052.0,7.1597,7.6603,6.9689,7.6444,2713052.0
2020-04-17 10:00:00,9.62,9.71,9.26,9.3,1888635.0,7.6444,7.7159,7.3583,7.3901,1888635.0
2020-04-17 10:30:00,9.3,9.37,9.18,9.29,837771.0,7.3901,7.4457,7.2947,7.3822,837771.0
2020-04-17 11:00:00,9.3,9.5,9.28,9.38,747976.0,7.3901,7.549,7.3742,7.4537,747976.0
2020-04-17 11:30:00,9.39,9.43,9.13,9.17,1513303.0,7.4616,7.4934,7.255,7.2868,1513303.0
2020-04-17 12:00:00,9.17,9.29,9.12,9.15,881388.0,7.2868,7.3822,7.2471,7.2709,881388.0
2020-04-17 12:30:00,9.16,9.36,9.14,9.34,696863.0,7.2788,7.4378,7.263,7.4219,696863.0
2020-04-17 13:00:00,9.34,9.52,9.33,9.44,579087.0,7.4219,7.5649,7.4139,7.5013,579087.0
2020-04-17 13:30:00,9.44,9.46,9.26,9.32,685848.0,7.5013,7.5172,7.3583,7.406,685848.0
2020-04-17 14:00:00,9.31,9.32,9.2,9.23,436502.0,7.398,7.406,7.3106,7.3345,436502.0
2020-04-17 14:30:00,9.23,9.38,9.21,9.37,601852.0,7.3345,7.4537,7.3186,7.4457,601852.0
2020-04-17 15:00:00,9.37,9.49,9.36,9.46,868331.0,7.4457,7.5411,7.4378,7.5172,868331.0
2020-04-17 15:30:00,9.46,9.58,9.44,9.52,2160282.0,7.5172,7.6126,7.5013,7.5649,2160282.0
2020-04-20 09:30:00,9.21,9.48,8.91,9.46,2187321.0,7.3186,7.5331,7.0802,7.5172,2187321.0
2020-04-20 10:00:00,9.45,9.52,9.34,9.34,669608.0,7.5093,7.5649,7.4219,7.4219,669608.0
2020-04-20 10:30:00,9.34,9.71,9.32,9.62,1022700.0,7.4219,7.7159,7.406,7.6444,1022700.0
2020-04-20 11:00:00,9.62,9.68,9.54,9.66,578268.0,7.6444,7.6921,7.5808,7.6762,578268.0
2020-04-20 11:30:00,9.65,9.75,9.59,9.6,590654.0,7.6682,7.7477,7.6205,7.6285,590654.0
2020-04-20 12:00:00,9.61,9.61,9.51,9.55,388668.0,7.6364,7.6364,7.557,7.5888,388668.0
2020-04-20 12:30:00,9.56,9.59,9.53,9.53,370027.0,7.5967,7.6205,7.5729,7.5729,370027.0
2020-04-20 13:00:00,9.54,9.54,9.46,9.5,531425.0,7.5808,7.5808,7.5172,7.549,531425.0
2020-04-20 13:30:00,9.51,9.51,9.44,9.47,433148.0,7.557,7.557,7.5013,7.5252,433148.0
2020-04-20 14:00:00,9.47,9.49,9.29,9.29,453440.0,7.5252,7.5411,7.3822,7.3822,453440.0
2020-04-20 14:30:00,9.29,9.36,9.21,9.21,517616.0,7.3822,7.4378,7.3186,7.3186,517616.0
2020-04-20 15:00:00,9.22,9.34,9.21,9.33,582817.0,7.3265,7.4219,7.3186,7.4139,582817.0
2020-04-20 15:30:00,9.33,9.49,9.31,9.4,1557285.0,7.4139,7.5411,7.398,7.4696,1557285.0
2020-04-21 09:30:00,9.03,9.29,8.95,9.29,2269908.0,7.1755,7.3822,7.112,7.3822,2269908.0
2020-04-21 10:00:00,9.28,9.29,9.11,9.17,913611.0,7.3742,7.3822,7.2391,7.2868,913611.0
2020-04-21 10:30:00,9.17,9.2,9.1,9.17,607930.0,7.2868,7.3106,7.2312,7.2868,607930.0
2020-04-21 11:00:00,9.17,9.17,9.0,9.02,604545.0,7.2868,7.2868,7.1517,7.1676,604545.0
2020-04-21 11:30:00,9.02,9.05,8.92,8.99,673889.0,7.1676,7.1914,7.0881,7.1438,673889.0
2020-04-21 12:00:00,8.99,9.0,8.91,8.93,510553.0,7.1438,7.1517,7.0802,7.0961,510553.0
2020-04-21 12:30:00,8.94,8.96,8.82,8.93,878545.0,7.104,7.1199,7.0087,7.0961,878545.0
2020-04-21 13:00:00,8.93,8.96,8.85,8.89,484041.0,7.0961,7.1199,7.0325,7.0643,484041.0
2020-04-21 13:30:00,8.89,8.94,8.78,8.8,739411.0,7.0643,7.104,6.9769,6.9928,739411.0
2020-04-21 14:00:00,8.8,8.88,8.78,8.83,553530.0,6.9928,7.0564,6.9769,7.0166,553530.0
2020-04-21 14:30:00,8.84,8.87,8.81,8.85,605168.0,7.0246,7.0484,7.0007,7.0325,605168.0
2020-04-21 15:00:00,8.85,8.95,8.83,8.89,986615.0,7.0325,7.112,7.0166,7.0643,986615.0
2020-04-21 15:30:00,8.89,8.97,8.85,8.88,2515051.0,7.0643,7.1279,7.0325,7.0564,2515051.0
2020-04-22 09:30:00,9.15,9.28,9.13,9.18,1520232.0,7.2709,7.3742,7.255,7.2947,1520232.0
2020-04-22 10:00:00,9.17,9.28,9.12,9.2,1163088.0,7.2868,7.3742,7.2471,7.3106,1163088.0
2020-04-22 10:30:00,9.2,9.3,9.13,9.14,862595.0,7.3106,7.3901,7.255,7.263,862595.0
2020-04-22 11:00:00,9.15,9.19,9.07,9.13,951104.0,7.2709,7.3027,7.2073,7.255,951104.0
2020-04-22 11:30:00,9.14,9.21,9.11,9.17,293087.0,7.263,7.3186,7.2391,7.2868,293087.0
2020-04-22 12:00:00,9.16,9.18,9.1,9.14,270716.0,7.2788,7.2947,7.2312,7.263,270716.0
2020-04-22 12:30:00,9.14,9.16,9.1,9.13,461249.0,7.263,7.2788,7.2312,7.255,461249.0
2020-04-22 13:00:00,9.13,9.13,9.02,9.08,350564.0,7.255,7.255,7.1676,7.2153,350564.0
2020-04-22 13:30:00,9.07,9.09,9.04,9.05,326777.0,7.2073,7.2232,7.1835,7.1914,326777.0
2020-04-22 14:00:00,9.05,9.08,9.04,9.05,428476.0,7.1914,7.2153,7.1835,7.1914,428476.0
2020-04-22 14:30:00,9.06,9.11,9.05,9.08,330115.0,7.1994,7.2391,7.1914,7.2153,330115.0
2020-04-22 15:00:00,9.08,9.12,9.06,9.09,693509.0,7.2153,7.2471,7.1994,7.2232,693509.0
2020-04-22 15:30:00,9.09,9.24,9.08,9.1,1431253.0,7.2232,7.3424,7.2153,7.2312,1431253.0
2020-04-23 09:30:00,9.19,9.39,9.16,9.28,1102236.0,7.3027,7.4616,7.2788,7.3742,1102236.0
2020-04-23 10:00:00,9.28,9.45,9.25,9.42,576903.0,7.3742,7.5093,7.3504,7.4855,576903.0
2020-04-23 10:30:00,9.42,9.52,9.38,9.46,439313.0,7.4855,7.5649,7.4537,7.5172,439313.0
2020-04-23 11:00:00,9.46,9.47,9.37,9.41,382766.0,7.5172,7.5252,7.4457,7.4775,382766.0
2020-04-23 11:30:00,9.42,9.44,9.33,9.39,407639.0,7.4855,7.5013,7.4139,7.4616,407639.0
2020-04-23 12:00:00,9.39,9.46,9.37,9.44,297922.0,7.4616,7.5172,7.4457,7.5013,297922.0
2020-04-23 12:30:00,9.44,9.47,9.24,9.34,651474.0,7.5013,7.5252,7.3424,7.4219,651474.0
2020-04-23 13:00:00,9.35,9.42,9.29,9.32,406246.0,7.4298,7.4855,7.3822,7.406,406246.0
2020-04-23 13:30:00,9.32,9.35,9.25,9.29,408147.0,7.406,7.4298,7.3504,7.3822,408147.0
2020-04-23 14:00:00,9.29,9.4,9.25,9.4,708201.0,7.3822,7.4696,7.3504,7.4696,708201.0
2020-04-23 14:30:00,9.4,9.48,9.37,9.45,741802.0,7.4696,7.5331,7.4457,7.5093,741802.0
2020-04-23 15:00:00,9.45,9.48,9.39,9.48,913134.0,7.5093,7.5331,7.4616,7.5331,913134.0
2020-04-23 15:30:00,9.48,9.52,9.38,9.41,3725288.0,7.5331,7.5649,7.4537,7.4775,3725288.0
2020-04-24 09:30:00,9.52,9.65,9.48,9.54,1009611.0,7.5649,7.6682,7.5331,7.5808,1009611.0
2020-04-24 10:00:00,9.54,9.58,9.4,9.45,772590.0,7.5808,7.6126,7.4696,7.5093,772590.0
2020-04-24 10:30:00,9.45,9.52,9.42,9.51,464609.0,7.5093,7.5649,7.4855,7.557,464609.0
2020-04-24 11:00:00,9.51,9.52,9.42,9.49,851065.0,7.557,7.5649,7.4855,7.5411,851065.0
2020-04-24 11:30:00,9.49,9.51,9.46,9.49,372781.0,7.5411,7.557,7.5172,7.5411,372781.0
2020-04-24 12:00:00,9.49,9.5,9.45,9.5,504719.0,7.5411,7.549,7.5093,7.549,504719.0
2020-04-24 12:30:00,9.5,9.58,9.48,9.55,725959.0,7.549,7.6126,7.5331,7.5888,725959.0
2020-04-24 13:00:00,9.55,9.64,9.54,9.64,428097.0,7.5888,7.6603,7.5808,7.6603,428097.0
2020-04-24 13:30:00,9.64,9.79,9.62,9.78,1050764.0,7.6603,7.7795,7.6444,7.7715,1050764.0
2020-04-24 14:00:00,9.78,9.84,9.74,9.79,1232858.0,7.7715,7.8192,7.7397,7.7795,1232858.0
2020-04-24 14:30:00,9.79,9.91,9.78,9.91,871046.0,7.7795,7.8748,7.7715,7.8748,871046.0
2020-04-24 15:00:00,9.91,10.0,9.87,9.95,1502202.0,7.8748,7.9463,7.843,7.9066,1502202.0
2020-04-24 15:30:00,9.95,9.95,9.76,9.8,3196986.0,7.9066,7.9066,7.7556,7.7874,3196986.0
2020-04-27 09:30:00,9.9,10.01,9.7,9.96,2080705.0,7.8669,7.9543,7.708,7.9146,2080705.0
2020-04-27 10:00:00,9.96,10.16,9.95,10.1,1098181.0,7.9146,8.0735,7.9066,8.0258,1098181.0
2020-04-27 10:30:00,10.1,10.23,10.05,10.16,855755.0,8.0258,8.1291,7.9861,8.0735,855755.0
2020-04-27 11:00:00,10.16,10.27,10.11,10.27,776969.0,8.0735,8.1609,8.0338,8.1609,776969.0
2020-04-27 11:30:00,10.26,10.35,10.23,10.29,687146.0,8.1529,8.2245,8.1291,8.1768,687146.0
2020-04-27 12:00:00,10.29,10.33,10.27,10.33,846010.0,8.1768,8.2086,8.1609,8.2086,846010.0
2020-04-27 12:30:00,10.33,10.47,10.33,10.46,1168617.0,8.2086,8.3198,8.2086,8.3119,1168617.0
2020-04-27 13:00:00,10.46,10.47,10.37,10.44,694512.0,8.3119,8.3198,8.2404,8.296,694512.0
2020-04-27 13:30:00,10.44,10.48,10.41,10.46,669454.0,8.296,8.3278,8.2721,8.3119,669454.0
2020-04-27 14:00:00,10.46,10.49,10.42,10.44,475684.0,8.3119,8.3357,8.2801,8.296,475684.0
2020-04-27 14:30:00,10.44,10.54,10.42,10.53,614199.0,8.296,8.3754,8.2801,8.3675,614199.0
2020-04-27 15:00:00,10.54,10.58,10.51,10.55,851256.0,8.3754,8.4072,8.3516,8.3834,851256.0
2020-04-27 15:30:00,10.55,10.56,10.47,10.48,1859709.0,8.3834,8.3913,8.3198,8.3278,1859709.0
2020-04-28 09:30:00,11.0,11.19,10.87,11.02,2047273.0,8.741,8.892,8.6377,8.7569,2047273.0
2020-04-28 10:00:00,11.02,11.1,10.91,10.94,1106834.0,8.7569,8.8204,8.6695,8.6933,1106834.0
2020-04-28 10:30:00,10.93,10.97,10.59,10.62,704341.0,8.6854,8.7171,8.4152,8.439,704341.0
2020-04-28 11:00:00,10.63,10.76,10.6,10.68,582758.0,8.447,8.5503,8.4231,8.4867,582758.0
2020-04-28 11:30:00,10.68,10.75,10.66,10.74,530548.0,8.4867,8.5423,8.4708,8.5344,530548.0
2020-04-28 12:00:00,10.75,10.83,10.71,10.76,482769.0,8.5423,8.6059,8.5105,8.5503,482769.0
2020-04-28 12:30:00,10.75,10.79,10.7,10.78,339191.0,8.5423,8.5741,8.5026,8.5662,339191.0
2020-04-28 13:00:00,10.79,10.81,10.75,10.78,391731.0,8.5741,8.59,8.5423,8.5662,391731.0
2020-04-28 13:30:00,10.78,10.78,10.71,10.73,458503.0,8.5662,8.5662,8.5105,8.5264,458503.0
2020-04-28 14:00:00,10.72,10.79,10.72,10.78,362060.0,8.5185,8.5741,8.5185,8.5662,362060.0
2020-04-28 14:30:00,10.77,10.81,10.71,10.74,437629.0,8.5582,8.59,8.5105,8.5344,437629.0
2020-04-28 15:00:00,10.74,10.77,10.69,10.76,450842.0,8.5344,8.5582,8.4946,8.5503,450842.0
2020-04-28 15:30:00,10.75,10.76,10.65,10.69,1402617.0,8.5423,8.5503,8.4629,8.4946,1402617.0
2020-04-29 09:30:00,11.19,11.26,11.05,11.21,1533902.0,8.892,8.9476,8.7807,8.9078,1533902.0
2020-04-29 10:00:00,11.22,11.23,11.0,11.11,881252.0,8.9158,8.9237,8.741,8.8284,881252.0
2020-04-29 10:30:00,11.12,11.37,11.11,11.36,972628.0,8.8363,9.035,8.8284,9.027,972628.0
2020-04-29 11:00:00,11.36,11.46,11.28,11.44,683865.0,9.027,9.1065,8.9635,9.0906,683865.0
2020-04-29 11:30:00,11.44,11.44,11.31,11.42,564613.0,9.0906,9.0906,8.9873,9.0747,564613.0
2020-04-29 12:00:00,11.42,11.46,11.28,11.3,568906.0,9.0747,9.1065,8.9635,8.9794,568906.0
2020-04-29 12:30:00,11.3,11.41,11.29,11.4,652843.0,8.9794,9.0668,8.9714,9.0588,652843.0
2020-04-29 13:00:00,11.41,11.44,11.36,11.37,545969.0,9.0668,9.0906,9.027,9.035,545969.0
2020-04-29 13:30:00,11.37,11.38,11.19,11.24,398231.0,9.035,9.0429,8.892,8.9317,398231.0
2020-04-29 14:00:00,11.23,11.35,11.16,11.34,519214.0,8.9237,9.0191,8.8681,9.0112,519214.0
2020-04-29 14:30:00,11.34,11.37,11.25,11.3,577344.0,9.0112,9.035,8.9396,8.9794,577344.0
2020-04-29 15:00:00,11.29,11.36,11.21,11.24,865749.0,8.9714,9.027,8.9078,8.9317,865749.0
2020-04-29 15:30:00,11.24,11.31,11.22,11.26,1544253.0,8.9317,8.9873,8.9158,8.9476,1544253.0
2020-04-30 09:30:00,10.86,10.9,10.55,10.85,1188824.0,8.6297,8.6615,8.3834,8.6218,1188824.0
2020-04-30 10:00:00,10.85,10.99,10.79,10.85,774093.0,8.6218,8.733,8.5741,8.6218,774093.0
2020-04-30 10:30:00,10.86,10.9,10.8,10.81,518232.0,8.6297,8.6615,8.582,8.59,518232.0
2020-04-30 11:00:00,10.82,10.89,10.78,10.81,429910.0,8.5979,8.6536,8.5662,8.59,429910.0
2020-04-30 11:30:00,10.8,10.85,10.68,10.7,444753.0,8.582,8.6218,8.4867,8.5026,444753.0
2020-04-30 12:00:00,10.7,10.77,10.65,10.75,462454.0,8.5026,8.5582,8.4629,8.5423,462454.0
2020-04-30 12:30:00,10.74,10.8,10.69,10.78,313496.0,8.5344,8.582,8.4946,8.5662,313496.0
2020-04-30 13:00:00,10.78,10.78,10.71,10.72,311303.0,8.5662,8.5662,8.5105,8.5185,311303.0
2020-04-30 13:30:00,10.72,10.74,10.67,10.68,299435.0,8.5185,8.5344,8.4787,8.4867,299435.0
2020-04-30 14:00:00,10.69,10.72,10.67,10.71,309033.0,8.4946,8.5185,8.4787,8.5105,309033.0
2020-04-30 14:30:00,10.71,10.75,10.68,10.75,359779.0,8.5105,8.5423,8.4867,8.5423,359779.0
2020-04-30 15:00:00,10.75,10.81,10.72,10.78,625763.0,8.5423,8.59,8.5185,8.5662,625763.0
2020-04-30 15:30:00,10.78,10.81,10.73,10.75,1471640.0,8.5662,8.59,8.5264,8.5423,1471640.0
2020-05-01 09:30:00,10.39,10.43,10.18,10.24,946488.0,8.2562,8.288,8.0894,8.1371,946488.0
2020-05-01 10:00:00,10.25,10.33,10.21,10.32,546699.0,8.145,8.2086,8.1132,8.2006,546699.0
2020-05-01 10:30:00,10.33,10.38,10.3,10.33,250705.0,8.2086,8.2483,8.1847,8.2086,250705.0
2020-05-01 11:00:00,10.31,10.32,10.16,10.17,306836.0,8.1927,8.2006,8.0735,8.0814,306836.0
2020-05-01 11:30:00,10.17,10.19,10.05,10.11,414917.0,8.0814,8.0973,7.9861,8.0338,414917.0
2020-05-01 12:00:00,10.11,10.15,10.06,10.11,291726.0,8.0338,8.0655,7.994,8.0338,291726.0
2020-05-01 12:30:00,10.11,10.12,10.05,10.07,327398.0,8.0338,8.0417,7.9861,8.002,327398.0
2020-05-01 13:00:00,10.08,10.14,10.04,10.09,253555.0,8.0099,8.0576,7.9781,8.0179,253555.0
2020-05-01 13:30:00,10.09,10.13,10.05,10.08,272861.0,8.0179,8.0496,7.9861,8.0099,272861.0
2020-05-01 14:00:00,10.08,10.14,10.06,10.12,269294.0,8.0099,8.0576,7.994,8.0417,269294.0
2020-05-01 14:30:00,10.13,10.13,10.06,10.07,144114.0,8.0496,8.0496,7.994,8.002,144114.0
2020-05-01 15:00:00,10.07,10.16,10.03,10.15,431615.0,8.002,8.0735,7.9702,8.0655,431615.0
2020-05-01 15:30:00,10.15,10.21,10.12,10.18,1231523.0,8.0655,8.1132,8.0417,8.0894,1231523.0
2020-05-04 09:30:00,9.93,9.99,9.79,9.89,1057037.0,7.8907,7.9384,7.7795,7.8589,1057037.0
2020-05-04 10:00:00,9.9,10.11,9.86,9.96,441249.0,7.8669,8.0338,7.8351,7.9146,441249.0
2020-05-04 10:30:00,9.95,10.04,9.9,9.96,360109.0,7.9066,7.9781,7.8669,7.9146,360109.0
2020-05-04 11:00:00,9.96,9.96,9.89,9.91,392714.0,7.9146,7.9146,7.8589,7.8748,392714.0
2020-05-04 11:30:00,9.91,9.98,9.88,9.95,303618.0,7.8748,7.9304,7.851,7.9066,303618.0
2020-05-04 12:00:00,9.95,10.05,9.94,10.04,263200.0,7.9066,7.9861,7.8987,7.9781,263200.0
2020-05-04 12:30:00,10.04,10.08,9.99,9.99,291572.0,7.9781,8.0099,7.9384,7.9384,291572.0
2020-05-04 13:00:00,10.0,10.01,9.91,9.96,213357.0,7.9463,7.9543,7.8748,7.9146,213357.0
2020-05-04 13:30:00,9.96,10.0,9.94,9.97,222306.0,7.9146,7.9463,7.8987,7.9225,222306.0
2020-05-04 14:00:00,9.98,10.05,9.97,10.03,230115.0,7.9304,7.9861,7.9225,7.9702,230115.0
2020-05-04 14:30:00,10.03,10.11,10.0,10.1,302518.0,7.9702,8.0338,7.9463,8.0258,302518.0
2020-05-04 15:00:00,10.1,10.11,10.05,10.09,420624.0,8.0258,8.0338,7.9861,8.0179,420624.0
2020-05-04 15:30:00,10.09,10.19,10.08,10.15,909814.0,8.0179,8.0973,8.0099,8.0655,909814.0
2020-05-05 09:30:00,10.46,10.56,10.4,10.55,905922.0,8.3119,8.3913,8.2642,8.3834,905922.0
2020-05-05 10:00:00,10.55,10.58,10.35,10.37,764375.0,8.3834,8.4072,8.2245,8.2404,764375.0
2020-05-05 10:30:00,10.37,10.4,10.24,10.29,516613.0,8.2404,8.2642,8.1371,8.1768,516613.0
2020-05-05 11:00:00,10.29,10.37,10.27,10.35,408644.0,8.1768,8.2404,8.1609,8.2245,408644.0
2020-05-05 11:30:00,10.35,10.41,10.32,10.34,373776.0,8.2245,8.2721,8.2006,8.2165,373776.0
2020-05-05 12:00:00,10.34,10.35,10.27,10.3,407666.0,8.2165,8.2245,8.1609,8.1847,407666.0
2020-05-05 12:30:00,10.31,10.34,10.22,10.24,315727.0,8.1927,8.2165,8.1212,8.1371,315727.0
2020-05-05 13:00:00,10.24,10.26,10.15,10.18,328250.0,8.1371,8.1529,8.0655,8.0894,328250.0
2020-05-05 13:30:00,10.18,10.21,10.12,10.13,227173.0,8.0894,8.1132,8.0417,8.0496,227173.0
2020-05-05 14:00:00,10.12,10.17,10.1,10.11,345622.0,8.0417,8.0814,8.0258,8.0338,345622.0
2020-05-05 14:30:00,10.11,10.19,10.07,10.16,457029.0,8.0338,8.0973,8.002,8.0735,457029.0
2020-05-05 15:00:00,10.16,10.16,9.99,10.02,525540.0,8.0735,8.0735,7.9384,7.9622,525540.0
2020-05-05 15:30:00,10.02,10.03,9.93,9.98,1608398.0,7.9622,7.9702,7.8907,7.9304,1608398.0
2020-05-06 09:30:00,10.12,10.21,9.84,9.91,727552.0,8.0417,8.1132,7.8192,7.8748,727552.0
2020-05-06 10:00:00,9.91,9.99,9.77,9.96,848108.0,7.8748,7.9384,7.7636,7.9146,848108.0
2020-05-06 10:30:00,9.96,10.0,9.81,9.82,338996.0,7.9146,7.9463,7.7954,7.8033,338996.0
2020-05-06 11:00:00,9.82,9.85,9.69,9.75,397576.0,7.8033,7.8271,7.7,7.7477,397576.0
2020-05-06 11:30:00,9.75,9.76,9.68,9.73,274531.0,7.7477,7.7556,7.6921,7.7318,274531.0
2020-05-06 12:00:00,9.73,9.8,9.71,9.78,265429.0,7.7318,7.7874,7.7159,7.7715,265429.0
2020-05-06 12:30:00,9.79,9.8,9.73,9.73,202497.0,7.7795,7.7874,7.7318,7.7318,202497.0
2020-05-06 13:00:00,9.74,9.74,9.65,9.7,249023.0,7.7397,7.7397,7.6682,7.708,249023.0
2020-05-06 13:30:00,9.7,9.78,9.69,9.76,322558.0,7.708,7.7715,7.7,7.7556,322558.0
2020-05-06 14:00:00,9.76,9.76,9.68,9.68,696268.0,7.7556,7.7556,7.6921,7.6921,696268.0
2020-05-06 14:30:00,9.68,9.87,9.66,9.84,1045406.0,7.6921,7.843,7.6762,7.8192,1045406.0
2020-05-06 15:00:00,9.84,9.85,9.69,9.71,572276.0,7.8192,7.8271,7.7,7.7159,572276.0
2020-05-06 15:30:00,9.7,9.71,9.62,9.66,1699213.0,7.708,7.7159,7.6444,7.6762,1699213.0
2020-05-07 09:30:00,9.81,10.08,9.77,10.0,1360634.0,7.7954,8.0099,7.7636,7.9463,1360634.0
2020-05-07 10:00:00,10.0,10.04,9.88,9.94,623330.0,7.9463,7.9781,7.851,7.8987,623330.0
2020-05-07 10:30:00,9.95,10.09,9.94,10.0,924816.0,7.9066,8.0179,7.8987,7.9463,924816.0
2020-05-07 11:00:00,10.0,10.07,9.97,10.06,389321.0,7.9463,8.002,7.9225,7.994,389321.0
2020-05-07 11:30:00,10.05,10.16,10.02,10.16,405274.0,7.9861,8.0735,7.9622,8.0735,405274.0
2020-05-07 12:00:00,10.16,10.18,10.06,10.07,765655.0,8.0735,8.0894,7.994,8.002,765655.0
2020-05-07 12:30:00,10.07,10.1,9.85,9.93,608784.0,8.002,8.0258,7.8271,7.8907,608784.0
2020-05-07 13:00:00,9.94,9.95,9.88,9.88,412948.0,7.8987,7.9066,7.851,7.851,412948.0
2020-05-07 13:30:00,9.88,9.92,9.84,9.88,337346.0,7.851,7.8828,7.8192,7.851,337346.0
2020-05-07 14:00:00,9.87,9.93,9.83,9.88,349421.0,7.843,7.8907,7.8113,7.851,349421.0
2020-05-07 14:30:00,9.87,9.89,9.8,9.87,354480.0,7.843,7.8589,7.7874,7.843,354480.0
2020-05-07 15:00:00,9.86,9.9,9.8,9.88,431802.0,7.8351,7.8669,7.7874,7.851,431802.0
2020-05-07 15:30:00,9.88,9.89,9.81,9.86,1098506.0,7.851,7.8589,7.7954,7.8351,1098506.0
2020-05-08 09:30:00,10.17,10.29,10.11,10.26,883725.0,8.0814,8.1768,8.0338,8.1529,883725.0
2020-05-08 10:00:00,10.25,10.32,10.12,10.13,488328.0,8.145,8.2006,8.0417,8.0496,488328.0
2020-05-08 10:30:00,10.12,10.16,10.01,10.11,517819.0,8.0417,8.0735,7.9543,8.0338,517819.0
2020-05-08 11:00:00,10.1,10.26,10.07,10.24,357361.0,8.0258,8.1529,8.002,8.1371,357361.0
2020-05-08 11:30:00,10.24,10.25,10.17,10.21,160315.0,8.1371,8.145,8.0814,8.1132,160315.0
2020-05-08 12:00:00,10.21,10.24,10.12,10.14,323878.0,8.1132,8.1371,8.0417,8.0576,323878.0
2020-05-08 12:30:00,10.14,10.19,10.13,10.18,180588.0,8.0576,8.0973,8.0496,8.0894,180588.0
2020-05-08 13:00:00,10.18,10.22,10.16,10.2,249574.0,8.0894,8.1212,8.0735,8.1053,249574.0
2020-05-08 13:30:00,10.21,10.23,10.15,10.22,213660.0,8.1132,8.1291,8.0655,8.1212,213660.0
2020-05-08 14:00:00,10.21,10.28,10.2,10.27,326970.0,8.1132,8.1688,8.1053,8.1609,326970.0
2020-05-08 14:30:00,10.26,10.29,10.22,10.29,232776.0,8.1529,8.1768,8.1212,8.1768,232776.0
2020-05-08 15:00:00,10.29,10.33,10.27,10.33,370899.0,8.1768,8.2086,8.1609,8.2086,370899.0
2020-05-08 15:30:00,10.33,10.38,10.29,10.31,2167154.0,8.2086,8.2483,8.1768,8.1927,2167154.0
2020-05-11 09:30:00,10.14,10.14,9.82,9.85,1596850.0,8.0576,8.0576,7.8033,7.8271,1596850.0
2020-05-11 10:00:00,9.85,9.87,9.75,9.83,1323058.0,7.8271,7.843,7.7477,7.8113,1323058.0
2020-05-11 10:30:00,9.82,9.85,9.7,9.72,1078609.0,7.8033,7.8271,7.708,7.7238,1078609.0
2020-05-11 11:00:00,9.72,9.78,9.66,9.7,771852.0,7.7238,7.7715,7.6762,7.708,771852.0
2020-05-11 11:30:00,9.7,9.83,9.69,9.8,528237.0,7.708,7.8113,7.7,7.7874,528237.0
2020-05-11 12:00:00,9.8,9.86,9.78,9.86,542236.0,7.7874,7.8351,7.7715,7.8351,542236.0
2020-05-11 12:30:00,9.86,9.91,9.83,9.88,271866.0,7.8351,7.8748,7.8113,7.851,271866.0
2020-05-11 13:00:00,9.87,9.91,9.82,9.84,341238.0,7.843,7.8748,7.8033,7.8192,341238.0
2020-05-11 13:30:00,9.84,9.87,9.82,9.83,330840.0,7.8192,7.843,7.8033,7.8113,330840.0
2020-05-11 14:00:00,9.83,9.84,9.72,9.77,614490.0,7.8113,7.8192,7.7238,7.7636,614490.0
2020-05-11 14:30:00,9.76,9.85,9.76,9.84,330011.0,7.7556,7.8271,7.7556,7.8192,330011.0
2020-05-11 15:00:00,9.84,9.89,9.82,9.87,469970.0,7.8192,7.8589,7.8033,7.843,469970.0
2020-05-11 15:30:00,9.87,9.88,9.8,9.82,1464688.0,7.843,7.851,7.7874,7.8033,1464688.0
2020-05-12 09:30:00,9.91,10.04,9.71,9.79,1707360.0,7.8748,7.9781,7.7159,7.7795,1707360.0
2020-05-12 10:00:00,9.8,9.84,9.69,9.69,1114782.0,7.7874,7.8192,7.7,7.7,1114782.0
2020-05-12 10:30:00,9.7,9.73,9.6,9.64,629219.0,7.708,7.7318,7.6285,7.6603,629219.0
2020-05-12 11:00:00,9.64,9.69,9.58,9.62,588515.0,7.6603,7.7,7.6126,7.6444,588515.0
2020-05-12 11:30:00,9.62,9.64,9.57,9.62,340335.0,7.6444,7.6603,7.6046,7.6444,340335.0
2020-05-12 12:00:00,9.61,9.68,9.58,9.67,331340.0,7.6364,7.6921,7.6126,7.6841,331340.0
2020-05-12 12:30:00,9.66,9.7,9.6,9.62,377931.0,7.6762,7.708,7.6285,7.6444,377931.0
2020-05-12 13:00:00,9.62,9.62,9.51,9.53,416238.0,7.6444,7.6444,7.557,7.5729,416238.0
2020-05-12 13:30:00,9.53,9.57,9.51,9.57,177991.0,7.5729,7.6046,7.557,7.6046,177991.0
2020-05-12 14:00:00,9.57,9.57,9.47,9.49,366574.0,7.6046,7.6046,7.5252,7.5411,366574.0
2020-05-12 14:30:00,9.48,9.51,9.47,9.49,322636.0,7.5331,7.557,7.5252,7.5411,322636.0
2020-05-12 15:00:00,9.49,9.56,9.47,9.51,669429.0,7.5411,7.5967,7.5252,7.557,669429.0
2020-05-12 15:30:00,9.51,9.53,9.32,9.33,1687098.0,7.557,7.5729,7.406,7.4139,1687098.0
2020-05-13 09:30:00,9.24,9.3,8.95,9.05,1570902.0,7.3424,7.3901,7.112,7.1914,1570902.0
2020-05-13 10:00:00,9.05,9.15,9.0,9.08,769434.0,7.1914,7.2709,7.1517,7.2153,769434.0
2020-05-13 10:30:00,9.08,9.15,8.95,8.96,643944.0,7.2153,7.2709,7.112,7.1199,643944.0
2020-05-13 11:00:00,8.97,9.02,8.88,8.94,1360402.0,7.1279,7.1676,7.0564,7.104,1360402.0
2020-05-13 11:30:00,8.94,8.96,8.83,8.85,641397.0,7.104,7.1199,7.0166,7.0325,641397.0
2020-05-13 12:00:00,8.86,8.88,8.71,8.83,1089829.0,7.0405,7.0564,6.9213,7.0166,1089829.0
2020-05-13 12:30:00,8.83,8.94,8.81,8.94,625370.0,7.0166,7.104,7.0007,7.104,625370.0
2020-05-13 13:00:00,8.94,9.14,8.92,9.07,1606246.0,7.104,7.263,7.0881,7.2073,1606246.0
2020-05-13 13:30:00,9.07,9.08,8.97,9.01,431711.0,7.2073,7.2153,7.1279,7.1597,431711.0
2020-05-13 14:00:00,9.0,9.0,8.9,8.95,523174.0,7.1517,7.1517,7.0722,7.112,523174.0
2020-05-13 14:30:00,8.95,9.0,8.92,8.92,632008.0,7.112,7.1517,7.0881,7.0881,632008.0
2020-05-13 15:00:00,8.93,8.98,8.85,8.88,679954.0,7.0961,7.1358,7.0325,7.0564,679954.0
2020-05-13 15:30:00,8.88,8.96,8.86,8.91,1942787.0,7.0564,7.1199,7.0405,7.0802,1942787.0
2020-05-14 09:30:00,8.63,8.68,8.47,8.49,1329844.0,6.8577,6.8974,6.7306,6.7464,1329844.0
2020-05-14 10:00:00,8.49,8.83,8.41,8.82,1227855.0,6.7464,7.0166,6.6829,7.0087,1227855.0
2020-05-14 10:30:00,8.82,9.41,8.8,9.27,2424522.0,7.0087,7.4775,6.9928,7.3663,2424522.0
2020-05-14 11:00:00,9.26,9.48,9.11,9.14,1498811.0,7.3583,7.5331,7.2391,7.263,1498811.0
2020-05-14 11:30:00,9.14,9.24,8.94,9.16,1054244.0,7.263,7.3424,7.104,7.2788,1054244.0
2020-05-14 12:00:00,9.15,9.22,9.1,9.14,495512.0,7.2709,7.3265,7.2312,7.263,495512.0
2020-05-14 12:30:00,9.14,9.2,9.06,9.19,528334.0,7.263,7.3106,7.1994,7.3027,528334.0
2020-05-14 13:00:00,9.19,9.36,9.15,9.31,634509.0,7.3027,7.4378,7.2709,7.398,634509.0
2020-05-14 13:30:00,9.32,9.33,9.11,9.13,521459.0,7.406,7.4139,7.2391,7.255,521459.0
2020-05-14 14:00:00,9.13,9.21,9.09,9.16,536799.0,7.255,7.3186,7.2232,7.2788,536799.0
2020-05-14 14:30:00,9.16,9.19,9.07,9.12,550624.0,7.2788,7.3027,7.2073,7.2471,550624.0
2020-05-14 15:00:00,9.11,9.32,9.1,9.27,885432.0,7.2391,7.406,7.2312,7.3663,885432.0
2020-05-14 15:30:00,9.27,9.38,9.23,9.34,2878210.0,7.3663,7.4537,7.3345,7.4219,2878210.0
2020-05-15 09:30:00,9.2,9.32,9.0,9.19,1387229.0,7.3106,7.406,7.1517,7.3027,1387229.0
2020-05-15 10:00:00,9.2,9.37,9.11,9.32,753969.0,7.3106,7.4457,7.2391,7.406,753969.0
2020-05-15 10:30:00,9.31,9.35,9.19,9.26,778181.0,7.398,7.4298,7.3027,7.3583,778181.0
2020-05-15 11:00:00,9.26,9.32,9.18,9.29,448100.0,7.3583,7.406,7.2947,7.3822,448100.0
2020-05-15 11:30:00,9.29,9.3,9.16,9.18,472744.0,7.3822,7.3901,7.2788,7.2947,472744.0
2020-05-15 12:00:00,9.19,9.26,9.17,9.21,306695.0,7.3027,7.3583,7.2868,7.3186,306695.0
2020-05-15 12:30:00,9.21,9.28,9.2,9.22,410903.0,7.3186,7.3742,7.3106,7.3265,410903.0
2020-05-15 13:00:00,9.22,9.26,9.16,9.19,338472.0,7.3265,7.3583,7.2788,7.3027,338472.0
2020-05-15 13:30:00,9.2,9.25,9.17,9.21,625384.0,7.3106,7.3504,7.2868,7.3186,625384.0
2020-05-15 14:00:00,9.2,9.27,9.2,9.26,301342.0,7.3106,7.3663,7.3106,7.3583,301342.0
2020-05-15 14:30:00,9.26,9.27,9.19,9.21,275694.0,7.3583,7.3663,7.3027,7.3186,275694.0
2020-05-15 15:00:00,9.22,9.23,9.14,9.19,718165.0,7.3265,7.3345,7.263,7.3027,718165.0
2020-05-15 15:30:00,9.19,9.2,9.13,9.2,1033504.0,7.3027,7.3106,7.255,7.3106,1033504.0
2020-05-18 09:30:00,9.69,9.98,9.69,9.86,2192421.0,7.7,7.9304,7.7,7.8351,2192421.0
2020-05-18 10:00:00,9.86,9.9,9.62,9.71,739363.0,7.8351,7.8669,7.6444,7.7159,739363.0
2020-05-18 10:30:00,9.71,9.85,9.7,9.79,400857.0,7.7159,7.8271,7.708,7.7795,400857.0
2020-05-18 11:00:00,9.8,9.95,9.79,9.92,616862.0,7.7874,7.9066,7.7795,7.8828,616862.0
2020-05-18 11:30:00,9.92,9.93,9.85,9.88,345817.0,7.8828,7.8907,7.8271,7.851,345817.0
2020-05-18 12:00:00,9.88,9.93,9.87,9.92,267115.0,7.851,7.8907,7.843,7.8828,267115.0
2020-05-18 12:30:00,9.91,9.97,9.89,9.96,370467.0,7.8748,7.9225,7.8589,7.9146,370467.0
2020-05-18 13:00:00,9.96,10.01,9.95,10.0,679097.0,7.9146,7.9543,7.9066,7.9463,679097.0
2020-05-18 13:30:00,10.0,10.04,9.95,10.0,642298.0,7.9463,7.9781,7.9066,7.9463,642298.0
2020-05-18 14:00:00,10.0,10.0,9.87,9.93,399282.0,7.9463,7.9463,7.843,7.8907,399282.0
2020-05-18 14:30:00,9.93,10.04,9.92,10.02,610438.0,7.8907,7.9781,7.8828,7.9622,610438.0
2020-05-18 15:00:00,10.03,10.07,10.01,10.05,615130.0,7.9702,8.002,7.9543,7.9861,615130.0
2020-05-18 15:30:00,10.05,10.11,10.01,10.02,1636856.0,7.9861,8.0338,7.9543,7.9622,1636856.0
2020-05-19 09:30:00,9.87,9.88,9.59,9.71,1353337.0,7.843,7.851,7.6205,7.7159,1353337.0
2020-05-19 10:00:00,9.71,9.88,9.64,9.8,729975.0,7.7159,7.851,7.6603,7.7874,729975.0
2020-05-19 10:30:00,9.8,9.9,9.71,9.89,562134.0,7.7874,7.8669,7.7159,7.8589,562134.0
2020-05-19 11:00:00,9.89,9.99,9.86,9.97,368525.0,7.8589,7.9384,7.8351,7.9225,368525.0
2020-05-19 11:30:00,9.96,10.03,9.88,9.9,529153.0,7.9146,7.9702,7.851,7.8669,529153.0
2020-05-19 12:00:00,9.91,9.95,9.84,9.86,298405.0,7.8748,7.9066,7.8192,7.8351,298405.0
2020-05-19 12:30:00,9.86,9.87,9.81,9.83,275468.0,7.8351,7.843,7.7954,7.8113,275468.0
2020-05-19 13:00:00,9.83,9.86,9.81,9.84,316885.0,7.8113,7.8351,7.7954,7.8192,316885.0
2020-05-19 13:30:00,9.85,9.87,9.82,9.86,248201.0,7.8271,7.843,7.8033,7.8351,248201.0
2020-05-19 14:00:00,9.86,9.89,9.82,9.87,238930.0,7.8351,7.8589,7.8033,7.843,238930.0
2020-05-19 14:30:00,9.87,9.92,9.72,9.73,715415.0,7.843,7.8828,7.7238,7.7318,715415.0
2020-05-19 15:00:00,9.73,9.9,9.71,9.82,970189.0,7.7318,7.8669,7.7159,7.8033,970189.0
2020-05-19 15:30:00,9.82,9.82,9.62,9.65,1955110.0,7.8033,7.8033,7.6444,7.6682,1955110.0
2020-05-20 09:30:00,9.86,10.07,9.84,9.91,1507921.0,7.8351,8.002,7.8192,7.8748,1507921.0
2020-05-20 10:00:00,9.91,10.0,9.89,9.98,796835.0,7.8748,7.9463,7.8589,7.9304,796835.0
2020-05-20 10:30:00,9.97,10.07,9.94,10.03,686531.0,7.9225,8.002,7.8987,7.9702,686531.0
2020-05-20 11:00:00,10.04,10.08,9.93,10.04,387634.0,7.9781,8.0099,7.8907,7.9781,387634.0
2020-05-20 11:30:00,10.04,10.08,9.98,10.06,640467.0,7.9781,8.0099,7.9304,7.994,640467.0
2020-05-20 12:00:00,10.06,10.07,9.95,10.01,323748.0,7.994,8.002,7.9066,7.9543,323748.0
2020-05-20 12:30:00,10.01,10.02,9.94,10.01,399186.0,7.9543,7.9622,7.8987,7.9543,399186.0
2020-05-20 13:00:00,10.0,10.01,9.93,9.94,229651.0,7.9463,7.9543,7.8907,7.8987,229651.0
2020-05-20 13:30:00,9.94,10.05,9.93,10.03,309336.0,7.8987,7.9861,7.8907,7.9702,309336.0
2020-05-20 14:00:00,10.03,10.06,9.97,10.03,421338.0,7.9702,7.994,7.9225,7.9702,421338.0
2020-05-20 14:30:00,10.02,10.12,10.02,10.09,465671.0,7.9622,8.0417,7.9622,8.0179,465671.0
2020-05-20 15:00:00,10.08,10.09,10.0,10.04,749149.0,8.0099,8.0179,7.9463,7.9781,749149.0
2020-05-20 15:30:00,10.04,10.06,10.0,10.04,1157714.0,7.9781,7.994,7.9463,7.9781,1157714.0
2020-05-21 09:30:00,10.0,10.2,9.97,10.19,932446.0,7.9463,8.1053,7.9225,8.0973,932446.0
2020-05-21 10:00:00,10.19,10.28,10.13,10.14,713378.0,8.0973,8.1688,8.0496,8.0576,713378.0
2020-05-21 10:30:00,10.15,10.15,10.05,10.1,485276.0,8.0655,8.0655,7.9861,8.0258,485276.0
2020-05-21 11:00:00,10.09,10.09,9.96,9.98,421006.0,8.0179,8.0179,7.9146,7.9304,421006.0
2020-05-21 11:30:00,9.98,10.08,9.97,10.04,394056.0,7.9304,8.0099,7.9225,7.9781,394056.0
2020-05-21 12:00:00,10.04,10.12,10.03,10.08,258792.0,7.9781,8.0417,7.9702,8.0099,258792.0
2020-05-21 12:30:00,10.07,10.1,10.03,10.04,205981.0,8.002,8.0258,7.9702,7.9781,205981.0
2020-05-21 13:00:00,10.04,10.09,10.02,10.07,437005.0,7.9781,8.0179,7.9622,8.002,437005.0
2020-05-21 13:30:00,10.07,10.07,10.02,10.04,124484.0,8.002,8.002,7.9622,7.9781,124484.0
2020-05-21 14:00:00,10.03,10.06,10.02,10.04,209309.0,7.9702,7.994,7.9622,7.9781,209309.0
2020-05-21 14:30:00,10.05,10.08,9.99,10.0,372436.0,7.9861,8.0099,7.9384,7.9463,372436.0
2020-05-21 15:00:00,10.0,10.04,9.99,10.0,432605.0,7.9463,7.9781,7.9384,7.9463,432605.0
2020-05-21 15:30:00,10.0,10.01,9.91,9.95,1925092.0,7.9463,7.9543,7.8748,7.9066,1925092.0
2020-05-22 09:30:00,9.98,10.14,9.87,9.89,1430513.0,7.9304,8.0576,7.843,7.8589,1430513.0
2020-05-22 10:00:00,9.89,9.9,9.77,9.84,644853.0,7.8589,7.8669,7.7636,7.8192,644853.0
2020-05-22 10:30:00,9.84,9.86,9.76,9.78,383213.0,7.8192,7.8351,7.7556,7.7715,383213.0
2020-05-22 11:00:00,9.78,9.84,9.77,9.83,302610.0,7.7715,7.8192,7.7636,7.8113,302610.0
2020-05-22 11:30:00,9.82,9.88,9.8,9.84,180435.0,7.8033,7.851,7.7874,7.8192,180435.0
2020-05-22 12:00:00,9.84,9.89,9.83,9.88,267132.0,7.8192,7.8589,7.8113,7.851,267132.0
2020-05-22 12:30:00,9.88,9.93,9.86,9.93,267181.0,7.851,7.8907,7.8351,7.8907,267181.0
2020-05-22 13:00:00,9.93,9.94,9.88,9.92,225502.0,7.8907,7.8987,7.851,7.8828,225502.0
2020-05-22 13:30:00,9.92,10.0,9.89,10.0,325256.0,7.8828,7.9463,7.8589,7.9463,325256.0
2020-05-22 14:00:00,10.0,10.05,9.99,10.03,411696.0,7.9463,7.9861,7.9384,7.9702,411696.0
2020-05-22 14:30:00,10.03,10.03,9.97,9.98,283765.0,7.9702,7.9702,7.9225,7.9304,283765.0
2020-05-22 15:00:00,9.97,9.98,9.91,9.92,361905.0,7.9225,7.9304,7.8748,7.8828,361905.0
2020-05-22 15:30:00,9.92,9.97,9.9,9.94,1024706.0,7.8828,7.9225,7.8669,7.8987,1024706.0
2020-05-26 09:30:00,10.49,10.68,10.49,10.53,1912751.0,8.3357,8.4867,8.3357,8.3675,1912751.0
2020-05-26 10:00:00,10.53,10.58,10.42,10.58,799326.0,8.3675,8.4072,8.2801,8.4072,799326.0
2020-05-26 10:30:00,10.57,10.68,10.54,10.67,613756.0,8.3993,8.4867,8.3754,8.4787,613756.0
2020-05-26 11:00:00,10.67,10.76,10.66,10.71,641864.0,8.4787,8.5503,8.4708,8.5105,641864.0
2020-05-26 11:30:00,10.71,10.81,10.69,10.8,483191.0,8.5105,8.59,8.4946,8.582,483191.0
2020-05-26 12:00:00,10.8,10.85,10.72,10.78,1031075.0,8.582,8.6218,8.5185,8.5662,1031075.0
2020-05-26 12:30:00,10.78,10.9,10.74,10.88,333899.0,8.5662,8.6615,8.5344,8.6456,333899.0
2020-05-26 13:00:00,10.88,11.06,10.87,11.03,929784.0,8.6456,8.7887,8.6377,8.7648,929784.0
2020-05-26 13:30:00,11.04,11.05,10.95,11.02,646792.0,8.7728,8.7807,8.7012,8.7569,646792.0
2020-05-26 14:00:00,11.02,11.11,11.0,11.09,531901.0,8.7569,8.8284,8.741,8.8125,531901.0
2020-05-26 14:30:00,11.09,11.12,10.98,11.08,652771.0,8.8125,8.8363,8.7251,8.8045,652771.0
2020-05-26 15:00:00,11.09,11.19,11.06,11.18,608446.0,8.8125,8.892,8.7887,8.884,608446.0
2020-05-26 15:30:00,11.18,11.19,10.89,10.96,2318005.0,8.884,8.892,8.6536,8.7092,2318005.0
2020-05-27 09:30:00,11.61,11.96,11.57,11.63,2352358.0,9.2257,9.5038,9.1939,9.2416,2352358.0
2020-05-27 10:00:00,11.62,11.65,11.43,11.56,1229074.0,9.2336,9.2575,9.0827,9.186,1229074.0
2020-05-27 10:30:00,11.55,11.55,11.34,11.46,992796.0,9.178,9.178,9.0112,9.1065,992796.0
2020-05-27 11:00:00,11.46,11.58,11.43,11.5,554027.0,9.1065,9.2019,9.0827,9.1383,554027.0
2020-05-27 11:30:00,11.5,11.66,11.48,11.65,821009.0,9.1383,9.2654,9.1224,9.2575,821009.0
2020-05-27 12:00:00,11.65,11.65,11.55,11.59,405310.0,9.2575,9.2575,9.178,9.2098,405310.0
2020-05-27 12:30:00,11.59,11.72,11.55,11.7,751557.0,9.2098,9.3131,9.178,9.2972,751557.0
2020-05-27 13:00:00,11.71,11.74,11.63,11.67,516715.0,9.3052,9.329,9.2416,9.2734,516715.0
2020-05-27 13:30:00,11.67,11.77,11.65,11.76,843563.0,9.2734,9.3528,9.2575,9.3449,843563.0
2020-05-27 14:00:00,11.76,11.85,11.75,11.79,609902.0,9.3449,9.4164,9.337,9.3687,609902.0
2020-05-27 14:30:00,11.79,11.81,11.71,11.75,578327.0,9.3687,9.3846,9.3052,9.337,578327.0
2020-05-27 15:00:00,11.75,11.93,11.74,11.93,1217158.0,9.337,9.48,9.329,9.48,1217158.0
2020-05-27 15:30:00,11.93,12.0,11.89,11.98,3119492.0,9.48,9.5356,9.4482,9.5197,3119492.0
2020-05-28 09:30:00,12.16,12.22,11.62,11.78,1795371.0,9.6628,9.7104,9.2336,9.3608,1795371.0
2020-05-28 10:00:00,11.79,11.79,11.56,11.65,1374138.0,9.3687,9.3687,9.186,9.2575,1374138.0
2020-05-28 10:30:00,11.65,11.68,11.58,11.62,717842.0,9.2575,9.2813,9.2019,9.2336,717842.0
2020-05-28 11:00:00,11.62,11.67,11.55,11.67,611395.0,9.2336,9.2734,9.178,9.2734,611395.0
2020-05-28 11:30:00,11.67,11.77,11.65,11.66,843274.0,9.2734,9.3528,9.2575,9.2654,843274.0
2020-05-28 12:00:00,11.66,11.73,11.63,11.68,627087.0,9.2654,9.3211,9.2416,9.2813,627087.0
2020-05-28 12:30:00,11.68,11.76,11.64,11.75,293267.0,9.2813,9.3449,9.2495,9.337,293267.0
2020-05-28 13:00:00,11.74,11.76,11.68,11.74,335020.0,9.329,9.3449,9.2813,9.329,335020.0
2020-05-28 13:30:00,11.74,11.76,11.7,11.75,274703.0,9.329,9.3449,9.2972,9.337,274703.0
2020-05-28 14:00:00,11.75,11.77,11.7,11.71,269473.0,9.337,9.3528,9.2972,9.3052,269473.0
2020-05-28 14:30:00,11.71,11.75,11.68,11.74,372135.0,9.3052,9.337,9.2813,9.329,372135.0
2020-05-28 15:00:00,11.75,11.77,11.72,11.72,942036.0,9.337,9.3528,9.3131,9.3131,942036.0
2020-05-28 15:30:00,11.73,11.74,11.45,11.51,2066677.0,9.3211,9.329,9.0986,9.1462,2066677.0
2020-05-29 09:30:00,11.2,11.37,11.08,11.18,1150934.0,8.8999,9.035,8.8045,8.884,1150934.0
2020-05-29 10:00:00,11.18,11.44,11.09,11.33,881414.0,8.884,9.0906,8.8125,9.0032,881414.0
2020-05-29 10:30:00,11.33,11.36,11.21,11.23,686578.0,9.0032,9.027,8.9078,8.9237,686578.0
2020-05-29 11:00:00,11.23,11.29,11.21,11.21,507888.0,8.9237,8.9714,8.9078,8.9078,507888.0
2020-05-29 11:30:00,11.22,11.3,11.2,11.21,377716.0,8.9158,8.9794,8.8999,8.9078,377716.0
2020-05-29 12:00:00,11.21,11.24,11.19,11.22,317557.0,8.9078,8.9317,8.892,8.9158,317557.0
2020-05-29 12:30:00,11.23,11.24,11.1,11.21,764896.0,8.9237,8.9317,8.8204,8.9078,764896.0
2020-05-29 13:00:00,11.21,11.27,11.2,11.23,313853.0,8.9078,8.9555,8.8999,8.9237,313853.0
2020-05-29 13:30:00,11.23,11.24,11.16,11.21,390114.0,8.9237,8.9317,8.8681,8.9078,390114.0
2020-05-29 14:00:00,11.21,11.33,11.17,11.33,421427.0,8.9078,9.0032,8.8761,9.0032,421427.0
2020-05-29 14:30:00,11.33,11.39,11.18,11.39,437213.0,9.0032,9.0509,8.884,9.0509,437213.0
2020-05-29 15:00:00,11.4,11.5,11.39,11.46,1170481.0,9.0588,9.1383,9.0509,9.1065,1170481.0
2020-05-29 15:30:00,11.45,11.48,11.29,11.31,4617055.0,9.0986,9.1224,8.9714,8.9873,4617055.0
2020-06-01 09:30:00,11.35,11.54,11.25,11.48,976526.0,9.0191,9.1701,8.9396,9.1224,976526.0
2020-06-01 10:00:00,11.47,11.62,11.45,11.58,419368.0,9.1145,9.2336,9.0986,9.2019,419368.0
2020-06-01 10:30:00,11.58,11.63,11.5,11.53,385044.0,9.2019,9.2416,9.1383,9.1621,385044.0
2020-06-01 11:00:00,11.53,11.56,11.42,11.5,439205.0,9.1621,9.186,9.0747,9.1383,439205.0
2020-06-01 11:30:00,11.5,11.58,11.46,11.5,544358.0,9.1383,9.2019,9.1065,9.1383,544358.0
2020-06-01 12:00:00,11.5,11.52,11.42,11.46,398461.0,9.1383,9.1542,9.0747,9.1065,398461.0
2020-06-01 12:30:00,11.45,11.5,11.39,11.44,339029.0,9.0986,9.1383,9.0509,9.0906,339029.0
2020-06-01 13:00:00,11.44,11.51,11.41,11.49,319140.0,9.0906,9.1462,9.0668,9.1303,319140.0
2020-06-01 13:30:00,11.49,11.55,11.47,11.5,416301.0,9.1303,9.178,9.1145,9.1383,416301.0
2020-06-01 14:00:00,11.5,11.51,11.39,11.4,316355.0,9.1383,9.1462,9.0509,9.0588,316355.0
2020-06-01 14:30:00,11.4,11.47,11.36,11.46,377877.0,9.0588,9.1145,9.027,9.1065,377877.0
2020-06-01 15:00:00,11.47,11.52,11.42,11.51,686747.0,9.1145,9.1542,9.0747,9.1462,686747.0
2020-06-01 15:30:00,11.51,11.56,11.48,11.48,1473619.0,9.1462,9.186,9.1224,9.1224,1473619.0
2020-06-02 09:30:00,11.71,11.84,11.63,11.84,888975.0,9.3052,9.4085,9.2416,9.4085,888975.0
2020-06-02 10:00:00,11.84,11.86,11.75,11.8,541536.0,9.4085,9.4244,9.337,9.3767,541536.0
2020-06-02 10:30:00,11.81,11.82,11.67,11.8,699402.0,9.3846,9.3926,9.2734,9.3767,699402.0
2020-06-02 11:00:00,11.79,11.83,11.74,11.79,685132.0,9.3687,9.4005,9.329,9.3687,685132.0
2020-06-02 11:30:00,11.78,11.87,11.74,11.83,698998.0,9.3608,9.4323,9.329,9.4005,698998.0
2020-06-02 12:00:00,11.84,11.91,11.79,11.89,814871.0,9.4085,9.4641,9.3687,9.4482,814871.0
2020-06-02 12:30:00,11.88,11.95,11.86,11.91,448341.0,9.4403,9.4959,9.4244,9.4641,448341.0
2020-06-02 13:00:00,11.91,11.94,11.85,11.88,431730.0,9.4641,9.4879,9.4164,9.4403,431730.0
2020-06-02 13:30:00,11.88,11.88,11.76,11.8,746550.0,9.4403,9.4403,9.3449,9.3767,746550.0
2020-06-02 14:00:00,11.79,11.8,11.65,11.67,548579.0,9.3687,9.3767,9.2575,9.2734,548579.0
2020-06-02 14:30:00,11.67,11.71,11.61,11.68,520188.0,9.2734,9.3052,9.2257,9.2813,520188.0
2020-06-02 15:00:00,11.68,11.68,11.55,11.59,732924.0,9.2813,9.2813,9.178,9.2098,732924.0
2020-06-02 15:30:00,11.6,11.73,11.58,11.71,1422683.0,9.2178,9.3211,9.2019,9.3052,1422683.0
2020-06-03 09:30:00,12.1,12.27,12.0,12.19,1173214.0,9.6151,9.7502,9.5356,9.6866,1173214.0
2020-06-03 10:00:00,12.19,12.33,12.14,12.33,775050.0,9.6866,9.7978,9.6469,9.7978,775050.0
2020-06-03 10:30:00,12.32,12.38,12.27,12.36,859196.0,9.7899,9.8376,9.7502,9.8217,859196.0
2020-06-03 11:00:00,12.36,12.44,12.36,12.42,688503.0,9.8217,9.8852,9.8217,9.8694,688503.0
2020-06-03 11:30:00,12.42,12.49,12.38,12.44,462220.0,9.8694,9.925,9.8376,9.8852,462220.0
2020-06-03 12:00:00,12.44,12.47,12.34,12.39,442200.0,9.8852,9.9091,9.8058,9.8455,442200.0
2020-06-03 12:30:00,12.39,12.47,12.33,12.46,609768.0,9.8455,9.9091,9.7978,9.9011,609768.0
2020-06-03 13:00:00,12.46,12.48,12.34,12.35,377973.0,9.9011,9.917,9.8058,9.8137,377973.0
2020-06-03 13:30:00,12.35,12.37,12.3,12.36,385638.0,9.8137,9.8296,9.774,9.8217,385638.0
2020-06-03 14:00:00,12.35,12.4,12.32,12.38,597667.0,9.8137,9.8535,9.7899,9.8376,597667.0
2020-06-03 14:30:00,12.38,12.42,12.35,12.38,615703.0,9.8376,9.8694,9.8137,9.8376,615703.0
2020-06-03 15:00:00,12.38,12.44,12.36,12.43,629985.0,9.8376,9.8852,9.8217,9.8773,629985.0
2020-06-03 15:30:00,12.43,12.44,12.29,12.31,2077422.0,9.8773,9.8852,9.7661,9.7819,2077422.0
2020-06-04 09:30:00,12.14,12.22,11.96,12.22,1202044.0,9.7625,9.8268,9.6178,9.8268,1202044.0
2020-06-04 10:00:00,12.23,12.5,12.23,12.45,1115381.0,9.8349,10.052,9.8349,10.0118,1115381.0
2020-06-04 10:30:00,12.46,12.59,12.4,12.56,710095.0,10.0198,10.1244,9.9716,10.1002,710095.0
2020-06-04 11:00:00,12.55,12.59,12.32,12.42,854557.0,10.0922,10.1244,9.9073,9.9877,854557.0
2020-06-04 11:30:00,12.42,12.49,12.41,12.45,374521.0,9.9877,10.044,9.9796,10.0118,374521.0
2020-06-04 12:00:00,12.45,12.52,12.41,12.44,464221.0,10.0118,10.0681,9.9796,10.0038,464221.0
2020-06-04 12:30:00,12.44,12.44,12.32,12.38,385285.0,10.0038,10.0038,9.9073,9.9555,385285.0
2020-06-04 13:00:00,12.38,12.48,12.37,12.46,495442.0,9.9555,10.0359,9.9475,10.0198,495442.0
2020-06-04 13:30:00,12.45,12.57,12.44,12.56,700166.0,10.0118,10.1083,10.0038,10.1002,700166.0
2020-06-04 14:00:00,12.56,12.65,12.52,12.63,1038235.0,10.1002,10.1726,10.0681,10.1565,1038235.0
2020-06-04 14:30:00,12.64,12.8,12.62,12.71,900455.0,10.1646,10.2932,10.1485,10.2209,900455.0
2020-06-04 15:00:00,12.72,12.74,12.64,12.74,817862.0,10.2289,10.245,10.1646,10.245,817862.0
2020-06-04 15:30:00,12.74,12.93,12.73,12.93,2562167.0,10.245,10.3978,10.237,10.3978,2562167.0
2020-06-05 09:30:00,14.0,14.25,13.37,13.41,2548842.0,11.2582,11.4593,10.7516,10.7838,2548842.0
2020-06-05 10:00:00,13.42,13.6,13.38,13.41,1357203.0,10.7918,10.9366,10.7597,10.7838,1357203.0
2020-06-05 10:30:00,13.41,13.66,13.35,13.57,658301.0,10.7838,10.9848,10.7355,10.9125,658301.0
2020-06-05 11:00:00,13.58,13.74,13.56,13.73,878878.0,10.9205,11.0492,10.9044,11.0411,878878.0
2020-06-05 11:30:00,13.73,13.76,13.57,13.65,582745.0,11.0411,11.0652,10.9125,10.9768,582745.0
2020-06-05 12:00:00,13.66,13.68,13.4,13.43,541067.0,10.9848,11.0009,10.7757,10.7999,541067.0
2020-06-05 12:30:00,13.43,13.53,13.4,13.42,392699.0,10.7999,10.8803,10.7757,10.7918,392699.0
2020-06-05 13:00:00,13.42,13.55,13.41,13.5,654253.0,10.7918,10.8964,10.7838,10.8562,654253.0
2020-06-05 13:30:00,13.51,13.58,13.46,13.47,509720.0,10.8642,10.9205,10.824,10.832,509720.0
2020-06-05 14:00:00,13.47,13.52,13.32,13.37,695527.0,10.832,10.8722,10.7114,10.7516,695527.0
2020-06-05 14:30:00,13.37,13.39,13.25,13.28,512393.0,10.7516,10.7677,10.6551,10.6792,512393.0
2020-06-05 15:00:00,13.28,13.31,13.17,13.3,1004340.0,10.6792,10.7034,10.5908,10.6953,1004340.0
2020-06-05 15:30:00,13.31,13.35,13.22,13.33,1709999.0,10.7034,10.7355,10.631,10.7195,1709999.0
2020-06-08 09:30:00,13.78,13.98,13.75,13.94,1141418.0,11.0813,11.2422,11.0572,11.21,1141418.0
2020-06-08 10:00:00,13.95,13.95,13.56,13.58,608190.0,11.218,11.218,10.9044,10.9205,608190.0
2020-06-08 10:30:00,13.59,13.73,13.49,13.71,677889.0,10.9285,11.0411,10.8481,11.025,677889.0
2020-06-08 11:00:00,13.71,13.82,13.68,13.71,434521.0,11.025,11.1135,11.0009,11.025,434521.0
2020-06-08 11:30:00,13.71,13.74,13.64,13.73,311419.0,11.025,11.0492,10.9687,11.0411,311419.0
2020-06-08 12:00:00,13.73,13.78,13.7,13.74,296756.0,11.0411,11.0813,11.017,11.0492,296756.0
2020-06-08 12:30:00,13.73,13.8,13.68,13.68,264704.0,11.0411,11.0974,11.0009,11.0009,264704.0
2020-06-08 13:00:00,13.69,13.73,13.66,13.7,235496.0,11.009,11.0411,10.9848,11.017,235496.0
2020-06-08 13:30:00,13.7,13.77,13.67,13.76,434668.0,11.017,11.0733,10.9929,11.0652,434668.0
2020-06-08 14:00:00,13.76,13.77,13.71,13.74,286062.0,11.0652,11.0733,11.025,11.0492,286062.0
2020-06-08 14:30:00,13.74,13.77,13.71,13.73,276459.0,11.0492,11.0733,11.025,11.0411,276459.0
2020-06-08 15:00:00,13.73,13.77,13.69,13.74,500327.0,11.0411,11.0733,11.009,11.0492,500327.0
2020-06-08 15:30:00,13.75,13.85,13.74,13.84,1695112.0,11.0572,11.1376,11.0492,11.1296,1695112.0
2020-06-09 09:30:00,13.22,13.41,13.03,13.29,1268596.0,10.631,10.7838,10.4782,10.6873,1268596.0
2020-06-09 10:00:00,13.29,13.34,13.19,13.31,699633.0,10.6873,10.7275,10.6069,10.7034,699633.0
2020-06-09 10:30:00,13.31,13.35,13.14,13.24,813836.0,10.7034,10.7355,10.5667,10.6471,813836.0
2020-06-09 11:00:00,13.23,13.38,13.2,13.31,824495.0,10.639,10.7597,10.6149,10.7034,824495.0
2020-06-09 11:30:00,13.31,13.34,13.2,13.23,477128.0,10.7034,10.7275,10.6149,10.639,477128.0
2020-06-09 12:00:00,13.23,13.32,13.22,13.31,305786.0,10.639,10.7114,10.631,10.7034,305786.0
2020-06-09 12:30:00,13.31,13.36,13.25,13.36,507300.0,10.7034,10.7436,10.6551,10.7436,507300.0
2020-06-09 13:00:00,13.36,13.54,13.34,13.54,774886.0,10.7436,10.8883,10.7275,10.8883,774886.0
2020-06-09 13:30:00,13.53,13.55,13.47,13.53,261712.0,10.8803,10.8964,10.832,10.8803,261712.0
2020-06-09 14:00:00,13.52,13.53,13.42,13.44,249099.0,10.8722,10.8803,10.7918,10.8079,249099.0
2020-06-09 14:30:00,13.43,13.52,13.42,13.5,324228.0,10.7999,10.8722,10.7918,10.8562,324228.0
2020-06-09 15:00:00,13.5,13.64,13.46,13.64,401071.0,10.8562,10.9687,10.824,10.9687,401071.0
2020-06-09 15:30:00,13.63,13.64,13.44,13.46,1964000.0,10.9607,10.9687,10.8079,10.824,1964000.0
2020-06-10 09:30:00,13.26,13.32,12.82,12.98,1229145.0,10.6632,10.7114,10.3093,10.438,1229145.0
2020-06-10 10:00:00,12.98,13.02,12.81,12.92,631455.0,10.438,10.4702,10.3013,10.3897,631455.0
2020-06-10 10:30:00,12.92,13.02,12.76,12.88,619586.0,10.3897,10.4702,10.2611,10.3576,619586.0
2020-06-10 11:00:00,12.87,13.02,12.85,12.96,368016.0,10.3495,10.4702,10.3335,10.4219,368016.0
2020-06-10 11:30:00,12.95,13.21,12.92,13.2,649487.0,10.4139,10.623,10.3897,10.6149,649487.0
2020-06-10 12:00:00,13.2,13.26,13.09,13.09,518344.0,10.6149,10.6632,10.5265,10.5265,518344.0
2020-06-10 12:30:00,13.09,13.1,13.01,13.04,311497.0,10.5265,10.5345,10.4621,10.4862,311497.0
2020-06-10 13:00:00,13.04,13.06,13.0,13.03,312742.0,10.4862,10.5023,10.4541,10.4782,312742.0
2020-06-10 13:30:00,13.03,13.08,12.99,13.07,253624.0,10.4782,10.5184,10.446,10.5104,253624.0
2020-06-10 14:00:00,13.08,13.24,12.98,13.07,769055.0,10.5184,10.6471,10.438,10.5104,769055.0
2020-06-10 14:30:00,13.06,13.08,12.77,12.82,827261.0,10.5023,10.5184,10.2691,10.3093,827261.0
2020-06-10 15:00:00,12.82,12.83,12.67,12.82,947726.0,10.3093,10.3174,10.1887,10.3093,947726.0
2020-06-10 15:30:00,12.82,12.85,12.62,12.66,2344357.0,10.3093,10.3335,10.1485,10.1807,2344357.0
2020-06-11 09:30:00,11.62,12.07,11.54,11.94,1486211.0,9.3443,9.7062,9.28,9.6017,1486211.0
2020-06-11 10:00:00,11.94,12.03,11.84,11.88,611209.0,9.6017,9.674,9.5213,9.5534,611209.0
2020-06-11 10:30:00,11.88,11.93,11.71,11.73,1378105.0,9.5534,9.5936,9.4167,9.4328,1378105.0
2020-06-11 11:00:00,11.73,11.78,11.6,11.64,478941.0,9.4328,9.473,9.3283,9.3604,478941.0
2020-06-11 11:30:00,11.65,11.69,11.56,11.64,507569.0,9.3685,9.4006,9.2961,9.3604,507569.0
2020-06-11 12:00:00,11.63,11.64,11.5,11.54,309768.0,9.3524,9.3604,9.2478,9.28,309768.0
2020-06-11 12:30:00,11.53,11.67,11.52,11.58,357885.0,9.272,9.3845,9.2639,9.3122,357885.0
2020-06-11 13:00:00,11.58,11.73,11.56,11.65,508437.0,9.3122,9.4328,9.2961,9.3685,508437.0
2020-06-11 13:30:00,11.65,11.66,11.54,11.59,502596.0,9.3685,9.3765,9.28,9.3202,502596.0
2020-06-11 14:00:00,11.58,11.6,11.48,11.52,502805.0,9.3122,9.3283,9.2318,9.2639,502805.0
2020-06-11 14:30:00,11.52,11.53,11.39,11.43,479436.0,9.2639,9.272,9.1594,9.1915,479436.0
2020-06-11 15:00:00,11.43,11.5,11.35,11.37,824400.0,9.1915,9.2478,9.1272,9.1433,824400.0
2020-06-11 15:30:00,11.37,11.49,11.33,11.41,1552370.0,9.1433,9.2398,9.1111,9.1755,1552370.0
2020-06-12 09:30:00,12.15,12.15,11.76,11.83,1135383.0,9.7705,9.7705,9.4569,9.5132,1135383.0
2020-06-12 10:00:00,11.83,11.95,11.76,11.77,656657.0,9.5132,9.6097,9.4569,9.465,656657.0
2020-06-12 10:30:00,11.76,11.8,11.5,11.51,741184.0,9.4569,9.4891,9.2478,9.2559,741184.0
2020-06-12 11:00:00,11.52,11.67,11.39,11.51,1361183.0,9.2639,9.3845,9.1594,9.2559,1361183.0
2020-06-12 11:30:00,11.5,11.79,11.46,11.79,422319.0,9.2478,9.481,9.2157,9.481,422319.0
2020-06-12 12:00:00,11.79,11.83,11.64,11.67,540243.0,9.481,9.5132,9.3604,9.3845,540243.0
2020-06-12 12:30:00,11.67,11.81,11.61,11.76,667008.0,9.3845,9.4971,9.3363,9.4569,667008.0
2020-06-12 13:00:00,11.77,11.78,11.67,11.68,332005.0,9.465,9.473,9.3845,9.3926,332005.0
2020-06-12 13:30:00,11.68,11.7,11.42,11.46,493451.0,9.3926,9.4087,9.1835,9.2157,493451.0
2020-06-12 14:00:00,11.46,11.69,11.44,11.68,536206.0,9.2157,9.4006,9.1996,9.3926,536206.0
2020-06-12 14:30:00,11.68,11.76,11.53,11.6,614721.0,9.3926,9.4569,9.272,9.3283,614721.0
2020-06-12 15:00:00,11.61,11.76,11.6,11.67,476960.0,9.3363,9.4569,9.3283,9.3845,476960.0
2020-06-12 15:30:00,11.68,11.92,11.65,11.89,1517556.0,9.3926,9.5856,9.3685,9.5615,1517556.0
2020-06-15 09:30:00,11.42,11.61,11.29,11.42,1362705.0,9.1835,9.3363,9.079,9.1835,1362705.0
2020-06-15 10:00:00,11.42,11.58,11.39,11.55,1128944.0,9.1835,9.3122,9.1594,9.288,1128944.0
2020-06-15 10:30:00,11.54,11.81,11.52,11.79,787847.0,9.28,9.4971,9.2639,9.481,787847.0
2020-06-15 11:00:00,11.79,11.94,11.77,11.81,690896.0,9.481,9.6017,9.465,9.4971,690896.0
2020-06-15 11:30:00,11.8,11.87,11.73,11.76,523620.0,9.4891,9.5454,9.4328,9.4569,523620.0
2020-06-15 12:00:00,11.76,11.99,11.74,11.97,488500.0,9.4569,9.6419,9.4408,9.6258,488500.0
2020-06-15 12:30:00,11.96,12.04,11.92,12.03,476272.0,9.6178,9.6821,9.5856,9.674,476272.0
2020-06-15 13:00:00,12.04,12.13,11.99,12.03,383307.0,9.6821,9.7545,9.6419,9.674,383307.0
2020-06-15 13:30:00,12.03,12.03,11.84,11.85,709697.0,9.674,9.674,9.5213,9.5293,709697.0
2020-06-15 14:00:00,11.85,12.23,11.84,12.21,792791.0,9.5293,9.8349,9.5213,9.8188,792791.0
2020-06-15 14:30:00,12.21,12.23,12.09,12.13,598474.0,9.8188,9.8349,9.7223,9.7545,598474.0
2020-06-15 15:00:00,12.14,12.29,12.09,12.11,699929.0,9.7625,9.8831,9.7223,9.7384,699929.0
2020-06-15 15:30:00,12.11,12.18,11.98,12.17,2022498.0,9.7384,9.7947,9.6338,9.7866,2022498.0
2020-06-16 09:30:00,12.89,12.95,12.62,12.82,1343290.0,10.3656,10.4139,10.1485,10.3093,1343290.0
2020-06-16 10:00:00,12.82,12.92,12.78,12.84,652533.0,10.3093,10.3897,10.2772,10.3254,652533.0
2020-06-16 10:30:00,12.84,12.85,12.32,12.36,1049538.0,10.3254,10.3335,9.9073,9.9394,1049538.0
2020-06-16 11:00:00,12.35,12.59,12.23,12.56,825154.0,9.9314,10.1244,9.8349,10.1002,825154.0
2020-06-16 11:30:00,12.57,12.62,12.48,12.48,454003.0,10.1083,10.1485,10.0359,10.0359,454003.0
2020-06-16 12:00:00,12.49,12.64,12.4,12.62,339987.0,10.044,10.1646,9.9716,10.1485,339987.0
2020-06-16 12:30:00,12.62,12.72,12.56,12.62,512377.0,10.1485,10.2289,10.1002,10.1485,512377.0
2020-06-16 13:00:00,12.63,12.69,12.6,12.67,318213.0,10.1565,10.2048,10.1324,10.1887,318213.0
2020-06-16 13:30:00,12.66,12.68,12.54,12.6,318757.0,10.1807,10.1967,10.0842,10.1324,318757.0
2020-06-16 14:00:00,12.6,12.74,12.57,12.71,586453.0,10.1324,10.245,10.1083,10.2209,586453.0
2020-06-16 14:30:00,12.71,12.77,12.6,12.62,477700.0,10.2209,10.2691,10.1324,10.1485,477700.0
2020-06-16 15:00:00,12.62,12.64,12.47,12.58,544596.0,10.1485,10.1646,10.0279,10.1163,544596.0
2020-06-16 15:30:00,12.58,12.63,12.46,12.59,1704372.0,10.1163,10.1565,10.0198,10.1244,1704372.0
2020-06-17 09:30:00,12.66,12.74,12.43,12.47,1131137.0,10.1807,10.245,9.9957,10.0279,1131137.0
2020-06-17 10:00:00,12.46,12.53,12.35,12.37,759091.0,10.0198,10.0761,9.9314,9.9475,759091.0
2020-06-17 10:30:00,12.38,12.45,12.35,12.36,438569.0,9.9555,10.0118,9.9314,9.9394,438569.0
2020-06-17 11:00:00,12.37,12.41,12.31,12.36,517616.0,9.9475,9.9796,9.8992,9.9394,517616.0
2020-06-17 11:30:00,12.35,12.55,12.34,12.52,549681.0,9.9314,10.0922,9.9233,10.0681,549681.0
2020-06-17 12:00:00,12.51,12.51,12.43,12.45,296042.0,10.06,10.06,9.9957,10.0118,296042.0
2020-06-17 12:30:00,12.45,12.5,12.39,12.41,294155.0,10.0118,10.052,9.9635,9.9796,294155.0
2020-06-17 13:00:00,12.42,12.48,12.41,12.47,223282.0,9.9877,10.0359,9.9796,10.0279,223282.0
2020-06-17 13:30:00,12.47,12.52,12.41,12.41,308131.0,10.0279,10.0681,9.9796,9.9796,308131.0
2020-06-17 14:00:00,12.42,12.48,12.39,12.46,307758.0,9.9877,10.0359,9.9635,10.0198,307758.0
2020-06-17 14:30:00,12.46,12.55,12.42,12.47,547793.0,10.0198,10.0922,9.9877,10.0279,547793.0
2020-06-17 15:00:00,12.47,12.48,12.39,12.43,1046561.0,10.0279,10.0359,9.9635,9.9957,1046561.0
2020-06-17 15:30:00,12.43,12.46,12.32,12.36,1520177.0,9.9957,10.0198,9.9073,9.9394,1520177.0
2020-06-18 09:30:00,12.17,12.46,12.07,12.41,1019662.0,9.7866,10.0198,9.7062,9.9796,1019662.0
2020-06-18 10:00:00,12.41,12.7,12.4,12.61,784617.0,9.9796,10.2128,9.9716,10.1405,784617.0
2020-06-18 10:30:00,12.61,12.67,12.52,12.59,756008.0,10.1405,10.1887,10.0681,10.1244,756008.0
2020-06-18 11:00:00,12.59,12.59,12.42,12.44,433936.0,10.1244,10.1244,9.9877,10.0038,433936.0
2020-06-18 11:30:00,12.43,12.5,12.31,12.34,527723.0,9.9957,10.052,9.8992,9.9233,527723.0
2020-06-18 12:00:00,12.34,12.5,12.31,12.47,449056.0,9.9233,10.052,9.8992,10.0279,449056.0
2020-06-18 12:30:00,12.46,12.48,12.39,12.45,295442.0,10.0198,10.0359,9.9635,10.0118,295442.0
2020-06-18 13:00:00,12.45,12.54,12.44,12.5,250103.0,10.0118,10.0842,10.0038,10.052,250103.0
2020-06-18 13:30:00,12.5,12.51,12.45,12.46,282038.0,10.052,10.06,10.0118,10.0198,282038.0
2020-06-18 14:00:00,12.46,12.47,12.36,12.45,494262.0,10.0198,10.0279,9.9394,10.0118,494262.0
2020-06-18 14:30:00,12.45,12.48,12.36,12.37,341131.0,10.0118,10.0359,9.9394,9.9475,341131.0
2020-06-18 15:00:00,12.37,12.39,12.33,12.38,521043.0,9.9475,9.9635,9.9153,9.9555,521043.0
2020-06-18 15:30:00,12.38,12.42,12.26,12.35,1949988.0,9.9555,9.9877,9.859,9.9314,1949988.0
2020-06-19 09:30:00,12.65,12.65,12.28,12.3,1393502.0,10.1726,10.1726,9.8751,9.8912,1393502.0
2020-06-19 10:00:00,12.29,12.39,12.19,12.21,641497.0,9.8831,9.9635,9.8027,9.8188,641497.0
2020-06-19 10:30:00,12.21,12.32,12.14,12.21,753197.0,9.8188,9.9073,9.7625,9.8188,753197.0
2020-06-19 11:00:00,12.22,12.32,12.2,12.29,441196.0,9.8268,9.9073,9.8108,9.8831,441196.0
2020-06-19 11:30:00,12.29,12.29,12.21,12.23,321965.0,9.8831,9.8831,9.8188,9.8349,321965.0
2020-06-19 12:00:00,12.23,12.25,12.08,12.17,557263.0,9.8349,9.851,9.7143,9.7866,557263.0
2020-06-19 12:30:00,12.17,12.24,12.08,12.23,446625.0,9.7866,9.8429,9.7143,9.8349,446625.0
2020-06-19 13:00:00,12.23,12.24,12.06,12.1,583819.0,9.8349,9.8429,9.6982,9.7303,583819.0
2020-06-19 13:30:00,12.09,12.1,11.96,11.96,786086.0,9.7223,9.7303,9.6178,9.6178,786086.0
2020-06-19 14:00:00,11.96,12.02,11.92,11.96,791841.0,9.6178,9.666,9.5856,9.6178,791841.0
2020-06-19 14:30:00,11.96,12.2,11.93,12.2,926148.0,9.6178,9.8108,9.5936,9.8108,926148.0
2020-06-19 15:00:00,12.2,12.28,12.13,12.2,1210216.0,9.8108,9.8751,9.7545,9.8108,1210216.0
2020-06-19 15:30:00,12.19,12.23,12.0,12.01,6129576.0,9.8027,9.8349,9.6499,9.658,6129576.0
2020-06-22 09:30:00,11.92,12.18,11.83,12.1,833431.0,9.5856,9.7947,9.5132,9.7303,833431.0
2020-06-22 10:00:00,12.11,12.29,12.06,12.27,1020510.0,9.7384,9.8831,9.6982,9.867,1020510.0
2020-06-22 10:30:00,12.27,12.27,12.11,12.12,430785.0,9.867,9.867,9.7384,9.7464,430785.0
2020-06-22 11:00:00,12.11,12.19,12.1,12.16,310815.0,9.7384,9.8027,9.7303,9.7786,310815.0
2020-06-22 11:30:00,12.16,12.17,12.05,12.08,406048.0,9.7786,9.7866,9.6901,9.7143,406048.0
2020-06-22 12:00:00,12.07,12.18,12.07,12.14,271474.0,9.7062,9.7947,9.7062,9.7625,271474.0
2020-06-22 12:30:00,12.14,12.2,12.1,12.18,230910.0,9.7625,9.8108,9.7303,9.7947,230910.0
2020-06-22 13:00:00,12.18,12.21,12.14,12.16,205479.0,9.7947,9.8188,9.7625,9.7786,205479.0
2020-06-22 13:30:00,12.16,12.17,12.1,12.13,181639.0,9.7786,9.7866,9.7303,9.7545,181639.0
2020-06-22 14:00:00,12.13,12.14,12.05,12.09,235513.0,9.7545,9.7625,9.6901,9.7223,235513.0
2020-06-22 14:30:00,12.09,12.16,12.06,12.14,265959.0,9.7223,9.7786,9.6982,9.7625,265959.0
2020-06-22 15:00:00,12.14,12.18,12.03,12.09,625653.0,9.7625,9.7947,9.674,9.7223,625653.0
2020-06-22 15:30:00,12.09,12.13,12.07,12.09,1307788.0,9.7223,9.7545,9.7062,9.7223,1307788.0
2020-06-23 09:30:00,12.32,12.48,12.28,12.3,722210.0,9.9073,10.0359,9.8751,9.8912,722210.0
2020-06-23 10:00:00,12.29,12.3,12.15,12.21,536410.0,9.8831,9.8912,9.7705,9.8188,536410.0
2020-06-23 10:30:00,12.21,12.21,12.04,12.08,502163.0,9.8188,9.8188,9.6821,9.7143,502163.0
2020-06-23 11:00:00,12.07,12.13,12.03,12.09,369463.0,9.7062,9.7545,9.674,9.7223,369463.0
2020-06-23 11:30:00,12.09,12.15,12.07,12.13,259213.0,9.7223,9.7705,9.7062,9.7545,259213.0
2020-06-23 12:00:00,12.13,12.19,12.11,12.13,201722.0,9.7545,9.8027,9.7384,9.7545,201722.0
2020-06-23 12:30:00,12.13,12.15,12.09,12.1,239631.0,9.7545,9.7705,9.7223,9.7303,239631.0
2020-06-23 13:00:00,12.1,12.15,12.1,12.13,336194.0,9.7303,9.7705,9.7303,9.7545,336194.0
2020-06-23 13:30:00,12.13,12.15,12.09,12.11,260327.0,9.7545,9.7705,9.7223,9.7384,260327.0
2020-06-23 14:00:00,12.12,12.12,12.03,12.09,404172.0,9.7464,9.7464,9.674,9.7223,404172.0
2020-06-23 14:30:00,12.1,12.11,12.04,12.09,1229911.0,9.7303,9.7384,9.6821,9.7223,1229911.0
2020-06-23 15:00:00,12.09,12.11,12.06,12.07,548796.0,9.7223,9.7384,9.6982,9.7062,548796.0
2020-06-23 15:30:00,12.07,12.1,11.99,12.0,1731947.0,9.7062,9.7303,9.6419,9.6499,1731947.0
2020-06-24 09:30:00,11.8,11.85,11.57,11.59,995841.0,9.4891,9.5293,9.3041,9.3202,995841.0
2020-06-24 10:00:00,11.6,11.72,11.59,11.7,665103.0,9.3283,9.4248,9.3202,9.4087,665103.0
2020-06-24 10:30:00,11.7,11.73,11.6,11.61,626121.0,9.4087,9.4328,9.3283,9.3363,626121.0
2020-06-24 11:00:00,11.61,11.62,11.45,11.48,577650.0,9.3363,9.3443,9.2076,9.2318,577650.0
2020-06-24 11:30:00,11.48,11.49,11.27,11.38,623740.0,9.2318,9.2398,9.0629,9.1513,623740.0
2020-06-24 12:00:00,11.38,11.46,11.37,11.42,438134.0,9.1513,9.2157,9.1433,9.1835,438134.0
2020-06-24 12:30:00,11.41,11.51,11.39,11.51,312525.0,9.1755,9.2559,9.1594,9.2559,312525.0
2020-06-24 13:00:00,11.5,11.52,11.39,11.4,337042.0,9.2478,9.2639,9.1594,9.1674,337042.0
2020-06-24 13:30:00,11.39,11.4,11.32,11.38,361932.0,9.1594,9.1674,9.1031,9.1513,361932.0
2020-06-24 14:00:00,11.37,11.4,11.31,11.33,417789.0,9.1433,9.1674,9.095,9.1111,417789.0
2020-06-24 14:30:00,11.33,11.37,11.29,11.34,507199.0,9.1111,9.1433,9.079,9.1192,507199.0
2020-06-24 15:00:00,11.34,11.45,11.34,11.35,559755.0,9.1192,9.2076,9.1192,9.1272,559755.0
2020-06-24 15:30:00,11.35,11.4,11.27,11.29,1335880.0,9.1272,9.1674,9.0629,9.079,1335880.0
2020-06-25 09:30:00,11.2,11.41,11.14,11.4,969883.0,9.0066,9.1755,8.9583,9.1674,969883.0
2020-06-25 10:00:00,11.4,11.66,11.38,11.63,929195.0,9.1674,9.3765,9.1513,9.3524,929195.0
2020-06-25 10:30:00,11.63,11.64,11.4,11.43,638979.0,9.3524,9.3604,9.1674,9.1915,638979.0
2020-06-25 11:00:00,11.43,11.52,11.38,11.47,328169.0,9.1915,9.2639,9.1513,9.2237,328169.0
2020-06-25 11:30:00,11.47,11.49,11.34,11.44,291900.0,9.2237,9.2398,9.1192,9.1996,291900.0
2020-06-25 12:00:00,11.44,11.5,11.41,11.45,336492.0,9.1996,9.2478,9.1755,9.2076,336492.0
2020-06-25 12:30:00,11.45,11.56,11.44,11.52,273080.0,9.2076,9.2961,9.1996,9.2639,273080.0
2020-06-25 13:00:00,11.52,11.54,11.48,11.52,225092.0,9.2639,9.28,9.2318,9.2639,225092.0
2020-06-25 13:30:00,11.51,11.54,11.46,11.47,270880.0,9.2559,9.28,9.2157,9.2237,270880.0
2020-06-25 14:00:00,11.47,11.51,11.44,11.51,335863.0,9.2237,9.2559,9.1996,9.2559,335863.0
2020-06-25 14:30:00,11.5,11.56,11.47,11.52,466901.0,9.2478,9.2961,9.2237,9.2639,466901.0
2020-06-25 15:00:00,11.52,11.67,11.51,11.66,1027385.0,9.2639,9.3845,9.2559,9.3765,1027385.0
2020-06-25 15:30:00,11.65,11.69,11.57,11.65,2091093.0,9.3685,9.4006,9.3041,9.3685,2091093.0
2020-06-26 09:30:00,11.3,11.37,11.01,11.06,1210998.0,9.087,9.1433,8.8538,8.894,1210998.0
2020-06-26 10:00:00,11.06,11.09,10.86,10.95,666699.0,8.894,8.9181,8.7332,8.8056,666699.0
2020-06-26 10:30:00,10.95,10.98,10.78,10.84,785812.0,8.8056,8.8297,8.6688,8.7171,785812.0
2020-06-26 11:00:00,10.84,10.85,10.74,10.76,407819.0,8.7171,8.7251,8.6367,8.6528,407819.0
2020-06-26 11:30:00,10.76,10.79,10.72,10.76,432367.0,8.6528,8.6769,8.6206,8.6528,432367.0
2020-06-26 12:00:00,10.76,10.78,10.72,10.78,312110.0,8.6528,8.6688,8.6206,8.6688,312110.0
2020-06-26 12:30:00,10.77,10.77,10.71,10.73,339604.0,8.6608,8.6608,8.6126,8.6286,339604.0
2020-06-26 13:00:00,10.73,10.78,10.71,10.72,380611.0,8.6286,8.6688,8.6126,8.6206,380611.0
2020-06-26 13:30:00,10.72,10.78,10.71,10.78,331716.0,8.6206,8.6688,8.6126,8.6688,331716.0
2020-06-26 14:00:00,10.77,10.78,10.72,10.75,388247.0,8.6608,8.6688,8.6206,8.6447,388247.0
2020-06-26 14:30:00,10.75,10.75,10.64,10.66,849635.0,8.6447,8.6447,8.5563,8.5723,849635.0
2020-06-26 15:00:00,10.66,10.69,10.6,10.65,592477.0,8.5723,8.5965,8.5241,8.5643,592477.0
2020-06-26 15:30:00,10.64,10.69,10.6,10.64,3254700.0,8.5563,8.5965,8.5241,8.5563,3254700.0
2020-06-29 09:30:00,10.88,10.94,10.69,10.87,1174911.0,8.7493,8.7975,8.5965,8.7412,1174911.0
2020-06-29 10:00:00,10.87,11.02,10.85,11.01,682798.0,8.7412,8.8618,8.7251,8.8538,682798.0
2020-06-29 10:30:00,11.0,11.07,10.94,10.96,498588.0,8.8458,8.9021,8.7975,8.8136,498588.0
2020-06-29 11:00:00,10.96,11.01,10.88,10.96,391695.0,8.8136,8.8538,8.7493,8.8136,391695.0
2020-06-29 11:30:00,10.96,10.97,10.86,10.87,363487.0,8.8136,8.8216,8.7332,8.7412,363487.0
2020-06-29 12:00:00,10.87,10.98,10.85,10.95,343490.0,8.7412,8.8297,8.7251,8.8056,343490.0
2020-06-29 12:30:00,10.95,10.98,10.9,10.91,276065.0,8.8056,8.8297,8.7653,8.7734,276065.0
2020-06-29 13:00:00,10.91,11.01,10.9,11.0,243248.0,8.7734,8.8538,8.7653,8.8458,243248.0
2020-06-29 13:30:00,11.0,11.0,10.87,10.89,313787.0,8.8458,8.8458,8.7412,8.7573,313787.0
2020-06-29 14:00:00,10.9,10.91,10.83,10.84,311519.0,8.7653,8.7734,8.7091,8.7171,311519.0
2020-06-29 14:30:00,10.84,10.86,10.74,10.75,602784.0,8.7171,8.7332,8.6367,8.6447,602784.0
2020-06-29 15:00:00,10.76,10.81,10.7,10.79,457681.0,8.6528,8.693,8.6045,8.6769,457681.0
2020-06-29 15:30:00,10.78,10.87,10.77,10.87,1673516.0,8.6688,8.7412,8.6608,8.7412,1673516.0
2020-06-30 09:30:00,10.75,11.15,10.72,10.94,1024790.0,8.6447,8.9664,8.6206,8.7975,1024790.0
2020-06-30 10:00:00,10.95,10.99,10.89,10.95,584438.0,8.8056,8.8377,8.7573,8.8056,584438.0
2020-06-30 10:30:00,10.95,11.09,10.94,11.09,612369.0,8.8056,8.9181,8.7975,8.9181,612369.0
2020-06-30 11:00:00,11.08,11.19,11.07,11.17,471326.0,8.9101,8.9986,8.9021,8.9825,471326.0
2020-06-30 11:30:00,11.17,11.18,11.09,11.11,406591.0,8.9825,8.9905,8.9181,8.9342,406591.0
2020-06-30 12:00:00,11.11,11.16,11.06,11.08,842638.0,8.9342,8.9744,8.894,8.9101,842638.0
2020-06-30 12:30:00,11.08,11.11,11.01,11.02,606455.0,8.9101,8.9342,8.8538,8.8618,606455.0
2020-06-30 13:00:00,11.02,11.06,10.94,11.04,952699.0,8.8618,8.894,8.7975,8.8779,952699.0
2020-06-30 13:30:00,11.04,11.08,11.0,11.05,824917.0,8.8779,8.9101,8.8458,8.886,824917.0
2020-06-30 14:00:00,11.06,11.11,11.0,11.09,541522.0,8.894,8.9342,8.8458,8.9181,541522.0
2020-06-30 14:30:00,11.08,11.14,11.03,11.1,1094706.0,8.9101,8.9583,8.8699,8.9262,1094706.0
2020-06-30 15:00:00,11.1,11.14,11.07,11.08,745205.0,8.9262,8.9583,8.9021,8.9101,745205.0
2020-06-30 15:30:00,11.09,11.22,11.08,11.12,2910256.0,8.9181,9.0227,8.9101,8.9423,2910256.0
2020-07-01 09:30:00,11.1,11.2,10.96,11.05,1199960.0,8.9262,9.0066,8.8136,8.886,1199960.0
2020-07-01 10:00:00,11.05,11.14,10.97,10.99,864616.0,8.886,8.9583,8.8216,8.8377,864616.0
2020-07-01 10:30:00,11.0,11.03,10.82,10.87,654859.0,8.8458,8.8699,8.701,8.7412,654859.0
2020-07-01 11:00:00,10.87,10.87,10.69,10.71,573231.0,8.7412,8.7412,8.5965,8.6126,573231.0
2020-07-01 11:30:00,10.72,10.8,10.71,10.77,386231.0,8.6206,8.6849,8.6126,8.6608,386231.0
2020-07-01 12:00:00,10.78,10.82,10.75,10.76,441748.0,8.6688,8.701,8.6447,8.6528,441748.0
2020-07-01 12:30:00,10.76,10.79,10.7,10.72,245688.0,8.6528,8.6769,8.6045,8.6206,245688.0
2020-07-01 13:00:00,10.71,10.77,10.7,10.76,436650.0,8.6126,8.6608,8.6045,8.6528,436650.0
2020-07-01 13:30:00,10.76,10.76,10.65,10.68,328732.0,8.6528,8.6528,8.5643,8.5884,328732.0
2020-07-01 14:00:00,10.69,10.72,10.61,10.63,431250.0,8.5965,8.6206,8.5321,8.5482,431250.0
2020-07-01 14:30:00,10.63,10.63,10.54,10.62,1029173.0,8.5482,8.5482,8.4758,8.5402,1029173.0
2020-07-01 15:00:00,10.62,10.65,10.55,10.64,1122312.0,8.5402,8.5643,8.4839,8.5563,1122312.0
2020-07-01 15:30:00,10.63,10.7,10.6,10.63,1995725.0,8.5482,8.6045,8.5241,8.5482,1995725.0
2020-07-02 09:30:00,10.91,11.15,10.91,11.04,1240952.0,8.7734,8.9664,8.7734,8.8779,1240952.0
2020-07-02 10:00:00,11.04,11.09,10.86,10.88,930804.0,8.8779,8.9181,8.7332,8.7493,930804.0
2020-07-02 10:30:00,10.88,10.91,10.7,10.71,687140.0,8.7493,8.7734,8.6045,8.6126,687140.0
2020-07-02 11:00:00,10.71,10.75,10.56,10.7,729688.0,8.6126,8.6447,8.4919,8.6045,729688.0
2020-07-02 11:30:00,10.7,10.73,10.63,10.65,471794.0,8.6045,8.6286,8.5482,8.5643,471794.0
2020-07-02 12:00:00,10.65,10.65,10.57,10.63,594752.0,8.5643,8.5643,8.5,8.5482,594752.0
2020-07-02 12:30:00,10.63,10.67,10.59,10.64,605162.0,8.5482,8.5804,8.5161,8.5563,605162.0
2020-07-02 13:00:00,10.64,10.66,10.59,10.61,1077405.0,8.5563,8.5723,8.5161,8.5321,1077405.0
2020-07-02 13:30:00,10.6,10.74,10.59,10.71,345563.0,8.5241,8.6367,8.5161,8.6126,345563.0
2020-07-02 14:00:00,10.7,10.71,10.63,10.67,295023.0,8.6045,8.6126,8.5482,8.5804,295023.0
2020-07-02 14:30:00,10.67,10.7,10.63,10.65,357731.0,8.5804,8.6045,8.5482,8.5643,357731.0
2020-07-02 15:00:00,10.65,10.66,10.56,10.57,1025745.0,8.5643,8.5723,8.4919,8.5,1025745.0
2020-07-02 15:30:00,10.58,10.6,10.53,10.6,2402390.0,8.508,8.5241,8.4678,8.5241,2402390.0
2020-07-06 09:30:00,10.85,11.09,10.81,11.02,1134914.0,8.7251,8.9181,8.693,8.8618,1134914.0
2020-07-06 10:00:00,11.03,11.09,10.72,10.78,761746.0,8.8699,8.9181,8.6206,8.6688,761746.0
2020-07-06 10:30:00,10.77,10.82,10.73,10.74,442562.0,8.6608,8.701,8.6286,8.6367,442562.0
2020-07-06 11:00:00,10.74,10.75,10.68,10.7,419970.0,8.6367,8.6447,8.5884,8.6045,419970.0
2020-07-06 11:30:00,10.69,10.7,10.59,10.6,428426.0,8.5965,8.6045,8.5161,8.5241,428426.0
2020-07-06 12:00:00,10.59,10.73,10.59,10.73,349001.0,8.5161,8.6286,8.5161,8.6286,349001.0
2020-07-06 12:30:00,10.72,10.74,10.63,10.68,299883.0,8.6206,8.6367,8.5482,8.5884,299883.0
2020-07-06 13:00:00,10.69,10.73,10.66,10.72,230075.0,8.5965,8.6286,8.5723,8.6206,230075.0
2020-07-06 13:30:00,10.72,10.78,10.71,10.77,321313.0,8.6206,8.6688,8.6126,8.6608,321313.0
2020-07-06 14:00:00,10.77,10.79,10.71,10.75,389211.0,8.6608,8.6769,8.6126,8.6447,389211.0
2020-07-06 14:30:00,10.74,10.78,10.72,10.76,583205.0,8.6367,8.6688,8.6206,8.6528,583205.0
2020-07-06 15:00:00,10.76,10.82,10.72,10.76,541501.0,8.6528,8.701,8.6206,8.6528,541501.0
2020-07-06 15:30:00,10.76,10.81,10.72,10.8,1269223.0,8.6528,8.693,8.6206,8.6849,1269223.0
2020-07-07 09:30:00,10.64,10.68,10.51,10.62,860203.0,8.5563,8.5884,8.4517,8.5402,860203.0
2020-07-07 10:00:00,10.62,10.64,10.49,10.5,637971.0,8.5402,8.5563,8.4356,8.4437,637971.0
2020-07-07 10:30:00,10.5,10.57,10.45,10.56,430902.0,8.4437,8.5,8.4035,8.4919,430902.0
2020-07-07 11:00:00,10.56,10.56,10.48,10.53,563108.0,8.4919,8.4919,8.4276,8.4678,563108.0
2020-07-07 11:30:00,10.53,10.56,10.51,10.52,381473.0,8.4678,8.4919,8.4517,8.4598,381473.0
2020-07-07 12:00:00,10.52,10.58,10.52,10.55,182895.0,8.4598,8.508,8.4598,8.4839,182895.0
2020-07-07 12:30:00,10.55,10.56,10.52,10.53,275835.0,8.4839,8.4919,8.4598,8.4678,275835.0
2020-07-07 13:00:00,10.54,10.56,10.48,10.5,274423.0,8.4758,8.4919,8.4276,8.4437,274423.0
2020-07-07 13:30:00,10.49,10.54,10.47,10.53,523620.0,8.4356,8.4758,8.4196,8.4678,523620.0
2020-07-07 14:00:00,10.53,10.54,10.42,10.44,929088.0,8.4678,8.4758,8.3793,8.3954,929088.0
2020-07-07 14:30:00,10.44,10.44,10.37,10.38,564402.0,8.3954,8.3954,8.3391,8.3472,564402.0
2020-07-07 15:00:00,10.39,10.41,10.36,10.38,503648.0,8.3552,8.3713,8.3311,8.3472,503648.0
2020-07-07 15:30:00,10.38,10.39,10.31,10.33,1732252.0,8.3472,8.3552,8.2909,8.307,1732252.0
2020-07-08 09:30:00,10.3,10.48,10.22,10.46,741203.0,8.2828,8.4276,8.2185,8.4115,741203.0
2020-07-08 10:00:00,10.47,10.49,10.29,10.3,874241.0,8.4196,8.4356,8.2748,8.2828,874241.0
2020-07-08 10:30:00,10.3,10.35,10.19,10.2,1239358.0,8.2828,8.3231,8.1944,8.2024,1239358.0
2020-07-08 11:00:00,10.2,10.22,10.13,10.19,607619.0,8.2024,8.2185,8.1461,8.1944,607619.0
2020-07-08 11:30:00,10.19,10.23,10.14,10.19,449755.0,8.1944,8.2266,8.1542,8.1944,449755.0
2020-07-08 12:00:00,10.2,10.27,10.18,10.25,371824.0,8.2024,8.2587,8.1863,8.2426,371824.0
2020-07-08 12:30:00,10.25,10.25,10.16,10.21,298284.0,8.2426,8.2426,8.1703,8.2105,298284.0
2020-07-08 13:00:00,10.21,10.21,10.11,10.13,420125.0,8.2105,8.2105,8.1301,8.1461,420125.0
2020-07-08 13:30:00,10.14,10.18,10.12,10.15,358248.0,8.1542,8.1863,8.1381,8.1622,358248.0
2020-07-08 14:00:00,10.15,10.21,10.15,10.2,408291.0,8.1622,8.2105,8.1622,8.2024,408291.0
2020-07-08 14:30:00,10.2,10.21,10.14,10.2,523358.0,8.2024,8.2105,8.1542,8.2024,523358.0
2020-07-08 15:00:00,10.2,10.35,10.19,10.33,817230.0,8.2024,8.3231,8.1944,8.307,817230.0
2020-07-08 15:30:00,10.33,10.38,10.31,10.34,1224770.0,8.307,8.3472,8.2909,8.315,1224770.0
2020-07-09 09:30:00,10.29,10.36,10.0,10.04,994246.0,8.2748,8.3311,8.0416,8.0738,994246.0
2020-07-09 10:00:00,10.04,10.09,9.95,10.02,989694.0,8.0738,8.114,8.0014,8.0577,989694.0
2020-07-09 10:30:00,10.02,10.06,9.86,9.89,893282.0,8.0577,8.0898,7.929,7.9531,893282.0
2020-07-09 11:00:00,9.88,9.93,9.8,9.87,801537.0,7.9451,7.9853,7.8808,7.9371,801537.0
2020-07-09 11:30:00,9.87,9.88,9.79,9.87,568285.0,7.9371,7.9451,7.8727,7.9371,568285.0
2020-07-09 12:00:00,9.87,9.96,9.87,9.91,319740.0,7.9371,8.0094,7.9371,7.9692,319740.0
2020-07-09 12:30:00,9.9,9.92,9.86,9.87,281221.0,7.9612,7.9773,7.929,7.9371,281221.0
2020-07-09 13:00:00,9.88,9.97,9.85,9.92,467876.0,7.9451,8.0175,7.921,7.9773,467876.0
2020-07-09 13:30:00,9.93,9.95,9.84,9.86,380604.0,7.9853,8.0014,7.9129,7.929,380604.0
2020-07-09 14:00:00,9.86,9.95,9.84,9.92,368475.0,7.929,8.0014,7.9129,7.9773,368475.0
2020-07-09 14:30:00,9.93,9.93,9.86,9.89,513946.0,7.9853,7.9853,7.929,7.9531,513946.0
2020-07-09 15:00:00,9.88,9.9,9.81,9.83,544422.0,7.9451,7.9612,7.8888,7.9049,544422.0
2020-07-09 15:30:00,9.82,9.86,9.8,9.83,1803729.0,7.8969,7.929,7.8808,7.9049,1803729.0
2020-07-10 09:30:00,9.83,10.16,9.8,10.03,1417148.0,7.9049,8.1703,7.8808,8.0657,1417148.0
2020-07-10 10:00:00,10.02,10.05,9.93,9.97,1409852.0,8.0577,8.0818,7.9853,8.0175,1409852.0
2020-07-10 10:30:00,9.98,10.11,9.96,10.03,799089.0,8.0255,8.1301,8.0094,8.0657,799089.0
2020-07-10 11:00:00,10.03,10.16,10.01,10.15,508343.0,8.0657,8.1703,8.0496,8.1622,508343.0
2020-07-10 11:30:00,10.14,10.16,10.09,10.13,370756.0,8.1542,8.1703,8.114,8.1461,370756.0
2020-07-10 12:00:00,10.14,10.17,10.11,10.13,290968.0,8.1542,8.1783,8.1301,8.1461,290968.0
2020-07-10 12:30:00,10.13,10.22,10.09,10.2,274076.0,8.1461,8.2185,8.114,8.2024,274076.0
2020-07-10 13:00:00,10.19,10.2,10.13,10.16,616789.0,8.1944,8.2024,8.1461,8.1703,616789.0
2020-07-10 13:30:00,10.16,10.26,10.15,10.24,666219.0,8.1703,8.2507,8.1622,8.2346,666219.0
2020-07-10 14:00:00,10.24,10.3,10.22,10.24,358813.0,8.2346,8.2828,8.2185,8.2346,358813.0
2020-07-10 14:30:00,10.25,10.29,10.22,10.22,316701.0,8.2426,8.2748,8.2185,8.2185,316701.0
2020-07-10 15:00:00,10.22,10.29,10.18,10.27,514315.0,8.2185,8.2748,8.1863,8.2587,514315.0
2020-07-10 15:30:00,10.27,10.31,10.25,10.29,1482054.0,8.2587,8.2909,8.2426,8.2748,1482054.0
2020-07-13 09:30:00,10.51,10.54,10.18,10.18,977143.0,8.4517,8.4758,8.1863,8.1863,977143.0
2020-07-13 10:00:00,10.19,10.41,10.15,10.38,696857.0,8.1944,8.3713,8.1622,8.3472,696857.0
2020-07-13 10:30:00,10.38,10.42,10.3,10.36,718573.0,8.3472,8.3793,8.2828,8.3311,718573.0
2020-07-13 11:00:00,10.36,10.39,10.31,10.38,456174.0,8.3311,8.3552,8.2909,8.3472,456174.0
2020-07-13 11:30:00,10.38,10.4,10.34,10.36,278858.0,8.3472,8.3633,8.315,8.3311,278858.0
2020-07-13 12:00:00,10.36,10.38,10.33,10.35,276030.0,8.3311,8.3472,8.307,8.3231,276030.0
2020-07-13 12:30:00,10.35,10.52,10.34,10.52,486581.0,8.3231,8.4598,8.315,8.4598,486581.0
2020-07-13 13:00:00,10.51,10.58,10.48,10.51,404015.0,8.4517,8.508,8.4276,8.4517,404015.0
2020-07-13 13:30:00,10.51,10.63,10.5,10.59,684001.0,8.4517,8.5482,8.4437,8.5161,684001.0
2020-07-13 14:00:00,10.59,10.62,10.55,10.61,691951.0,8.5161,8.5402,8.4839,8.5321,691951.0
2020-07-13 14:30:00,10.6,10.63,10.56,10.59,527740.0,8.5241,8.5482,8.4919,8.5161,527740.0
2020-07-13 15:00:00,10.6,10.61,10.53,10.54,623818.0,8.5241,8.5321,8.4678,8.4758,623818.0
2020-07-13 15:30:00,10.54,10.55,10.43,10.48,1696043.0,8.4758,8.4839,8.3874,8.4276,1696043.0
2020-07-14 09:30:00,10.41,10.46,10.18,10.45,1443707.0,8.3713,8.4115,8.1863,8.4035,1443707.0
2020-07-14 10:00:00,10.45,10.47,10.23,10.4,1259176.0,8.4035,8.4196,8.2266,8.3633,1259176.0
2020-07-14 10:30:00,10.41,10.47,10.34,10.36,571574.0,8.3713,8.4196,8.315,8.3311,571574.0
2020-07-14 11:00:00,10.37,10.44,10.24,10.25,551490.0,8.3391,8.3954,8.2346,8.2426,551490.0
2020-07-14 11:30:00,10.24,10.3,10.23,10.29,384296.0,8.2346,8.2828,8.2266,8.2748,384296.0
2020-07-14 12:00:00,10.3,10.31,10.2,10.21,547295.0,8.2828,8.2909,8.2024,8.2105,547295.0
2020-07-14 12:30:00,10.21,10.22,10.13,10.16,585449.0,8.2105,8.2185,8.1461,8.1703,585449.0
2020-07-14 13:00:00,10.17,10.21,10.1,10.1,567486.0,8.1783,8.2105,8.122,8.122,567486.0
2020-07-14 13:30:00,10.1,10.16,10.07,10.13,371565.0,8.122,8.1703,8.0979,8.1461,371565.0
2020-07-14 14:00:00,10.13,10.17,10.09,10.12,366377.0,8.1461,8.1783,8.114,8.1381,366377.0
2020-07-14 14:30:00,10.12,10.17,10.11,10.16,343829.0,8.1381,8.1783,8.1301,8.1703,343829.0
2020-07-14 15:00:00,10.15,10.17,10.1,10.14,338424.0,8.1622,8.1783,8.122,8.1542,338424.0
2020-07-14 15:30:00,10.15,10.25,10.14,10.21,1305862.0,8.1622,8.2426,8.1542,8.2105,1305862.0
2020-07-15 09:30:00,10.56,10.65,10.44,10.57,1034958.0,8.4919,8.5643,8.3954,8.5,1034958.0
2020-07-15 10:00:00,10.57,10.59,10.41,10.58,505576.0,8.5,8.5161,8.3713,8.508,505576.0
2020-07-15 10:30:00,10.57,10.66,10.57,10.63,444731.0,8.5,8.5723,8.5,8.5482,444731.0
2020-07-15 11:00:00,10.63,10.65,10.52,10.58,450532.0,8.5482,8.5643,8.4598,8.508,450532.0
2020-07-15 11:30:00,10.57,10.64,10.55,10.6,339487.0,8.5,8.5563,8.4839,8.5241,339487.0
2020-07-15 12:00:00,10.6,10.66,10.56,10.65,275545.0,8.5241,8.5723,8.4919,8.5643,275545.0
2020-07-15 12:30:00,10.65,10.66,10.61,10.65,398862.0,8.5643,8.5723,8.5321,8.5643,398862.0
2020-07-15 13:00:00,10.65,10.69,10.63,10.66,836691.0,8.5643,8.5965,8.5482,8.5723,836691.0
2020-07-15 13:30:00,10.65,10.69,10.64,10.68,328084.0,8.5643,8.5965,8.5563,8.5884,328084.0
2020-07-15 14:00:00,10.68,10.7,10.59,10.63,570581.0,8.5884,8.6045,8.5161,8.5482,570581.0
2020-07-15 14:30:00,10.63,10.71,10.62,10.67,594401.0,8.5482,8.6126,8.5402,8.5804,594401.0
2020-07-15 15:00:00,10.67,10.73,10.65,10.71,371635.0,8.5804,8.6286,8.5643,8.6126,371635.0
2020-07-15 15:30:00,10.71,10.77,10.69,10.73,1695443.0,8.6126,8.6608,8.5965,8.6286,1695443.0
2020-07-16 09:30:00,10.59,10.65,10.49,10.58,791267.0,8.5161,8.5643,8.4356,8.508,791267.0
2020-07-16 10:00:00,10.6,10.75,10.59,10.73,351099.0,8.5241,8.6447,8.5161,8.6286,351099.0
2020-07-16 10:30:00,10.72,10.92,10.72,10.88,705779.0,8.6206,8.7814,8.6206,8.7493,705779.0
2020-07-16 11:00:00,10.88,10.99,10.84,10.96,734427.0,8.7493,8.8377,8.7171,8.8136,734427.0
2020-07-16 11:30:00,10.96,10.98,10.85,10.85,271983.0,8.8136,8.8297,8.7251,8.7251,271983.0
2020-07-16 12:00:00,10.85,10.87,10.81,10.86,238878.0,8.7251,8.7412,8.693,8.7332,238878.0
2020-07-16 12:30:00,10.85,10.86,10.78,10.8,285755.0,8.7251,8.7332,8.6688,8.6849,285755.0
2020-07-16 13:00:00,10.8,10.84,10.79,10.8,266435.0,8.6849,8.7171,8.6769,8.6849,266435.0
2020-07-16 13:30:00,10.81,10.82,10.76,10.79,408817.0,8.693,8.701,8.6528,8.6769,408817.0
2020-07-16 14:00:00,10.79,10.8,10.74,10.76,312908.0,8.6769,8.6849,8.6367,8.6528,312908.0
2020-07-16 14:30:00,10.76,10.76,10.64,10.64,411310.0,8.6528,8.6528,8.5563,8.5563,411310.0
2020-07-16 15:00:00,10.65,10.78,10.64,10.77,500582.0,8.5643,8.6688,8.5563,8.6608,500582.0
2020-07-16 15:30:00,10.77,10.83,10.73,10.8,2376273.0,8.6608,8.7091,8.6286,8.6849,2376273.0
2020-07-17 09:30:00,10.65,10.69,10.4,10.53,2734025.0,8.5643,8.5965,8.3633,8.4678,2734025.0
2020-07-17 10:00:00,10.52,10.55,10.27,10.32,2167713.0,8.4598,8.4839,8.2587,8.2989,2167713.0
2020-07-17 10:30:00,10.32,10.48,10.28,10.46,1200516.0,8.2989,8.4276,8.2668,8.4115,1200516.0
2020-07-17 11:00:00,10.46,10.49,10.35,10.37,950479.0,8.4115,8.4356,8.3231,8.3391,950479.0
2020-07-17 11:30:00,10.36,10.49,10.33,10.44,609741.0,8.3311,8.4356,8.307,8.3954,609741.0
2020-07-17 12:00:00,10.44,10.56,10.41,10.54,962250.0,8.3954,8.4919,8.3713,8.4758,962250.0
2020-07-17 12:30:00,10.54,10.56,10.5,10.5,738207.0,8.4758,8.4919,8.4437,8.4437,738207.0
2020-07-17 13:00:00,10.51,10.54,10.4,10.5,775383.0,8.4517,8.4758,8.3633,8.4437,775383.0
2020-07-17 13:30:00,10.49,10.52,10.43,10.44,750348.0,8.4356,8.4598,8.3874,8.3954,750348.0
2020-07-17 14:00:00,10.44,10.48,10.4,10.47,509437.0,8.3954,8.4276,8.3633,8.4196,509437.0
2020-07-17 14:30:00,10.47,10.49,10.45,10.46,478015.0,8.4196,8.4356,8.4035,8.4115,478015.0
2020-07-17 15:00:00,10.46,10.48,10.37,10.4,893511.0,8.4115,8.4276,8.3391,8.3633,893511.0
2020-07-17 15:30:00,10.4,10.43,10.3,10.31,1969654.0,8.3633,8.3874,8.2828,8.2909,1969654.0
2020-07-20 09:30:00,10.2,10.38,10.17,10.21,1272835.0,8.2024,8.3472,8.1783,8.2105,1272835.0
2020-07-20 10:00:00,10.21,10.29,10.18,10.29,517896.0,8.2105,8.2748,8.1863,8.2748,517896.0
2020-07-20 10:30:00,10.29,10.3,10.21,10.21,388278.0,8.2748,8.2828,8.2105,8.2105,388278.0
2020-07-20 11:00:00,10.21,10.28,10.2,10.26,324547.0,8.2105,8.2668,8.2024,8.2507,324547.0
2020-07-20 11:30:00,10.25,10.29,10.24,10.27,427261.0,8.2426,8.2748,8.2346,8.2587,427261.0
2020-07-20 12:00:00,10.27,10.27,10.23,10.26,324002.0,8.2587,8.2587,8.2266,8.2507,324002.0
2020-07-20 12:30:00,10.26,10.31,10.25,10.3,339776.0,8.2507,8.2909,8.2426,8.2828,339776.0
2020-07-20 13:00:00,10.3,10.36,10.29,10.35,418475.0,8.2828,8.3311,8.2748,8.3231,418475.0
2020-07-20 13:30:00,10.35,10.43,10.34,10.41,522304.0,8.3231,8.3874,8.315,8.3713,522304.0
2020-07-20 14:00:00,10.41,10.43,10.37,10.37,476778.0,8.3713,8.3874,8.3391,8.3391,476778.0
2020-07-20 14:30:00,10.37,10.38,10.31,10.32,351929.0,8.3391,8.3472,8.2909,8.2989,351929.0
2020-07-20 15:00:00,10.32,10.33,10.29,10.3,297244.0,8.2989,8.307,8.2748,8.2828,297244.0
2020-07-20 15:30:00,10.3,10.33,10.23,10.24,1471999.0,8.2828,8.307,8.2266,8.2346,1471999.0
2020-07-21 09:30:00,10.34,10.58,10.34,10.48,1086723.0,8.315,8.508,8.315,8.4276,1086723.0
2020-07-21 10:00:00,10.49,10.54,10.43,10.45,863967.0,8.4356,8.4758,8.3874,8.4035,863967.0
2020-07-21 10:30:00,10.45,10.61,10.42,10.6,731239.0,8.4035,8.5321,8.3793,8.5241,731239.0
2020-07-21 11:00:00,10.6,10.78,10.57,10.76,770187.0,8.5241,8.6688,8.5,8.6528,770187.0
2020-07-21 11:30:00,10.77,10.79,10.73,10.77,518872.0,8.6608,8.6769,8.6286,8.6608,518872.0
2020-07-21 12:00:00,10.77,10.79,10.66,10.74,795481.0,8.6608,8.6769,8.5723,8.6367,795481.0
2020-07-21 12:30:00,10.74,10.83,10.71,10.81,634690.0,8.6367,8.7091,8.6126,8.693,634690.0
2020-07-21 13:00:00,10.81,10.82,10.75,10.79,494666.0,8.693,8.701,8.6447,8.6769,494666.0
2020-07-21 13:30:00,10.79,10.83,10.76,10.8,428484.0,8.6769,8.7091,8.6528,8.6849,428484.0
2020-07-21 14:00:00,10.8,10.83,10.73,10.79,636166.0,8.6849,8.7091,8.6286,8.6769,636166.0
2020-07-21 14:30:00,10.78,10.85,10.77,10.84,477198.0,8.6688,8.7251,8.6608,8.7171,477198.0
2020-07-21 15:00:00,10.84,10.87,10.81,10.83,708026.0,8.7171,8.7412,8.693,8.7091,708026.0
2020-07-21 15:30:00,10.83,10.84,10.75,10.8,1329504.0,8.7091,8.7171,8.6447,8.6849,1329504.0
2020-07-22 09:30:00,10.68,10.88,10.65,10.69,960871.0,8.5884,8.7493,8.5643,8.5965,960871.0
2020-07-22 10:00:00,10.68,10.79,10.64,10.76,1046108.0,8.5884,8.6769,8.5563,8.6528,1046108.0
2020-07-22 10:30:00,10.76,10.89,10.75,10.87,637206.0,8.6528,8.7573,8.6447,8.7412,637206.0
2020-07-22 11:00:00,10.87,10.88,10.76,10.77,330410.0,8.7412,8.7493,8.6528,8.6608,330410.0
2020-07-22 11:30:00,10.77,10.8,10.72,10.75,401831.0,8.6608,8.6849,8.6206,8.6447,401831.0
2020-07-22 12:00:00,10.75,10.79,10.74,10.78,398806.0,8.6447,8.6769,8.6367,8.6688,398806.0
2020-07-22 12:30:00,10.78,10.8,10.75,10.77,223857.0,8.6688,8.6849,8.6447,8.6608,223857.0
2020-07-22 13:00:00,10.77,10.8,10.76,10.79,420618.0,8.6608,8.6849,8.6528,8.6769,420618.0
2020-07-22 13:30:00,10.79,10.84,10.77,10.79,548412.0,8.6769,8.7171,8.6608,8.6769,548412.0
2020-07-22 14:00:00,10.8,10.82,10.75,10.77,646547.0,8.6849,8.701,8.6447,8.6608,646547.0
2020-07-22 14:30:00,10.77,10.82,10.74,10.81,432271.0,8.6608,8.701,8.6367,8.693,432271.0
2020-07-22 15:00:00,10.82,10.84,10.73,10.75,655964.0,8.701,8.7171,8.6286,8.6447,655964.0
2020-07-22 15:30:00,10.75,10.81,10.71,10.79,1536964.0,8.6447,8.693,8.6126,8.6769,1536964.0
2020-07-23 09:30:00,10.73,10.89,10.71,10.84,779839.0,8.6286,8.7573,8.6126,8.7171,779839.0
2020-07-23 10:00:00,10.84,10.91,10.8,10.82,515824.0,8.7171,8.7734,8.6849,8.701,515824.0
2020-07-23 10:30:00,10.83,10.87,10.75,10.83,254009.0,8.7091,8.7412,8.6447,8.7091,254009.0
2020-07-23 11:00:00,10.84,10.89,10.82,10.88,283109.0,8.7171,8.7573,8.701,8.7493,283109.0
2020-07-23 11:30:00,10.89,10.96,10.86,10.95,326468.0,8.7573,8.8136,8.7332,8.8056,326468.0
2020-07-23 12:00:00,10.95,11.06,10.94,11.03,676554.0,8.8056,8.894,8.7975,8.8699,676554.0
2020-07-23 12:30:00,11.03,11.12,11.0,11.04,356932.0,8.8699,8.9423,8.8458,8.8779,356932.0
2020-07-23 13:00:00,11.04,11.07,11.01,11.06,249424.0,8.8779,8.9021,8.8538,8.894,249424.0
2020-07-23 13:30:00,11.06,11.07,10.93,10.95,346480.0,8.894,8.9021,8.7895,8.8056,346480.0
2020-07-23 14:00:00,10.95,10.96,10.86,10.88,469638.0,8.8056,8.8136,8.7332,8.7493,469638.0
2020-07-23 14:30:00,10.88,10.99,10.87,10.99,288248.0,8.7493,8.8377,8.7412,8.8377,288248.0
2020-07-23 15:00:00,10.98,11.01,10.95,11.0,267104.0,8.8297,8.8538,8.8056,8.8458,267104.0
2020-07-23 15:30:00,11.0,11.05,10.95,11.04,1160582.0,8.8458,8.886,8.8056,8.8779,1160582.0
2020-07-24 09:30:00,11.1,11.21,10.99,11.05,1040213.0,8.9262,9.0146,8.8377,8.886,1040213.0
2020-07-24 10:00:00,11.04,11.09,10.94,10.97,425516.0,8.8779,8.9181,8.7975,8.8216,425516.0
2020-07-24 10:30:00,10.98,11.04,10.92,10.94,450337.0,8.8297,8.8779,8.7814,8.7975,450337.0
2020-07-24 11:00:00,10.94,10.97,10.86,10.89,384144.0,8.7975,8.8216,8.7332,8.7573,384144.0
2020-07-24 11:30:00,10.89,10.95,10.86,10.91,481355.0,8.7573,8.8056,8.7332,8.7734,481355.0
2020-07-24 12:00:00,10.91,10.98,10.91,10.96,229829.0,8.7734,8.8297,8.7734,8.8136,229829.0
2020-07-24 12:30:00,10.96,11.01,10.94,10.96,308181.0,8.8136,8.8538,8.7975,8.8136,308181.0
2020-07-24 13:00:00,10.96,10.98,10.92,10.96,224475.0,8.8136,8.8297,8.7814,8.8136,224475.0
2020-07-24 13:30:00,10.95,10.98,10.91,10.95,205120.0,8.8056,8.8297,8.7734,8.8056,205120.0
2020-07-24 14:00:00,10.95,10.97,10.93,10.97,128124.0,8.8056,8.8216,8.7895,8.8216,128124.0
2020-07-24 14:30:00,10.96,10.97,10.94,10.96,190615.0,8.8136,8.8216,8.7975,8.8136,190615.0
2020-07-24 15:00:00,10.96,10.98,10.87,10.88,346464.0,8.8136,8.8297,8.7412,8.7493,346464.0
2020-07-24 15:30:00,10.88,10.93,10.86,10.92,1118623.0,8.7493,8.7895,8.7332,8.7814,1118623.0
2020-07-27 09:30:00,10.81,10.82,10.6,10.74,1111737.0,8.693,8.701,8.5241,8.6367,1111737.0
2020-07-27 10:00:00,10.74,10.79,10.68,10.75,520736.0,8.6367,8.6769,8.5884,8.6447,520736.0
2020-07-27 10:30:00,10.75,10.77,10.61,10.61,756242.0,8.6447,8.6608,8.5321,8.5321,756242.0
2020-07-27 11:00:00,10.61,10.7,10.59,10.67,515753.0,8.5321,8.6045,8.5161,8.5804,515753.0
2020-07-27 11:30:00,10.67,10.68,10.63,10.66,318470.0,8.5804,8.5884,8.5482,8.5723,318470.0
2020-07-27 12:00:00,10.66,10.67,10.63,10.66,424602.0,8.5723,8.5804,8.5482,8.5723,424602.0
2020-07-27 12:30:00,10.66,10.66,10.62,10.63,311486.0,8.5723,8.5723,8.5402,8.5482,311486.0
2020-07-27 13:00:00,10.63,10.64,10.59,10.6,578295.0,8.5482,8.5563,8.5161,8.5241,578295.0
2020-07-27 13:30:00,10.6,10.64,10.59,10.63,272286.0,8.5241,8.5563,8.5161,8.5482,272286.0
2020-07-27 14:00:00,10.63,10.63,10.56,10.58,437722.0,8.5482,8.5482,8.4919,8.508,437722.0
2020-07-27 14:30:00,10.59,10.62,10.57,10.58,367523.0,8.5161,8.5402,8.5,8.508,367523.0
2020-07-27 15:00:00,10.57,10.64,10.56,10.63,752268.0,8.5,8.5563,8.4919,8.5482,752268.0
2020-07-27 15:30:00,10.62,10.66,10.6,10.61,1538359.0,8.5402,8.5723,8.5241,8.5321,1538359.0
2020-07-28 09:30:00,10.54,10.67,10.5,10.55,975209.0,8.4758,8.5804,8.4437,8.4839,975209.0
2020-07-28 10:00:00,10.55,10.64,10.53,10.54,1134919.0,8.4839,8.5563,8.4678,8.4758,1134919.0
2020-07-28 10:30:00,10.53,10.57,10.49,10.54,585599.0,8.4678,8.5,8.4356,8.4758,585599.0
2020-07-28 11:00:00,10.54,10.61,10.5,10.58,475353.0,8.4758,8.5321,8.4437,8.508,475353.0
2020-07-28 11:30:00,10.58,10.61,10.54,10.6,352148.0,8.508,8.5321,8.4758,8.5241,352148.0
2020-07-28 12:00:00,10.6,10.61,10.53,10.54,361945.0,8.5241,8.5321,8.4678,8.4758,361945.0
2020-07-28 12:30:00,10.54,10.57,10.52,10.57,208667.0,8.4758,8.5,8.4598,8.5,208667.0
2020-07-28 13:00:00,10.56,10.59,10.53,10.59,443913.0,8.4919,8.5161,8.4678,8.5161,443913.0
2020-07-28 13:30:00,10.59,10.62,10.56,10.61,420795.0,8.5161,8.5402,8.4919,8.5321,420795.0
2020-07-28 14:00:00,10.6,10.65,10.6,10.62,463547.0,8.5241,8.5643,8.5241,8.5402,463547.0
2020-07-28 14:30:00,10.62,10.65,10.61,10.63,741826.0,8.5402,8.5643,8.5321,8.5482,741826.0
2020-07-28 15:00:00,10.63,10.64,10.57,10.58,685487.0,8.5482,8.5563,8.5,8.508,685487.0
2020-07-28 15:30:00,10.58,10.59,10.51,10.54,1354555.0,8.508,8.5161,8.4517,8.4758,1354555.0
2020-07-29 09:30:00,10.53,10.55,10.46,10.46,964878.0,8.4678,8.4839,8.4115,8.4115,964878.0
2020-07-29 10:00:00,10.46,10.53,10.44,10.49,481208.0,8.4115,8.4678,8.3954,8.4356,481208.0
2020-07-29 10:30:00,10.48,10.51,10.46,10.5,304662.0,8.4276,8.4517,8.4115,8.4437,304662.0
2020-07-29 11:00:00,10.5,10.58,10.48,10.58,582784.0,8.4437,8.508,8.4276,8.508,582784.0
2020-07-29 11:30:00,10.58,10.61,10.55,10.59,649731.0,8.508,8.5321,8.4839,8.5161,649731.0
2020-07-29 12:00:00,10.6,10.74,10.6,10.71,406866.0,8.5241,8.6367,8.5241,8.6126,406866.0
2020-07-29 12:30:00,10.71,10.74,10.68,10.72,274717.0,8.6126,8.6367,8.5884,8.6206,274717.0
2020-07-29 13:00:00,10.71,10.78,10.71,10.77,243759.0,8.6126,8.6688,8.6126,8.6608,243759.0
2020-07-29 13:30:00,10.78,10.8,10.72,10.8,250384.0,8.6688,8.6849,8.6206,8.6849,250384.0
2020-07-29 14:00:00,10.79,10.82,10.74,10.78,314198.0,8.6769,8.701,8.6367,8.6688,314198.0
2020-07-29 14:30:00,10.78,10.88,10.76,10.85,478067.0,8.6688,8.7493,8.6528,8.7251,478067.0
2020-07-29 15:00:00,10.85,10.97,10.82,10.96,1763003.0,8.7251,8.8216,8.701,8.8136,1763003.0
2020-07-29 15:30:00,10.96,11.04,10.96,11.04,1915231.0,8.8136,8.8779,8.8136,8.8779,1915231.0
2020-07-30 09:30:00,10.64,10.71,10.49,10.5,973373.0,8.5563,8.6126,8.4356,8.4437,973373.0
2020-07-30 10:00:00,10.5,10.62,10.45,10.58,565773.0,8.4437,8.5402,8.4035,8.508,565773.0
2020-07-30 10:30:00,10.58,10.59,10.51,10.59,289177.0,8.508,8.5161,8.4517,8.5161,289177.0
2020-07-30 11:00:00,10.58,10.7,10.58,10.61,241076.0,8.508,8.6045,8.508,8.5321,241076.0
2020-07-30 11:30:00,10.61,10.63,10.57,10.58,218301.0,8.5321,8.5482,8.5,8.508,218301.0
2020-07-30 12:00:00,10.58,10.63,10.56,10.59,176499.0,8.508,8.5482,8.4919,8.5161,176499.0
2020-07-30 12:30:00,10.59,10.69,10.59,10.68,148087.0,8.5161,8.5965,8.5161,8.5884,148087.0
2020-07-30 13:00:00,10.68,10.71,10.64,10.66,168972.0,8.5884,8.6126,8.5563,8.5723,168972.0
2020-07-30 13:30:00,10.65,10.67,10.64,10.66,147280.0,8.5643,8.5804,8.5563,8.5723,147280.0
2020-07-30 14:00:00,10.66,10.71,10.63,10.7,299140.0,8.5723,8.6126,8.5482,8.6045,299140.0
2020-07-30 14:30:00,10.7,10.73,10.68,10.7,228630.0,8.6045,8.6286,8.5884,8.6045,228630.0
2020-07-30 15:00:00,10.7,10.72,10.69,10.71,374925.0,8.6045,8.6206,8.5965,8.6126,374925.0
2020-07-30 15:30:00,10.71,10.76,10.7,10.76,1094794.0,8.6126,8.6528,8.6045,8.6528,1094794.0
2020-07-31 09:30:00,10.7,10.8,10.6,10.74,887099.0,8.6045,8.6849,8.5241,8.6367,887099.0
2020-07-31 10:00:00,10.74,10.76,10.59,10.6,1681724.0,8.6367,8.6528,8.5161,8.5241,1681724.0
2020-07-31 10:30:00,10.6,10.66,10.57,10.66,1135923.0,8.5241,8.5723,8.5,8.5723,1135923.0
2020-07-31 11:00:00,10.67,10.75,10.63,10.75,500644.0,8.5804,8.6447,8.5482,8.6447,500644.0
2020-07-31 11:30:00,10.75,10.76,10.67,10.68,387092.0,8.6447,8.6528,8.5804,8.5884,387092.0
2020-07-31 12:00:00,10.67,10.69,10.6,10.68,341927.0,8.5804,8.5965,8.5241,8.5884,341927.0
2020-07-31 12:30:00,10.68,10.7,10.62,10.66,280298.0,8.5884,8.6045,8.5402,8.5723,280298.0
2020-07-31 13:00:00,10.66,10.7,10.64,10.69,273794.0,8.5723,8.6045,8.5563,8.5965,273794.0
2020-07-31 13:30:00,10.69,10.75,10.69,10.75,190824.0,8.5965,8.6447,8.5965,8.6447,190824.0
2020-07-31 14:00:00,10.75,10.78,10.72,10.74,284761.0,8.6447,8.6688,8.6206,8.6367,284761.0
2020-07-31 14:30:00,10.74,10.78,10.72,10.78,325144.0,8.6367,8.6688,8.6206,8.6688,325144.0
2020-07-31 15:00:00,10.78,10.79,10.7,10.74,676286.0,8.6688,8.6769,8.6045,8.6367,676286.0
2020-07-31 15:30:00,10.74,10.86,10.74,10.85,1893067.0,8.6367,8.7332,8.6367,8.7251,1893067.0
2020-08-03 09:30:00,10.87,10.91,10.69,10.79,657666.0,8.7412,8.7734,8.5965,8.6769,657666.0
2020-08-03 10:00:00,10.79,10.94,10.78,10.9,411015.0,8.6769,8.7975,8.6688,8.7653,411015.0
2020-08-03 10:30:00,10.89,10.92,10.81,10.84,326728.0,8.7573,8.7814,8.693,8.7171,326728.0
2020-08-03 11:00:00,10.84,10.88,10.8,10.86,395838.0,8.7171,8.7493,8.6849,8.7332,395838.0
2020-08-03 11:30:00,10.86,10.92,10.82,10.83,607698.0,8.7332,8.7814,8.701,8.7091,607698.0
2020-08-03 12:00:00,10.83,10.85,10.81,10.82,215654.0,8.7091,8.7251,8.693,8.701,215654.0
2020-08-03 12:30:00,10.82,10.85,10.8,10.8,151356.0,8.701,8.7251,8.6849,8.6849,151356.0
2020-08-03 13:00:00,10.8,10.83,10.78,10.83,176351.0,8.6849,8.7091,8.6688,8.7091,176351.0
2020-08-03 13:30:00,10.82,10.85,10.78,10.78,351597.0,8.701,8.7251,8.6688,8.6688,351597.0
2020-08-03 14:00:00,10.78,10.8,10.76,10.79,242909.0,8.6688,8.6849,8.6528,8.6769,242909.0
2020-08-03 14:30:00,10.79,10.81,10.77,10.81,238951.0,8.6769,8.693,8.6608,8.693,238951.0
2020-08-03 15:00:00,10.8,10.81,10.77,10.79,304017.0,8.6849,8.693,8.6608,8.6769,304017.0
2020-08-03 15:30:00,10.8,10.81,10.72,10.75,1111737.0,8.6849,8.693,8.6206,8.6447,1111737.0
2020-08-04 09:30:00,10.76,10.84,10.71,10.74,683837.0,8.6528,8.7171,8.6126,8.6367,683837.0
2020-08-04 10:00:00,10.75,10.82,10.71,10.74,509627.0,8.6447,8.701,8.6126,8.6367,509627.0
2020-08-04 10:30:00,10.74,10.8,10.71,10.78,421516.0,8.6367,8.6849,8.6126,8.6688,421516.0
2020-08-04 11:00:00,10.78,10.8,10.71,10.76,269817.0,8.6688,8.6849,8.6126,8.6528,269817.0
2020-08-04 11:30:00,10.75,10.76,10.71,10.71,211385.0,8.6447,8.6528,8.6126,8.6126,211385.0
2020-08-04 12:00:00,10.72,10.73,10.68,10.69,257220.0,8.6206,8.6286,8.5884,8.5965,257220.0
2020-08-04 12:30:00,10.69,10.72,10.66,10.69,284483.0,8.5965,8.6206,8.5723,8.5965,284483.0
2020-08-04 13:00:00,10.69,10.73,10.67,10.72,253849.0,8.5965,8.6286,8.5804,8.6206,253849.0
2020-08-04 13:30:00,10.72,10.73,10.7,10.7,237887.0,8.6206,8.6286,8.6045,8.6045,237887.0
2020-08-04 14:00:00,10.71,10.73,10.67,10.7,451949.0,8.6126,8.6286,8.5804,8.6045,451949.0
2020-08-04 14:30:00,10.69,10.74,10.67,10.74,296397.0,8.5965,8.6367,8.5804,8.6367,296397.0
2020-08-04 15:00:00,10.74,10.74,10.69,10.7,459522.0,8.6367,8.6367,8.5965,8.6045,459522.0
2020-08-04 15:30:00,10.7,10.71,10.66,10.71,1094204.0,8.6045,8.6126,8.5723,8.6126,1094204.0
2020-08-05 09:30:00,10.86,10.95,10.8,10.82,799730.0,8.7332,8.8056,8.6849,8.701,799730.0
2020-08-05 10:00:00,10.83,10.89,10.82,10.87,391026.0,8.7091,8.7573,8.701,8.7412,391026.0
2020-08-05 10:30:00,10.87,10.94,10.85,10.92,254089.0,8.7412,8.7975,8.7251,8.7814,254089.0
2020-08-05 11:00:00,10.93,10.98,10.92,10.93,576131.0,8.7895,8.8297,8.7814,8.7895,576131.0
2020-08-05 11:30:00,10.93,10.96,10.89,10.92,253142.0,8.7895,8.8136,8.7573,8.7814,253142.0
2020-08-05 12:00:00,10.91,10.93,10.89,10.91,267844.0,8.7734,8.7895,8.7573,8.7734,267844.0
2020-08-05 12:30:00,10.91,10.92,10.89,10.92,238803.0,8.7734,8.7814,8.7573,8.7814,238803.0
2020-08-05 13:00:00,10.92,10.93,10.88,10.93,201608.0,8.7814,8.7895,8.7493,8.7895,201608.0
2020-08-05 13:30:00,10.93,10.95,10.92,10.95,150366.0,8.7895,8.8056,8.7814,8.8056,150366.0
2020-08-05 14:00:00,10.94,10.97,10.94,10.96,204075.0,8.7975,8.8216,8.7975,8.8136,204075.0
2020-08-05 14:30:00,10.96,10.97,10.92,10.93,222891.0,8.8136,8.8216,8.7814,8.7895,222891.0
2020-08-05 15:00:00,10.93,10.96,10.92,10.94,313609.0,8.7895,8.8136,8.7814,8.7975,313609.0
2020-08-05 15:30:00,10.93,10.96,10.91,10.93,746876.0,8.7895,8.8136,8.7734,8.7895,746876.0
2020-08-06 09:30:00,10.85,10.91,10.78,10.88,636152.0,8.7251,8.7734,8.6688,8.7493,636152.0
2020-08-06 10:00:00,10.88,10.97,10.83,10.96,651858.0,8.7493,8.8216,8.7091,8.8136,651858.0
2020-08-06 10:30:00,10.95,10.97,10.86,10.88,213548.0,8.8056,8.8216,8.7332,8.7493,213548.0
2020-08-06 11:00:00,10.88,10.89,10.8,10.84,210838.0,8.7493,8.7573,8.6849,8.7171,210838.0
2020-08-06 11:30:00,10.83,10.85,10.79,10.83,210748.0,8.7091,8.7251,8.6769,8.7091,210748.0
2020-08-06 12:00:00,10.83,10.84,10.77,10.79,332203.0,8.7091,8.7171,8.6608,8.6769,332203.0
2020-08-06 12:30:00,10.79,10.8,10.74,10.77,220219.0,8.6769,8.6849,8.6367,8.6608,220219.0
2020-08-06 13:00:00,10.77,10.78,10.74,10.77,151168.0,8.6608,8.6688,8.6367,8.6608,151168.0
2020-08-06 13:30:00,10.76,10.79,10.74,10.76,171174.0,8.6528,8.6769,8.6367,8.6528,171174.0
2020-08-06 14:00:00,10.76,10.82,10.75,10.82,242665.0,8.6528,8.701,8.6447,8.701,242665.0
2020-08-06 14:30:00,10.82,10.88,10.8,10.86,628872.0,8.701,8.7493,8.6849,8.7332,628872.0
2020-08-06 15:00:00,10.86,10.89,10.84,10.85,419580.0,8.7332,8.7573,8.7171,8.7251,419580.0
2020-08-06 15:30:00,10.84,10.85,10.8,10.84,1192190.0,8.7171,8.7251,8.6849,8.7171,1192190.0
2020-08-07 09:30:00,10.71,10.8,10.68,10.79,546602.0,8.6126,8.6849,8.5884,8.6769,546602.0
2020-08-07 10:00:00,10.79,10.84,10.73,10.82,306037.0,8.6769,8.7171,8.6286,8.701,306037.0
2020-08-07 10:30:00,10.81,10.83,10.75,10.76,669934.0,8.693,8.7091,8.6447,8.6528,669934.0
2020-08-07 11:00:00,10.77,10.83,10.76,10.79,293332.0,8.6608,8.7091,8.6528,8.6769,293332.0
2020-08-07 11:30:00,10.8,10.82,10.78,10.79,167308.0,8.6849,8.701,8.6688,8.6769,167308.0
2020-08-07 12:00:00,10.79,10.92,10.78,10.92,492937.0,8.6769,8.7814,8.6688,8.7814,492937.0
2020-08-07 12:30:00,10.91,11.03,10.9,11.01,408304.0,8.7734,8.8699,8.7653,8.8538,408304.0
2020-08-07 13:00:00,11.02,11.2,10.98,11.2,877168.0,8.8618,9.0066,8.8297,9.0066,877168.0
2020-08-07 13:30:00,11.2,11.25,11.13,11.13,893606.0,9.0066,9.0468,8.9503,8.9503,893606.0
2020-08-07 14:00:00,11.14,11.17,11.09,11.14,293147.0,8.9583,8.9825,8.9181,8.9583,293147.0
2020-08-07 14:30:00,11.14,11.19,11.11,11.18,233320.0,8.9583,8.9986,8.9342,8.9905,233320.0
2020-08-07 15:00:00,11.18,11.22,11.15,11.17,346623.0,8.9905,9.0227,8.9664,8.9825,346623.0
2020-08-07 15:30:00,11.17,11.27,11.14,11.26,1138581.0,8.9825,9.0629,8.9583,9.0548,1138581.0
2020-08-10 09:30:00,11.28,11.46,11.27,11.44,624945.0,9.0709,9.2157,9.0629,9.1996,624945.0
2020-08-10 10:00:00,11.45,11.53,11.4,11.52,512318.0,9.2076,9.272,9.1674,9.2639,512318.0
2020-08-10 10:30:00,11.52,11.64,11.51,11.59,814098.0,9.2639,9.3604,9.2559,9.3202,814098.0
2020-08-10 11:00:00,11.59,11.67,11.54,11.62,384817.0,9.3202,9.3845,9.28,9.3443,384817.0
2020-08-10 11:30:00,11.61,11.65,11.58,11.63,281765.0,9.3363,9.3685,9.3122,9.3524,281765.0
2020-08-10 12:00:00,11.63,11.63,11.55,11.56,225999.0,9.3524,9.3524,9.288,9.2961,225999.0
2020-08-10 12:30:00,11.55,11.58,11.51,11.54,209651.0,9.288,9.3122,9.2559,9.28,209651.0
2020-08-10 13:00:00,11.55,11.58,11.48,11.52,260683.0,9.288,9.3122,9.2318,9.2639,260683.0
2020-08-10 13:30:00,11.52,11.57,11.52,11.54,264630.0,9.2639,9.3041,9.2639,9.28,264630.0
2020-08-10 14:00:00,11.55,11.56,11.5,11.52,273823.0,9.288,9.2961,9.2478,9.2639,273823.0
2020-08-10 14:30:00,11.52,11.52,11.46,11.46,235083.0,9.2639,9.2639,9.2157,9.2157,235083.0
2020-08-10 15:00:00,11.46,11.56,11.45,11.54,298430.0,9.2157,9.2961,9.2076,9.28,298430.0
2020-08-10 15:30:00,11.54,11.57,11.48,11.51,953564.0,9.28,9.3041,9.2318,9.2559,953564.0
2020-08-11 09:30:00,11.85,12.26,11.85,12.13,2664188.0,9.5293,9.859,9.5293,9.7545,2664188.0
2020-08-11 10:00:00,12.13,12.24,12.1,12.21,1149896.0,9.7545,9.8429,9.7303,9.8188,1149896.0
2020-08-11 10:30:00,12.21,12.31,12.21,12.24,1020521.0,9.8188,9.8992,9.8188,9.8429,1020521.0
2020-08-11 11:00:00,12.24,12.25,12.05,12.09,545996.0,9.8429,9.851,9.6901,9.7223,545996.0
2020-08-11 11:30:00,12.08,12.13,12.05,12.08,425412.0,9.7143,9.7545,9.6901,9.7143,425412.0
2020-08-11 12:00:00,12.08,12.1,12.05,12.09,584111.0,9.7143,9.7303,9.6901,9.7223,584111.0
2020-08-11 12:30:00,12.1,12.1,12.05,12.09,230097.0,9.7303,9.7303,9.6901,9.7223,230097.0
2020-08-11 13:00:00,12.09,12.18,12.07,12.17,182462.0,9.7223,9.7947,9.7062,9.7866,182462.0
2020-08-11 13:30:00,12.17,12.23,12.17,12.21,235896.0,9.7866,9.8349,9.7866,9.8188,235896.0
2020-08-11 14:00:00,12.22,12.26,12.2,12.23,328604.0,9.8268,9.859,9.8108,9.8349,328604.0
2020-08-11 14:30:00,12.23,12.23,12.12,12.18,300334.0,9.8349,9.8349,9.7464,9.7947,300334.0
2020-08-11 15:00:00,12.19,12.19,11.98,12.06,549302.0,9.8027,9.8027,9.6338,9.6982,549302.0
2020-08-11 15:30:00,12.06,12.07,11.86,11.93,1546888.0,9.6982,9.7062,9.5373,9.5936,1546888.0
2020-08-12 09:30:00,12.18,12.31,12.05,12.05,1298205.0,9.7947,9.8992,9.6901,9.6901,1298205.0
2020-08-12 10:00:00,12.05,12.17,11.92,11.97,1408282.0,9.6901,9.7866,9.5856,9.6258,1408282.0
2020-08-12 10:30:00,11.97,12.0,11.84,11.88,416128.0,9.6258,9.6499,9.5213,9.5534,416128.0
2020-08-12 11:00:00,11.88,11.91,11.81,11.82,304317.0,9.5534,9.5775,9.4971,9.5052,304317.0
2020-08-12 11:30:00,11.82,11.85,11.7,11.72,604748.0,9.5052,9.5293,9.4087,9.4248,604748.0
2020-08-12 12:00:00,11.71,11.74,11.67,11.68,534002.0,9.4167,9.4408,9.3845,9.3926,534002.0
2020-08-12 12:30:00,11.68,11.73,11.6,11.6,406492.0,9.3926,9.4328,9.3283,9.3283,406492.0
2020-08-12 13:00:00,11.6,11.64,11.5,11.63,789846.0,9.3283,9.3604,9.2478,9.3524,789846.0
2020-08-12 13:30:00,11.64,11.68,11.61,11.66,474276.0,9.3604,9.3926,9.3363,9.3765,474276.0
2020-08-12 14:00:00,11.65,11.73,11.63,11.73,329911.0,9.3685,9.4328,9.3524,9.4328,329911.0
2020-08-12 14:30:00,11.73,11.85,11.73,11.84,668904.0,9.4328,9.5293,9.4328,9.5213,668904.0
2020-08-12 15:00:00,11.83,11.88,11.79,11.84,716705.0,9.5132,9.5534,9.481,9.5213,716705.0
2020-08-12 15:30:00,11.84,11.95,11.81,11.92,2232742.0,9.5213,9.6097,9.4971,9.5856,2232742.0
2020-08-13 09:30:00,11.69,11.72,11.54,11.62,1109046.0,9.4006,9.4248,9.28,9.3443,1109046.0
2020-08-13 10:00:00,11.62,11.74,11.6,11.65,454791.0,9.3443,9.4408,9.3283,9.3685,454791.0
2020-08-13 10:30:00,11.65,11.67,11.59,11.62,255733.0,9.3685,9.3845,9.3202,9.3443,255733.0
2020-08-13 11:00:00,11.62,11.65,11.57,11.61,265786.0,9.3443,9.3685,9.3041,9.3363,265786.0
2020-08-13 11:30:00,11.6,11.64,11.56,11.62,153260.0,9.3283,9.3604,9.2961,9.3443,153260.0
2020-08-13 12:00:00,11.62,11.63,11.59,11.61,226964.0,9.3443,9.3524,9.3202,9.3363,226964.0
2020-08-13 12:30:00,11.61,11.61,11.57,11.59,141070.0,9.3363,9.3363,9.3041,9.3202,141070.0
2020-08-13 13:00:00,11.59,11.7,11.58,11.7,270010.0,9.3202,9.4087,9.3122,9.4087,270010.0
2020-08-13 13:30:00,11.7,11.72,11.64,11.67,446931.0,9.4087,9.4248,9.3604,9.3845,446931.0
2020-08-13 14:00:00,11.67,11.73,11.66,11.69,257294.0,9.3845,9.4328,9.3765,9.4006,257294.0
2020-08-13 14:30:00,11.69,11.69,11.61,11.63,366442.0,9.4006,9.4006,9.3363,9.3524,366442.0
2020-08-13 15:00:00,11.63,11.71,11.6,11.69,287454.0,9.3524,9.4167,9.3283,9.4006,287454.0
2020-08-13 15:30:00,11.7,11.7,11.62,11.62,1129724.0,9.4087,9.4087,9.3443,9.3443,1129724.0
2020-08-14 09:30:00,11.5,11.64,11.47,11.62,336778.0,9.2478,9.3604,9.2237,9.3443,336778.0
2020-08-14 10:00:00,11.63,11.81,11.62,11.81,247928.0,9.3524,9.4971,9.3443,9.4971,247928.0
2020-08-14 10:30:00,11.81,11.83,11.75,11.8,263354.0,9.4971,9.5132,9.4489,9.4891,263354.0
2020-08-14 11:00:00,11.8,11.85,11.78,11.82,219303.0,9.4891,9.5293,9.473,9.5052,219303.0
2020-08-14 11:30:00,11.82,11.84,11.79,11.84,137410.0,9.5052,9.5213,9.481,9.5213,137410.0
2020-08-14 12:00:00,11.84,11.86,11.77,11.85,854239.0,9.5213,9.5373,9.465,9.5293,854239.0
2020-08-14 12:30:00,11.85,11.86,11.77,11.78,394547.0,9.5293,9.5373,9.465,9.473,394547.0
2020-08-14 13:00:00,11.78,11.83,11.76,11.81,219364.0,9.473,9.5132,9.4569,9.4971,219364.0
2020-08-14 13:30:00,11.82,11.9,11.8,11.88,232463.0,9.5052,9.5695,9.4891,9.5534,232463.0
2020-08-14 14:00:00,11.88,11.9,11.84,11.85,179581.0,9.5534,9.5695,9.5213,9.5293,179581.0
2020-08-14 14:30:00,11.85,11.86,11.77,11.78,208608.0,9.5293,9.5373,9.465,9.473,208608.0
2020-08-14 15:00:00,11.78,11.79,11.73,11.78,241657.0,9.473,9.481,9.4328,9.473,241657.0
2020-08-14 15:30:00,11.77,11.78,11.71,11.78,848289.0,9.465,9.473,9.4167,9.473,848289.0
2020-08-17 09:30:00,11.67,11.71,11.5,11.56,946988.0,9.3845,9.4167,9.2478,9.2961,946988.0
2020-08-17 10:00:00,11.57,11.67,11.53,11.63,248891.0,9.3041,9.3845,9.272,9.3524,248891.0
2020-08-17 10:30:00,11.63,11.69,11.61,11.63,232680.0,9.3524,9.4006,9.3363,9.3524,232680.0
2020-08-17 11:00:00,11.64,11.66,11.6,11.63,471970.0,9.3604,9.3765,9.3283,9.3524,471970.0
2020-08-17 11:30:00,11.63,11.71,11.59,11.7,369138.0,9.3524,9.4167,9.3202,9.4087,369138.0
2020-08-17 12:00:00,11.7,11.74,11.69,11.7,407586.0,9.4087,9.4408,9.4006,9.4087,407586.0
2020-08-17 12:30:00,11.7,11.76,11.69,11.71,385412.0,9.4087,9.4569,9.4006,9.4167,385412.0
2020-08-17 13:00:00,11.71,11.72,11.66,11.7,277304.0,9.4167,9.4248,9.3765,9.4087,277304.0
2020-08-17 13:30:00,11.7,11.71,11.65,11.68,306856.0,9.4087,9.4167,9.3685,9.3926,306856.0
2020-08-17 14:00:00,11.68,11.7,11.65,11.7,229368.0,9.3926,9.4087,9.3685,9.4087,229368.0
2020-08-17 14:30:00,11.7,11.73,11.69,11.72,310250.0,9.4087,9.4328,9.4006,9.4248,310250.0
2020-08-17 15:00:00,11.71,11.73,11.67,11.69,456887.0,9.4167,9.4328,9.3845,9.4006,456887.0
2020-08-17 15:30:00,11.69,11.71,11.67,11.68,1382174.0,9.4006,9.4167,9.3845,9.3926,1382174.0
2020-08-18 09:30:00,11.67,11.67,11.5,11.51,437397.0,9.3845,9.3845,9.2478,9.2559,437397.0
2020-08-18 10:00:00,11.51,11.52,11.38,11.4,628219.0,9.2559,9.2639,9.1513,9.1674,628219.0
2020-08-18 10:30:00,11.4,11.42,11.36,11.4,311526.0,9.1674,9.1835,9.1353,9.1674,311526.0
2020-08-18 11:00:00,11.4,11.52,11.38,11.51,224305.0,9.1674,9.2639,9.1513,9.2559,224305.0
2020-08-18 11:30:00,11.51,11.53,11.41,11.44,164103.0,9.2559,9.272,9.1755,9.1996,164103.0
2020-08-18 12:00:00,11.44,11.45,11.36,11.38,132800.0,9.1996,9.2076,9.1353,9.1513,132800.0
2020-08-18 12:30:00,11.38,11.38,11.33,11.35,363107.0,9.1513,9.1513,9.1111,9.1272,363107.0
2020-08-18 13:00:00,11.35,11.39,11.35,11.38,285840.0,9.1272,9.1594,9.1272,9.1513,285840.0
2020-08-18 13:30:00,11.38,11.46,11.37,11.43,226030.0,9.1513,9.2157,9.1433,9.1915,226030.0
2020-08-18 14:00:00,11.43,11.44,11.37,11.37,162332.0,9.1915,9.1996,9.1433,9.1433,162332.0
2020-08-18 14:30:00,11.37,11.38,11.35,11.36,127520.0,9.1433,9.1513,9.1272,9.1353,127520.0
2020-08-18 15:00:00,11.36,11.38,11.34,11.38,253058.0,9.1353,9.1513,9.1192,9.1513,253058.0
2020-08-18 15:30:00,11.38,11.4,11.34,11.37,881119.0,9.1513,9.1674,9.1192,9.1433,881119.0
2020-08-19 09:30:00,11.35,11.58,11.26,11.53,767701.0,9.1272,9.3122,9.0548,9.272,767701.0
2020-08-19 10:00:00,11.52,11.53,11.37,11.41,298823.0,9.2639,9.272,9.1433,9.1755,298823.0
2020-08-19 10:30:00,11.41,11.49,11.39,11.45,190960.0,9.1755,9.2398,9.1594,9.2076,190960.0
2020-08-19 11:00:00,11.44,11.45,11.38,11.43,186890.0,9.1996,9.2076,9.1513,9.1915,186890.0
2020-08-19 11:30:00,11.42,11.5,11.42,11.47,178179.0,9.1835,9.2478,9.1835,9.2237,178179.0
2020-08-19 12:00:00,11.46,11.47,11.42,11.45,125611.0,9.2157,9.2237,9.1835,9.2076,125611.0
2020-08-19 12:30:00,11.44,11.45,11.37,11.39,122238.0,9.1996,9.2076,9.1433,9.1594,122238.0
2020-08-19 13:00:00,11.39,11.44,11.38,11.41,151881.0,9.1594,9.1996,9.1513,9.1755,151881.0
2020-08-19 13:30:00,11.41,11.43,11.37,11.41,141382.0,9.1755,9.1915,9.1433,9.1755,141382.0
2020-08-19 14:00:00,11.42,11.53,11.41,11.48,247779.0,9.1835,9.272,9.1755,9.2318,247779.0
2020-08-19 14:30:00,11.48,11.49,11.44,11.45,205184.0,9.2318,9.2398,9.1996,9.2076,205184.0
2020-08-19 15:00:00,11.46,11.49,11.41,11.43,299512.0,9.2157,9.2398,9.1755,9.1915,299512.0
2020-08-19 15:30:00,11.43,11.43,11.35,11.41,798816.0,9.1915,9.1915,9.1272,9.1755,798816.0
2020-08-20 09:30:00,11.25,11.29,11.15,11.18,535951.0,9.0468,9.079,8.9664,8.9905,535951.0
2020-08-20 10:00:00,11.17,11.3,11.15,11.24,371336.0,8.9825,9.087,8.9664,9.0388,371336.0
2020-08-20 10:30:00,11.24,11.26,11.11,11.12,262006.0,9.0388,9.0548,8.9342,8.9423,262006.0
2020-08-20 11:00:00,11.12,11.15,11.07,11.09,246249.0,8.9423,8.9664,8.9021,8.9181,246249.0
2020-08-20 11:30:00,11.09,11.17,11.08,11.13,237185.0,8.9181,8.9825,8.9101,8.9503,237185.0
2020-08-20 12:00:00,11.13,11.14,11.09,11.13,296473.0,8.9503,8.9583,8.9181,8.9503,296473.0
2020-08-20 12:30:00,11.12,11.2,11.1,11.19,484473.0,8.9423,9.0066,8.9262,8.9986,484473.0
2020-08-20 13:00:00,11.19,11.22,11.13,11.15,271832.0,8.9986,9.0227,8.9503,8.9664,271832.0
2020-08-20 13:30:00,11.14,11.17,11.09,11.11,316172.0,8.9583,8.9825,8.9181,8.9342,316172.0
2020-08-20 14:00:00,11.11,11.16,11.1,11.12,168050.0,8.9342,8.9744,8.9262,8.9423,168050.0
2020-08-20 14:30:00,11.13,11.14,11.11,11.11,127680.0,8.9503,8.9583,8.9342,8.9342,127680.0
2020-08-20 15:00:00,11.12,11.14,11.09,11.09,205034.0,8.9423,8.9583,8.9181,8.9181,205034.0
2020-08-20 15:30:00,11.09,11.11,11.07,11.08,980648.0,8.9181,8.9342,8.9021,8.9101,980648.0
2020-08-21 09:30:00,11.03,11.15,10.99,11.08,973134.0,8.8699,8.9664,8.8377,8.9101,973134.0
2020-08-21 10:00:00,11.09,11.09,10.99,10.99,345934.0,8.9181,8.9181,8.8377,8.8377,345934.0
2020-08-21 10:30:00,10.99,11.0,10.95,10.97,376780.0,8.8377,8.8458,8.8056,8.8216,376780.0
2020-08-21 11:00:00,10.98,11.05,10.97,10.99,198002.0,8.8297,8.886,8.8216,8.8377,198002.0
2020-08-21 11:30:00,11.0,11.02,10.98,10.98,217018.0,8.8458,8.8618,8.8297,8.8297,217018.0
2020-08-21 12:00:00,10.99,11.0,10.94,10.95,229459.0,8.8377,8.8458,8.7975,8.8056,229459.0
2020-08-21 12:30:00,10.95,10.96,10.91,10.91,167840.0,8.8056,8.8136,8.7734,8.7734,167840.0
2020-08-21 13:00:00,10.91,10.95,10.9,10.93,167830.0,8.7734,8.8056,8.7653,8.7895,167830.0
2020-08-21 13:30:00,10.93,10.98,10.92,10.96,137938.0,8.7895,8.8297,8.7814,8.8136,137938.0
2020-08-21 14:00:00,10.97,11.0,10.97,10.98,116109.0,8.8216,8.8458,8.8216,8.8297,116109.0
2020-08-21 14:30:00,10.98,11.01,10.96,10.96,172710.0,8.8297,8.8538,8.8136,8.8136,172710.0
2020-08-21 15:00:00,10.96,10.98,10.94,10.95,291389.0,8.8136,8.8297,8.7975,8.8056,291389.0
2020-08-21 15:30:00,10.95,10.98,10.93,10.97,770067.0,8.8056,8.8297,8.7895,8.8216,770067.0
2020-08-24 09:30:00,11.11,11.21,11.0,11.18,627745.0,8.9342,9.0146,8.8458,8.9905,627745.0
2020-08-24 10:00:00,11.18,11.27,11.16,11.25,415722.0,8.9905,9.0629,8.9744,9.0468,415722.0
2020-08-24 10:30:00,11.25,11.41,11.25,11.39,371628.0,9.0468,9.1755,9.0468,9.1594,371628.0
2020-08-24 11:00:00,11.39,11.41,11.32,11.38,378038.0,9.1594,9.1755,9.1031,9.1513,378038.0
2020-08-24 11:30:00,11.38,11.43,11.35,11.36,305481.0,9.1513,9.1915,9.1272,9.1353,305481.0
2020-08-24 12:00:00,11.36,11.42,11.34,11.41,142392.0,9.1353,9.1835,9.1192,9.1755,142392.0
2020-08-24 12:30:00,11.4,11.48,11.4,11.46,201283.0,9.1674,9.2318,9.1674,9.2157,201283.0
2020-08-24 13:00:00,11.46,11.48,11.38,11.43,311030.0,9.2157,9.2318,9.1513,9.1915,311030.0
2020-08-24 13:30:00,11.43,11.45,11.38,11.38,209135.0,9.1915,9.2076,9.1513,9.1513,209135.0
2020-08-24 14:00:00,11.38,11.45,11.36,11.45,221219.0,9.1513,9.2076,9.1353,9.2076,221219.0
2020-08-24 14:30:00,11.45,11.5,11.42,11.5,223553.0,9.2076,9.2478,9.1835,9.2478,223553.0
2020-08-24 15:00:00,11.5,11.52,11.48,11.52,447594.0,9.2478,9.2639,9.2318,9.2639,447594.0
2020-08-24 15:30:00,11.51,11.54,11.47,11.54,1133562.0,9.2559,9.28,9.2237,9.28,1133562.0
2020-08-25 09:30:00,11.74,11.9,11.6,11.73,1519489.0,9.4408,9.5695,9.3283,9.4328,1519489.0
2020-08-25 10:00:00,11.73,11.75,11.56,11.58,690327.0,9.4328,9.4489,9.2961,9.3122,690327.0
2020-08-25 10:30:00,11.58,11.62,11.52,11.59,445782.0,9.3122,9.3443,9.2639,9.3202,445782.0
2020-08-25 11:00:00,11.59,11.63,11.55,11.6,607437.0,9.3202,9.3524,9.288,9.3283,607437.0
2020-08-25 11:30:00,11.59,11.64,11.55,11.55,264720.0,9.3202,9.3604,9.288,9.288,264720.0
2020-08-25 12:00:00,11.55,11.61,11.51,11.59,243874.0,9.288,9.3363,9.2559,9.3202,243874.0
2020-08-25 12:30:00,11.58,11.64,11.57,11.63,189941.0,9.3122,9.3604,9.3041,9.3524,189941.0
2020-08-25 13:00:00,11.63,11.67,11.59,11.66,276365.0,9.3524,9.3845,9.3202,9.3765,276365.0
2020-08-25 13:30:00,11.66,11.71,11.65,11.68,241640.0,9.3765,9.4167,9.3685,9.3926,241640.0
2020-08-25 14:00:00,11.68,11.71,11.65,11.69,338217.0,9.3926,9.4167,9.3685,9.4006,338217.0
2020-08-25 14:30:00,11.69,11.71,11.68,11.7,288965.0,9.4006,9.4167,9.3926,9.4087,288965.0
2020-08-25 15:00:00,11.7,11.73,11.67,11.71,382548.0,9.4087,9.4328,9.3845,9.4167,382548.0
2020-08-25 15:30:00,11.71,11.73,11.65,11.68,1377223.0,9.4167,9.4328,9.3685,9.3926,1377223.0
2020-08-26 09:30:00,11.63,11.68,11.55,11.63,398840.0,9.3524,9.3926,9.288,9.3524,398840.0
2020-08-26 10:00:00,11.63,11.67,11.46,11.48,637097.0,9.3524,9.3845,9.2157,9.2318,637097.0
2020-08-26 10:30:00,11.47,11.54,11.45,11.5,244330.0,9.2237,9.28,9.2076,9.2478,244330.0
2020-08-26 11:00:00,11.51,11.52,11.47,11.48,203052.0,9.2559,9.2639,9.2237,9.2318,203052.0
2020-08-26 11:30:00,11.48,11.49,11.42,11.47,268331.0,9.2318,9.2398,9.1835,9.2237,268331.0
2020-08-26 12:00:00,11.47,11.52,11.44,11.48,282114.0,9.2237,9.2639,9.1996,9.2318,282114.0
2020-08-26 12:30:00,11.48,11.51,11.45,11.5,194008.0,9.2318,9.2559,9.2076,9.2478,194008.0
2020-08-26 13:00:00,11.5,11.5,11.44,11.45,109581.0,9.2478,9.2478,9.1996,9.2076,109581.0
2020-08-26 13:30:00,11.45,11.48,11.44,11.45,168415.0,9.2076,9.2318,9.1996,9.2076,168415.0
2020-08-26 14:00:00,11.44,11.49,11.43,11.48,171882.0,9.1996,9.2398,9.1915,9.2318,171882.0
2020-08-26 14:30:00,11.47,11.5,11.46,11.48,145468.0,9.2237,9.2478,9.2157,9.2318,145468.0
2020-08-26 15:00:00,11.48,11.5,11.46,11.48,242639.0,9.2318,9.2478,9.2157,9.2318,242639.0
2020-08-26 15:30:00,11.48,11.5,11.36,11.38,1663090.0,9.2318,9.2478,9.1353,9.1513,1663090.0
2020-08-27 09:30:00,11.4,11.74,11.37,11.73,803805.0,9.1674,9.4408,9.1433,9.4328,803805.0
2020-08-27 10:00:00,11.73,11.76,11.58,11.59,500107.0,9.4328,9.4569,9.3122,9.3202,500107.0
2020-08-27 10:30:00,11.59,11.62,11.51,11.6,446514.0,9.3202,9.3443,9.2559,9.3283,446514.0
2020-08-27 11:00:00,11.59,11.61,11.51,11.6,330188.0,9.3202,9.3363,9.2559,9.3283,330188.0
2020-08-27 11:30:00,11.59,11.63,11.58,11.63,217301.0,9.3202,9.3524,9.3122,9.3524,217301.0
2020-08-27 12:00:00,11.62,11.64,11.6,11.61,213366.0,9.3443,9.3604,9.3283,9.3363,213366.0
2020-08-27 12:30:00,11.61,11.65,11.57,11.61,223541.0,9.3363,9.3685,9.3041,9.3363,223541.0
2020-08-27 13:00:00,11.61,11.71,11.56,11.68,242785.0,9.3363,9.4167,9.2961,9.3926,242785.0
2020-08-27 13:30:00,11.68,11.72,11.62,11.63,228293.0,9.3926,9.4248,9.3443,9.3524,228293.0
2020-08-27 14:00:00,11.63,11.7,11.62,11.69,176193.0,9.3524,9.4087,9.3443,9.4006,176193.0
2020-08-27 14:30:00,11.69,11.72,11.68,11.7,207605.0,9.4006,9.4248,9.3926,9.4087,207605.0
2020-08-27 15:00:00,11.7,11.75,11.69,11.73,296834.0,9.4087,9.4489,9.4006,9.4328,296834.0
2020-08-27 15:30:00,11.72,11.74,11.68,11.7,1297138.0,9.4248,9.4408,9.3926,9.4087,1297138.0
2020-08-28 09:30:00,11.75,11.79,11.64,11.71,666430.0,9.4489,9.481,9.3604,9.4167,666430.0
2020-08-28 10:00:00,11.71,11.73,11.64,11.64,247612.0,9.4167,9.4328,9.3604,9.3604,247612.0
2020-08-28 10:30:00,11.64,11.71,11.62,11.65,196666.0,9.3604,9.4167,9.3443,9.3685,196666.0
2020-08-28 11:00:00,11.65,11.68,11.63,11.65,206226.0,9.3685,9.3926,9.3524,9.3685,206226.0
2020-08-28 11:30:00,11.65,11.69,11.64,11.68,158681.0,9.3685,9.4006,9.3604,9.3926,158681.0
2020-08-28 12:00:00,11.68,11.72,11.67,11.69,235696.0,9.3926,9.4248,9.3845,9.4006,235696.0
2020-08-28 12:30:00,11.7,11.74,11.69,11.73,215020.0,9.4087,9.4408,9.4006,9.4328,215020.0
2020-08-28 13:00:00,11.72,11.74,11.68,11.69,401320.0,9.4248,9.4408,9.3926,9.4006,401320.0
2020-08-28 13:30:00,11.69,11.7,11.66,11.68,397601.0,9.4006,9.4087,9.3765,9.3926,397601.0
2020-08-28 14:00:00,11.67,11.74,11.66,11.72,246802.0,9.3845,9.4408,9.3765,9.4248,246802.0
2020-08-28 14:30:00,11.72,11.73,11.7,11.71,154865.0,9.4248,9.4328,9.4087,9.4167,154865.0
2020-08-28 15:00:00,11.71,11.74,11.7,11.71,218146.0,9.4167,9.4408,9.4087,9.4167,218146.0
2020-08-28 15:30:00,11.71,11.73,11.7,11.72,724455.0,9.4167,9.4328,9.4087,9.4248,724455.0
2020-08-31 09:30:00,11.72,11.73,11.53,11.59,501730.0,9.4248,9.4328,9.272,9.3202,501730.0
2020-08-31 10:00:00,11.59,11.62,11.55,11.61,296827.0,9.3202,9.3443,9.288,9.3363,296827.0
2020-08-31 10:30:00,11.62,11.68,11.61,11.63,170239.0,9.3443,9.3926,9.3363,9.3524,170239.0
2020-08-31 11:00:00,11.63,11.66,11.57,11.59,168492.0,9.3524,9.3765,9.3041,9.3202,168492.0
2020-08-31 11:30:00,11.59,11.64,11.58,11.64,138565.0,9.3202,9.3604,9.3122,9.3604,138565.0
2020-08-31 12:00:00,11.63,11.68,11.62,11.63,321682.0,9.3524,9.3926,9.3443,9.3524,321682.0
2020-08-31 12:30:00,11.64,11.64,11.58,11.59,259180.0,9.3604,9.3604,9.3122,9.3202,259180.0
2020-08-31 13:00:00,11.58,11.6,11.55,11.58,231593.0,9.3122,9.3283,9.288,9.3122,231593.0
2020-08-31 13:30:00,11.58,11.58,11.53,11.55,240270.0,9.3122,9.3122,9.272,9.288,240270.0
2020-08-31 14:00:00,11.55,11.57,11.54,11.54,525670.0,9.288,9.3041,9.28,9.28,525670.0
2020-08-31 14:30:00,11.54,11.6,11.54,11.59,295698.0,9.28,9.3283,9.28,9.3202,295698.0
2020-08-31 15:00:00,11.59,11.62,11.58,11.61,505622.0,9.3202,9.3443,9.3122,9.3363,505622.0
2020-08-31 15:30:00,11.61,11.62,11.55,11.55,1545758.0,9.3363,9.3443,9.288,9.288,1545758.0
2020-09-01 09:30:00,11.45,11.58,11.37,11.55,532583.0,9.2076,9.3122,9.1433,9.288,532583.0
2020-09-01 10:00:00,11.56,11.67,11.54,11.67,585732.0,9.2961,9.3845,9.28,9.3845,585732.0
2020-09-01 10:30:00,11.67,11.72,11.66,11.68,617874.0,9.3845,9.4248,9.3765,9.3926,617874.0
2020-09-01 11:00:00,11.68,11.68,11.61,11.62,437094.0,9.3926,9.3926,9.3363,9.3443,437094.0
2020-09-01 11:30:00,11.62,11.65,11.6,11.61,202879.0,9.3443,9.3685,9.3283,9.3363,202879.0
2020-09-01 12:00:00,11.61,11.62,11.54,11.54,239702.0,9.3363,9.3443,9.28,9.28,239702.0
2020-09-01 12:30:00,11.54,11.56,11.5,11.54,225303.0,9.28,9.2961,9.2478,9.28,225303.0
2020-09-01 13:00:00,11.53,11.55,11.49,11.5,159449.0,9.272,9.288,9.2398,9.2478,159449.0
2020-09-01 13:30:00,11.5,11.52,11.48,11.5,329834.0,9.2478,9.2639,9.2318,9.2478,329834.0
2020-09-01 14:00:00,11.5,11.55,11.49,11.54,160991.0,9.2478,9.288,9.2398,9.28,160991.0
2020-09-01 14:30:00,11.54,11.58,11.54,11.58,176048.0,9.28,9.3122,9.28,9.3122,176048.0
2020-09-01 15:00:00,11.58,11.61,11.56,11.59,359073.0,9.3122,9.3363,9.2961,9.3202,359073.0
2020-09-01 15:30:00,11.6,11.64,11.59,11.64,768679.0,9.3283,9.3604,9.3202,9.3604,768679.0
2020-09-02 09:30:00,11.57,11.71,11.5,11.71,473179.0,9.3041,9.4167,9.2478,9.4167,473179.0
2020-09-02 10:00:00,11.71,11.72,11.58,11.61,477197.0,9.4167,9.4248,9.3122,9.3363,477197.0
2020-09-02 10:30:00,11.61,11.67,11.59,11.63,496439.0,9.3363,9.3845,9.3202,9.3524,496439.0
2020-09-02 11:00:00,11.63,11.7,11.62,11.66,343607.0,9.3524,9.4087,9.3443,9.3765,343607.0
2020-09-02 11:30:00,11.66,11.74,11.65,11.72,277723.0,9.3765,9.4408,9.3685,9.4248,277723.0
2020-09-02 12:00:00,11.72,11.74,11.67,11.71,237209.0,9.4248,9.4408,9.3845,9.4167,237209.0
2020-09-02 12:30:00,11.7,11.71,11.64,11.65,213423.0,9.4087,9.4167,9.3604,9.3685,213423.0
2020-09-02 13:00:00,11.65,11.72,11.64,11.7,392507.0,9.3685,9.4248,9.3604,9.4087,392507.0
2020-09-02 13:30:00,11.71,11.72,11.66,11.66,209724.0,9.4167,9.4248,9.3765,9.3765,209724.0
2020-09-02 14:00:00,11.66,11.69,11.64,11.69,257490.0,9.3765,9.4006,9.3604,9.4006,257490.0
2020-09-02 14:30:00,11.68,11.75,11.67,11.74,256378.0,9.3926,9.4489,9.3845,9.4408,256378.0
2020-09-02 15:00:00,11.75,11.77,11.71,11.76,730903.0,9.4489,9.465,9.4167,9.4569,730903.0
2020-09-02 15:30:00,11.76,11.84,11.74,11.79,1445439.0,9.4569,9.5213,9.4408,9.481,1445439.0
2020-09-03 09:30:00,11.77,12.11,11.74,11.94,1307793.0,9.5922,9.8693,9.5678,9.7307,1307793.0
2020-09-03 10:00:00,11.94,11.94,11.75,11.77,552016.0,9.7307,9.7307,9.5759,9.5922,552016.0
2020-09-03 10:30:00,11.77,11.85,11.73,11.79,331826.0,9.5922,9.6574,9.5596,9.6085,331826.0
2020-09-03 11:00:00,11.79,11.8,11.48,11.55,546797.0,9.6085,9.6167,9.3559,9.4129,546797.0
2020-09-03 11:30:00,11.55,11.63,11.52,11.61,366219.0,9.4129,9.4781,9.3885,9.4618,366219.0
2020-09-03 12:00:00,11.61,11.69,11.59,11.63,218726.0,9.4618,9.527,9.4455,9.4781,218726.0
2020-09-03 12:30:00,11.63,11.64,11.56,11.57,326781.0,9.4781,9.4863,9.4211,9.4292,326781.0
2020-09-03 13:00:00,11.57,11.59,11.52,11.55,290353.0,9.4292,9.4455,9.3885,9.4129,290353.0
2020-09-03 13:30:00,11.55,11.56,11.48,11.52,288898.0,9.4129,9.4211,9.3559,9.3885,288898.0
2020-09-03 14:00:00,11.52,11.57,11.5,11.56,279623.0,9.3885,9.4292,9.3722,9.4211,279623.0
2020-09-03 14:30:00,11.57,11.59,11.49,11.5,310235.0,9.4292,9.4455,9.364,9.3722,310235.0
2020-09-03 15:00:00,11.5,11.55,11.48,11.5,370027.0,9.3722,9.4129,9.3559,9.3722,370027.0
2020-09-03 15:30:00,11.5,11.56,11.47,11.53,1215731.0,9.3722,9.4211,9.3477,9.3966,1215731.0
2020-09-04 09:30:00,11.84,11.99,11.71,11.83,825782.0,9.6493,9.7715,9.5433,9.6411,825782.0
2020-09-04 10:00:00,11.83,11.94,11.78,11.8,544994.0,9.6411,9.7307,9.6004,9.6167,544994.0
2020-09-04 10:30:00,11.81,11.84,11.64,11.67,352433.0,9.6248,9.6493,9.4863,9.5107,352433.0
2020-09-04 11:00:00,11.66,11.68,11.56,11.6,233142.0,9.5026,9.5189,9.4211,9.4537,233142.0
2020-09-04 11:30:00,11.6,11.64,11.52,11.56,371857.0,9.4537,9.4863,9.3885,9.4211,371857.0
2020-09-04 12:00:00,11.57,11.64,11.54,11.63,374697.0,9.4292,9.4863,9.4048,9.4781,374697.0
2020-09-04 12:30:00,11.63,11.72,11.6,11.71,214711.0,9.4781,9.5515,9.4537,9.5433,214711.0
2020-09-04 13:00:00,11.71,11.71,11.66,11.67,196373.0,9.5433,9.5433,9.5026,9.5107,196373.0
2020-09-04 13:30:00,11.66,11.69,11.61,11.69,126692.0,9.5026,9.527,9.4618,9.527,126692.0
2020-09-04 14:00:00,11.68,11.75,11.67,11.74,157595.0,9.5189,9.5759,9.5107,9.5678,157595.0
2020-09-04 14:30:00,11.74,11.83,11.72,11.82,200503.0,9.5678,9.6411,9.5515,9.633,200503.0
2020-09-04 15:00:00,11.82,11.92,11.81,11.85,433055.0,9.633,9.7144,9.6248,9.6574,433055.0
2020-09-04 15:30:00,11.85,11.86,11.76,11.8,851777.0,9.6574,9.6655,9.5841,9.6167,851777.0
2020-09-08 09:30:00,11.58,11.64,11.36,11.5,1226451.0,9.4374,9.4863,9.2581,9.3722,1226451.0
2020-09-08 10:00:00,11.5,11.51,11.35,11.41,557329.0,9.3722,9.3803,9.2499,9.2988,557329.0
2020-09-08 10:30:00,11.41,11.44,11.31,11.32,346194.0,9.2988,9.3233,9.2173,9.2255,346194.0
2020-09-08 11:00:00,11.32,11.38,11.28,11.33,381972.0,9.2255,9.2744,9.1929,9.2336,381972.0
2020-09-08 11:30:00,11.33,11.37,11.29,11.3,613542.0,9.2336,9.2662,9.201,9.2092,613542.0
2020-09-08 12:00:00,11.3,11.44,11.3,11.41,244211.0,9.2092,9.3233,9.2092,9.2988,244211.0
2020-09-08 12:30:00,11.42,11.44,11.38,11.41,195868.0,9.307,9.3233,9.2744,9.2988,195868.0
2020-09-08 13:00:00,11.42,11.5,11.4,11.5,172173.0,9.307,9.3722,9.2907,9.3722,172173.0
2020-09-08 13:30:00,11.49,11.5,11.45,11.48,344522.0,9.364,9.3722,9.3314,9.3559,344522.0
2020-09-08 14:00:00,11.48,11.51,11.4,11.41,259758.0,9.3559,9.3803,9.2907,9.2988,259758.0
2020-09-08 14:30:00,11.41,11.42,11.36,11.42,332906.0,9.2988,9.307,9.2581,9.307,332906.0
2020-09-08 15:00:00,11.41,11.44,11.36,11.42,410528.0,9.2988,9.3233,9.2581,9.307,410528.0
2020-09-08 15:30:00,11.42,11.47,11.35,11.38,1031464.0,9.307,9.3477,9.2499,9.2744,1031464.0
2020-09-09 09:30:00,11.48,11.5,11.37,11.46,1002015.0,9.3559,9.3722,9.2662,9.3396,1002015.0
2020-09-09 10:00:00,11.47,11.48,11.36,11.36,329002.0,9.3477,9.3559,9.2581,9.2581,329002.0
2020-09-09 10:30:00,11.36,11.39,11.33,11.37,315042.0,9.2581,9.2825,9.2336,9.2662,315042.0
2020-09-09 11:00:00,11.38,11.47,11.37,11.44,248701.0,9.2744,9.3477,9.2662,9.3233,248701.0
2020-09-09 11:30:00,11.45,11.49,11.43,11.46,264282.0,9.3314,9.364,9.3151,9.3396,264282.0
2020-09-09 12:00:00,11.46,11.47,11.42,11.42,197781.0,9.3396,9.3477,9.307,9.307,197781.0
2020-09-09 12:30:00,11.43,11.47,11.41,11.42,196682.0,9.3151,9.3477,9.2988,9.307,196682.0
2020-09-09 13:00:00,11.42,11.52,11.41,11.5,330551.0,9.307,9.3885,9.2988,9.3722,330551.0
2020-09-09 13:30:00,11.5,11.54,11.49,11.52,301522.0,9.3722,9.4048,9.364,9.3885,301522.0
2020-09-09 14:00:00,11.52,11.53,11.47,11.48,175580.0,9.3885,9.3966,9.3477,9.3559,175580.0
2020-09-09 14:30:00,11.49,11.52,11.48,11.5,145035.0,9.364,9.3885,9.3559,9.3722,145035.0
2020-09-09 15:00:00,11.49,11.54,11.49,11.54,236338.0,9.364,9.4048,9.364,9.4048,236338.0
2020-09-09 15:30:00,11.54,11.55,11.45,11.46,1050488.0,9.4048,9.4129,9.3314,9.3396,1050488.0
2020-09-10 09:30:00,11.56,11.79,11.55,11.7,1134960.0,9.4211,9.6085,9.4129,9.5352,1134960.0
2020-09-10 10:00:00,11.7,11.74,11.58,11.6,429200.0,9.5352,9.5678,9.4374,9.4537,429200.0
2020-09-10 10:30:00,11.6,11.62,11.49,11.5,323307.0,9.4537,9.47,9.364,9.3722,323307.0
2020-09-10 11:00:00,11.51,11.57,11.48,11.51,302815.0,9.3803,9.4292,9.3559,9.3803,302815.0
2020-09-10 11:30:00,11.51,11.51,11.41,11.42,224227.0,9.3803,9.3803,9.2988,9.307,224227.0
2020-09-10 12:00:00,11.42,11.48,11.41,11.45,225495.0,9.307,9.3559,9.2988,9.3314,225495.0
2020-09-10 12:30:00,11.45,11.48,11.36,11.37,215079.0,9.3314,9.3559,9.2581,9.2662,215079.0
2020-09-10 13:00:00,11.37,11.43,11.35,11.39,177233.0,9.2662,9.3151,9.2499,9.2825,177233.0
2020-09-10 13:30:00,11.4,11.41,11.36,11.38,149895.0,9.2907,9.2988,9.2581,9.2744,149895.0
2020-09-10 14:00:00,11.38,11.43,11.3,11.3,895413.0,9.2744,9.3151,9.2092,9.2092,895413.0
2020-09-10 14:30:00,11.3,11.36,11.29,11.34,414381.0,9.2092,9.2581,9.201,9.2418,414381.0
2020-09-10 15:00:00,11.34,11.36,11.23,11.28,501868.0,9.2418,9.2581,9.1521,9.1929,501868.0
2020-09-10 15:30:00,11.27,11.34,11.23,11.25,1143030.0,9.1847,9.2418,9.1521,9.1684,1143030.0
2020-09-11 09:30:00,11.27,11.32,11.2,11.21,535728.0,9.1847,9.2255,9.1277,9.1358,535728.0
2020-09-11 10:00:00,11.21,11.33,11.2,11.28,342171.0,9.1358,9.2336,9.1277,9.1929,342171.0
2020-09-11 10:30:00,11.28,11.33,11.26,11.28,269528.0,9.1929,9.2336,9.1766,9.1929,269528.0
2020-09-11 11:00:00,11.28,11.36,11.27,11.36,308556.0,9.1929,9.2581,9.1847,9.2581,308556.0
2020-09-11 11:30:00,11.35,11.4,11.33,11.39,251599.0,9.2499,9.2907,9.2336,9.2825,251599.0
2020-09-11 12:00:00,11.39,11.49,11.38,11.49,537790.0,9.2825,9.364,9.2744,9.364,537790.0
2020-09-11 12:30:00,11.48,11.52,11.46,11.48,378745.0,9.3559,9.3885,9.3396,9.3559,378745.0
2020-09-11 13:00:00,11.48,11.49,11.43,11.45,349560.0,9.3559,9.364,9.3151,9.3314,349560.0
2020-09-11 13:30:00,11.45,11.49,11.42,11.45,266022.0,9.3314,9.364,9.307,9.3314,266022.0
2020-09-11 14:00:00,11.45,11.49,11.41,11.46,268860.0,9.3314,9.364,9.2988,9.3396,268860.0
2020-09-11 14:30:00,11.46,11.52,11.45,11.5,343099.0,9.3396,9.3885,9.3314,9.3722,343099.0
2020-09-11 15:00:00,11.51,11.54,11.44,11.54,353227.0,9.3803,9.4048,9.3233,9.4048,353227.0
2020-09-11 15:30:00,11.54,11.57,11.5,11.51,945999.0,9.4048,9.4292,9.3722,9.3803,945999.0
2020-09-14 09:30:00,11.64,11.84,11.59,11.84,759465.0,9.4863,9.6493,9.4455,9.6493,759465.0
2020-09-14 10:00:00,11.84,11.93,11.83,11.89,597428.0,9.6493,9.7226,9.6411,9.69,597428.0
2020-09-14 10:30:00,11.89,11.99,11.89,11.93,277003.0,9.69,9.7715,9.69,9.7226,277003.0
2020-09-14 11:00:00,11.94,11.99,11.93,11.93,232831.0,9.7307,9.7715,9.7226,9.7226,232831.0
2020-09-14 11:30:00,11.94,11.96,11.89,11.9,186407.0,9.7307,9.747,9.69,9.6981,186407.0
2020-09-14 12:00:00,11.9,12.0,11.9,11.99,187158.0,9.6981,9.7796,9.6981,9.7715,187158.0
2020-09-14 12:30:00,11.99,12.06,11.98,12.06,346697.0,9.7715,9.8285,9.7633,9.8285,346697.0
2020-09-14 13:00:00,12.06,12.08,12.01,12.03,331383.0,9.8285,9.8448,9.7878,9.8041,331383.0
2020-09-14 13:30:00,12.03,12.03,11.91,11.96,278572.0,9.8041,9.8041,9.7063,9.747,278572.0
2020-09-14 14:00:00,11.96,12.01,11.95,11.99,213632.0,9.747,9.7878,9.7389,9.7715,213632.0
2020-09-14 14:30:00,11.98,12.03,11.92,12.02,341533.0,9.7633,9.8041,9.7144,9.7959,341533.0
2020-09-14 15:00:00,12.02,12.02,11.95,11.99,469798.0,9.7959,9.7959,9.7389,9.7715,469798.0
2020-09-14 15:30:00,12.0,12.07,11.96,12.05,907048.0,9.7796,9.8367,9.747,9.8204,907048.0
2020-09-15 09:30:00,12.12,12.14,11.75,11.76,1956426.0,9.8774,9.8937,9.5759,9.5841,1956426.0
2020-09-15 10:00:00,11.76,11.97,11.75,11.9,497488.0,9.5841,9.7552,9.5759,9.6981,497488.0
2020-09-15 10:30:00,11.9,12.03,11.89,11.99,321131.0,9.6981,9.8041,9.69,9.7715,321131.0
2020-09-15 11:00:00,11.99,12.03,11.9,11.92,492024.0,9.7715,9.8041,9.6981,9.7144,492024.0
2020-09-15 11:30:00,11.91,11.92,11.86,11.88,328755.0,9.7063,9.7144,9.6655,9.6818,328755.0
2020-09-15 12:00:00,11.88,11.95,11.86,11.94,281722.0,9.6818,9.7389,9.6655,9.7307,281722.0
2020-09-15 12:30:00,11.94,12.09,11.94,12.08,719515.0,9.7307,9.853,9.7307,9.8448,719515.0
2020-09-15 13:00:00,12.08,12.1,12.01,12.03,578596.0,9.8448,9.8611,9.7878,9.8041,578596.0
2020-09-15 13:30:00,12.02,12.05,11.99,12.03,196071.0,9.7959,9.8204,9.7715,9.8041,196071.0
2020-09-15 14:00:00,12.04,12.07,12.02,12.05,225561.0,9.8122,9.8367,9.7959,9.8204,225561.0
2020-09-15 14:30:00,12.04,12.06,12.01,12.04,236254.0,9.8122,9.8285,9.7878,9.8122,236254.0
2020-09-15 15:00:00,12.05,12.05,12.0,12.0,267053.0,9.8204,9.8204,9.7796,9.7796,267053.0
2020-09-15 15:30:00,12.01,12.01,11.95,11.98,1034833.0,9.7878,9.7878,9.7389,9.7633,1034833.0
2020-09-16 09:30:00,11.98,12.04,11.9,12.03,391761.0,9.7633,9.8122,9.6981,9.8041,391761.0
2020-09-16 10:00:00,12.03,12.18,12.01,12.08,788564.0,9.8041,9.9263,9.7878,9.8448,788564.0
2020-09-16 10:30:00,12.09,12.17,12.06,12.15,344032.0,9.853,9.9182,9.8285,9.9019,344032.0
2020-09-16 11:00:00,12.15,12.25,12.14,12.23,384011.0,9.9019,9.9834,9.8937,9.9671,384011.0
2020-09-16 11:30:00,12.23,12.26,12.19,12.21,202832.0,9.9671,9.9915,9.9345,9.9508,202832.0
2020-09-16 12:00:00,12.21,12.27,12.2,12.26,150254.0,9.9508,9.9997,9.9426,9.9915,150254.0
2020-09-16 12:30:00,12.26,12.28,12.23,12.25,158592.0,9.9915,10.0078,9.9671,9.9834,158592.0
2020-09-16 13:00:00,12.24,12.27,12.22,12.24,141074.0,9.9752,9.9997,9.9589,9.9752,141074.0
2020-09-16 13:30:00,12.24,12.3,12.22,12.22,329614.0,9.9752,10.0241,9.9589,9.9589,329614.0
2020-09-16 14:00:00,12.22,12.31,12.22,12.26,341890.0,9.9589,10.0323,9.9589,9.9915,341890.0
2020-09-16 14:30:00,12.27,12.32,12.22,12.24,989456.0,9.9997,10.0404,9.9589,9.9752,989456.0
2020-09-16 15:00:00,12.24,12.26,12.08,12.13,692403.0,9.9752,9.9915,9.8448,9.8856,692403.0
2020-09-16 15:30:00,12.13,12.17,12.08,12.1,1370733.0,9.8856,9.9182,9.8448,9.8611,1370733.0
2020-09-17 09:30:00,11.9,12.04,11.84,11.97,743916.0,9.6981,9.8122,9.6493,9.7552,743916.0
2020-09-17 10:00:00,11.97,12.11,11.94,12.09,389547.0,9.7552,9.8693,9.7307,9.853,389547.0
2020-09-17 10:30:00,12.09,12.12,12.01,12.04,286718.0,9.853,9.8774,9.7878,9.8122,286718.0
2020-09-17 11:00:00,12.03,12.1,12.03,12.04,203738.0,9.8041,9.8611,9.8041,9.8122,203738.0
2020-09-17 11:30:00,12.04,12.05,12.0,12.01,268859.0,9.8122,9.8204,9.7796,9.7878,268859.0
2020-09-17 12:00:00,12.01,12.02,11.9,11.95,183191.0,9.7878,9.7959,9.6981,9.7389,183191.0
2020-09-17 12:30:00,11.94,12.01,11.93,11.99,185022.0,9.7307,9.7878,9.7226,9.7715,185022.0
2020-09-17 13:00:00,11.99,12.02,11.95,12.02,215153.0,9.7715,9.7959,9.7389,9.7959,215153.0
2020-09-17 13:30:00,12.01,12.07,12.01,12.05,670450.0,9.7878,9.8367,9.7878,9.8204,670450.0
2020-09-17 14:00:00,12.05,12.08,12.01,12.02,311257.0,9.8204,9.8448,9.7878,9.7959,311257.0
2020-09-17 14:30:00,12.02,12.03,12.0,12.01,324182.0,9.7959,9.8041,9.7796,9.7878,324182.0
2020-09-17 15:00:00,12.01,12.02,11.96,11.99,577463.0,9.7878,9.7959,9.747,9.7715,577463.0
2020-09-17 15:30:00,11.98,12.07,11.97,12.04,1643763.0,9.7633,9.8367,9.7552,9.8122,1643763.0
2020-09-18 09:30:00,11.92,12.06,11.84,11.85,1280341.0,9.7144,9.8285,9.6493,9.6574,1280341.0
2020-09-18 10:00:00,11.85,12.01,11.81,11.98,657073.0,9.6574,9.7878,9.6248,9.7633,657073.0
2020-09-18 10:30:00,11.98,12.0,11.9,11.97,465344.0,9.7633,9.7796,9.6981,9.7552,465344.0
2020-09-18 11:00:00,11.97,12.0,11.91,11.92,257593.0,9.7552,9.7796,9.7063,9.7144,257593.0
2020-09-18 11:30:00,11.92,11.98,11.91,11.93,302775.0,9.7144,9.7633,9.7063,9.7226,302775.0
2020-09-18 12:00:00,11.93,11.96,11.91,11.92,280714.0,9.7226,9.747,9.7063,9.7144,280714.0
2020-09-18 12:30:00,11.92,11.97,11.87,11.88,496075.0,9.7144,9.7552,9.6737,9.6818,496075.0
2020-09-18 13:00:00,11.88,11.93,11.85,11.85,292101.0,9.6818,9.7226,9.6574,9.6574,292101.0
2020-09-18 13:30:00,11.86,11.89,11.81,11.88,260002.0,9.6655,9.69,9.6248,9.6818,260002.0
2020-09-18 14:00:00,11.89,11.92,11.86,11.91,276658.0,9.69,9.7144,9.6655,9.7063,276658.0
2020-09-18 14:30:00,11.9,11.91,11.86,11.91,335686.0,9.6981,9.7063,9.6655,9.7063,335686.0
2020-09-18 15:00:00,11.91,11.93,11.87,11.93,318455.0,9.7063,9.7226,9.6737,9.7226,318455.0
2020-09-18 15:30:00,11.93,11.97,11.89,11.91,1704990.0,9.7226,9.7552,9.69,9.7063,1704990.0
2020-09-21 09:30:00,11.52,11.71,11.46,11.71,882180.0,9.3885,9.5433,9.3396,9.5433,882180.0
2020-09-21 10:00:00,11.7,11.75,11.56,11.58,708143.0,9.5352,9.5759,9.4211,9.4374,708143.0
2020-09-21 10:30:00,11.58,11.59,11.45,11.46,431319.0,9.4374,9.4455,9.3314,9.3396,431319.0
2020-09-21 11:00:00,11.46,11.48,11.32,11.33,550756.0,9.3396,9.3559,9.2255,9.2336,550756.0
2020-09-21 11:30:00,11.32,11.35,11.27,11.31,480190.0,9.2255,9.2499,9.1847,9.2173,480190.0
2020-09-21 12:00:00,11.31,11.34,11.29,11.31,307545.0,9.2173,9.2418,9.201,9.2173,307545.0
2020-09-21 12:30:00,11.32,11.33,11.25,11.27,313218.0,9.2255,9.2336,9.1684,9.1847,313218.0
2020-09-21 13:00:00,11.27,11.32,11.23,11.32,277611.0,9.1847,9.2255,9.1521,9.2255,277611.0
2020-09-21 13:30:00,11.32,11.35,11.27,11.28,493903.0,9.2255,9.2499,9.1847,9.1929,493903.0
2020-09-21 14:00:00,11.27,11.28,11.23,11.24,274592.0,9.1847,9.1929,9.1521,9.1603,274592.0
2020-09-21 14:30:00,11.24,11.25,11.18,11.21,332886.0,9.1603,9.1684,9.1114,9.1358,332886.0
2020-09-21 15:00:00,11.21,11.32,11.2,11.28,414945.0,9.1358,9.2255,9.1277,9.1929,414945.0
2020-09-21 15:30:00,11.29,11.34,11.26,11.31,1333309.0,9.201,9.2418,9.1766,9.2173,1333309.0
2020-09-22 09:30:00,11.3,11.47,11.22,11.28,867286.0,9.2092,9.3477,9.144,9.1929,867286.0
2020-09-22 10:00:00,11.28,11.32,11.23,11.26,507073.0,9.1929,9.2255,9.1521,9.1766,507073.0
2020-09-22 10:30:00,11.26,11.31,11.15,11.17,809870.0,9.1766,9.2173,9.0869,9.1032,809870.0
2020-09-22 11:00:00,11.17,11.19,11.11,11.13,770653.0,9.1032,9.1195,9.0543,9.0706,770653.0
2020-09-22 11:30:00,11.13,11.14,11.04,11.04,348392.0,9.0706,9.0788,8.9973,8.9973,348392.0
2020-09-22 12:00:00,11.04,11.1,11.03,11.06,335673.0,8.9973,9.0462,8.9891,9.0136,335673.0
2020-09-22 12:30:00,11.06,11.12,11.04,11.08,516962.0,9.0136,9.0625,8.9973,9.0299,516962.0
2020-09-22 13:00:00,11.09,11.11,11.06,11.09,350527.0,9.038,9.0543,9.0136,9.038,350527.0
2020-09-22 13:30:00,11.09,11.16,11.08,11.11,405567.0,9.038,9.0951,9.0299,9.0543,405567.0
2020-09-22 14:00:00,11.11,11.14,11.07,11.08,268040.0,9.0543,9.0788,9.0217,9.0299,268040.0
2020-09-22 14:30:00,11.08,11.09,11.0,11.01,266155.0,9.0299,9.038,8.9647,8.9728,266155.0
2020-09-22 15:00:00,11.01,11.03,10.98,11.02,588137.0,8.9728,8.9891,8.9484,8.981,588137.0
2020-09-22 15:30:00,11.02,11.04,10.99,11.04,1276032.0,8.981,8.9973,8.9565,8.9973,1276032.0
2020-09-23 09:30:00,11.1,11.36,11.1,11.28,774098.0,9.0462,9.2581,9.0462,9.1929,774098.0
2020-09-23 10:00:00,11.29,11.3,11.16,11.23,501772.0,9.201,9.2092,9.0951,9.1521,501772.0
2020-09-23 10:30:00,11.23,11.24,11.13,11.2,518333.0,9.1521,9.1603,9.0706,9.1277,518333.0
2020-09-23 11:00:00,11.2,11.24,11.1,11.12,205640.0,9.1277,9.1603,9.0462,9.0625,205640.0
2020-09-23 11:30:00,11.11,11.17,11.08,11.13,299564.0,9.0543,9.1032,9.0299,9.0706,299564.0
2020-09-23 12:00:00,11.12,11.15,11.07,11.09,289166.0,9.0625,9.0869,9.0217,9.038,289166.0
2020-09-23 12:30:00,11.09,11.14,11.07,11.12,214771.0,9.038,9.0788,9.0217,9.0625,214771.0
2020-09-23 13:00:00,11.12,11.14,11.08,11.09,142743.0,9.0625,9.0788,9.0299,9.038,142743.0
2020-09-23 13:30:00,11.09,11.11,11.04,11.06,206323.0,9.038,9.0543,8.9973,9.0136,206323.0
2020-09-23 14:00:00,11.06,11.07,10.96,10.97,209917.0,9.0136,9.0217,8.9321,8.9402,209917.0
2020-09-23 14:30:00,10.98,10.98,10.88,10.89,339975.0,8.9484,8.9484,8.8669,8.875,339975.0
2020-09-23 15:00:00,10.9,10.92,10.83,10.87,553006.0,8.8832,8.8995,8.8261,8.8587,553006.0
2020-09-23 15:30:00,10.87,10.91,10.74,10.74,1690436.0,8.8587,8.8913,8.7528,8.7528,1690436.0
2020-09-24 09:30:00,10.81,10.81,10.61,10.66,778837.0,8.8098,8.8098,8.6468,8.6876,778837.0
2020-09-24 10:00:00,10.66,10.88,10.65,10.8,459292.0,8.6876,8.8669,8.6794,8.8017,459292.0
2020-09-24 10:30:00,10.8,10.81,10.67,10.71,627159.0,8.8017,8.8098,8.6957,8.7283,627159.0
2020-09-24 11:00:00,10.71,10.72,10.62,10.67,347765.0,8.7283,8.7365,8.655,8.6957,347765.0
2020-09-24 11:30:00,10.67,10.83,10.66,10.81,269198.0,8.6957,8.8261,8.6876,8.8098,269198.0
2020-09-24 12:00:00,10.82,10.91,10.8,10.88,173178.0,8.818,8.8913,8.8017,8.8669,173178.0
2020-09-24 12:30:00,10.88,10.88,10.82,10.85,281392.0,8.8669,8.8669,8.818,8.8424,281392.0
2020-09-24 13:00:00,10.85,11.01,10.84,11.0,194584.0,8.8424,8.9728,8.8343,8.9647,194584.0
2020-09-24 13:30:00,10.99,11.04,10.93,10.94,190834.0,8.9565,8.9973,8.9076,8.9158,190834.0
2020-09-24 14:00:00,10.95,10.96,10.86,10.87,163032.0,8.9239,8.9321,8.8506,8.8587,163032.0
2020-09-24 14:30:00,10.87,10.89,10.77,10.78,350191.0,8.8587,8.875,8.7772,8.7854,350191.0
2020-09-24 15:00:00,10.78,10.84,10.73,10.75,453202.0,8.7854,8.8343,8.7446,8.7609,453202.0
2020-09-24 15:30:00,10.75,10.81,10.71,10.76,1212539.0,8.7609,8.8098,8.7283,8.7691,1212539.0
2020-09-25 09:30:00,10.66,10.82,10.6,10.8,1029854.0,8.6876,8.818,8.6387,8.8017,1029854.0
2020-09-25 10:00:00,10.8,10.89,10.73,10.79,365016.0,8.8017,8.875,8.7446,8.7935,365016.0
2020-09-25 10:30:00,10.79,10.91,10.77,10.88,416194.0,8.7935,8.8913,8.7772,8.8669,416194.0
2020-09-25 11:00:00,10.88,10.9,10.82,10.85,303892.0,8.8669,8.8832,8.818,8.8424,303892.0
2020-09-25 11:30:00,10.85,10.9,10.82,10.84,258677.0,8.8424,8.8832,8.818,8.8343,258677.0
2020-09-25 12:00:00,10.84,10.9,10.83,10.89,210915.0,8.8343,8.8832,8.8261,8.875,210915.0
2020-09-25 12:30:00,10.89,10.94,10.87,10.93,204271.0,8.875,8.9158,8.8587,8.9076,204271.0
2020-09-25 13:00:00,10.93,10.97,10.91,10.92,276732.0,8.9076,8.9402,8.8913,8.8995,276732.0
2020-09-25 13:30:00,10.92,10.94,10.9,10.91,191648.0,8.8995,8.9158,8.8832,8.8913,191648.0
2020-09-25 14:00:00,10.91,10.95,10.9,10.93,302655.0,8.8913,8.9239,8.8832,8.9076,302655.0
2020-09-25 14:30:00,10.93,10.97,10.92,10.96,310859.0,8.9076,8.9402,8.8995,8.9321,310859.0
2020-09-25 15:00:00,10.96,11.05,10.96,11.04,392166.0,8.9321,9.0054,8.9321,8.9973,392166.0
2020-09-25 15:30:00,11.04,11.05,10.96,11.01,1066343.0,8.9973,9.0054,8.9321,8.9728,1066343.0
2020-09-28 09:30:00,11.3,11.38,11.23,11.32,1102997.0,9.2092,9.2744,9.1521,9.2255,1102997.0
2020-09-28 10:00:00,11.33,11.47,11.27,11.43,389203.0,9.2336,9.3477,9.1847,9.3151,389203.0
2020-09-28 10:30:00,11.43,11.51,11.41,11.48,341506.0,9.3151,9.3803,9.2988,9.3559,341506.0
2020-09-28 11:00:00,11.48,11.49,11.42,11.45,221821.0,9.3559,9.364,9.307,9.3314,221821.0
2020-09-28 11:30:00,11.44,11.49,11.43,11.48,204773.0,9.3233,9.364,9.3151,9.3559,204773.0
2020-09-28 12:00:00,11.49,11.53,11.48,11.52,208385.0,9.364,9.3966,9.3559,9.3885,208385.0
2020-09-28 12:30:00,11.52,11.52,11.46,11.49,161600.0,9.3885,9.3885,9.3396,9.364,161600.0
2020-09-28 13:00:00,11.49,11.51,11.44,11.46,196653.0,9.364,9.3803,9.3233,9.3396,196653.0
2020-09-28 13:30:00,11.46,11.49,11.44,11.44,196224.0,9.3396,9.364,9.3233,9.3233,196224.0
2020-09-28 14:00:00,11.45,11.51,11.43,11.48,255147.0,9.3314,9.3803,9.3151,9.3559,255147.0
2020-09-28 14:30:00,11.48,11.52,11.46,11.52,160868.0,9.3559,9.3885,9.3396,9.3885,160868.0
2020-09-28 15:00:00,11.51,11.51,11.43,11.49,296501.0,9.3803,9.3803,9.3151,9.364,296501.0
2020-09-28 15:30:00,11.49,11.53,11.43,11.52,2757471.0,9.364,9.3966,9.3151,9.3885,2757471.0
2020-09-29 09:30:00,11.41,11.49,11.39,11.46,888922.0,9.2988,9.364,9.2825,9.3396,888922.0
2020-09-29 10:00:00,11.46,11.57,11.44,11.52,725042.0,9.3396,9.4292,9.3233,9.3885,725042.0
2020-09-29 10:30:00,11.52,11.53,11.38,11.41,455973.0,9.3885,9.3966,9.2744,9.2988,455973.0
2020-09-29 11:00:00,11.41,11.41,11.32,11.33,320075.0,9.2988,9.2988,9.2255,9.2336,320075.0
2020-09-29 11:30:00,11.33,11.35,11.21,11.25,494298.0,9.2336,9.2499,9.1358,9.1684,494298.0
2020-09-29 12:00:00,11.25,11.31,11.19,11.29,396420.0,9.1684,9.2173,9.1195,9.201,396420.0
2020-09-29 12:30:00,11.29,11.31,11.24,11.29,298141.0,9.201,9.2173,9.1603,9.201,298141.0
2020-09-29 13:00:00,11.29,11.36,11.23,11.35,790614.0,9.201,9.2581,9.1521,9.2499,790614.0
2020-09-29 13:30:00,11.35,11.4,11.31,11.37,327274.0,9.2499,9.2907,9.2173,9.2662,327274.0
2020-09-29 14:00:00,11.38,11.4,11.34,11.39,257976.0,9.2744,9.2907,9.2418,9.2825,257976.0
2020-09-29 14:30:00,11.39,11.41,11.36,11.37,230058.0,9.2825,9.2988,9.2581,9.2662,230058.0
2020-09-29 15:00:00,11.38,11.4,11.36,11.39,325342.0,9.2744,9.2907,9.2581,9.2825,325342.0
2020-09-29 15:30:00,11.39,11.42,11.36,11.36,1059869.0,9.2825,9.307,9.2581,9.2581,1059869.0
2020-09-30 09:30:00,11.47,11.57,11.43,11.51,836766.0,9.3477,9.4292,9.3151,9.3803,836766.0
2020-09-30 10:00:00,11.51,11.68,11.49,11.54,426502.0,9.3803,9.5189,9.364,9.4048,426502.0
2020-09-30 10:30:00,11.55,11.62,11.52,11.57,454340.0,9.4129,9.47,9.3885,9.4292,454340.0
2020-09-30 11:00:00,11.56,11.58,11.5,11.52,545257.0,9.4211,9.4374,9.3722,9.3885,545257.0
2020-09-30 11:30:00,11.52,11.54,11.48,11.53,310087.0,9.3885,9.4048,9.3559,9.3966,310087.0
2020-09-30 12:00:00,11.53,11.63,11.52,11.62,299381.0,9.3966,9.4781,9.3885,9.47,299381.0
2020-09-30 12:30:00,11.63,11.7,11.6,11.69,298997.0,9.4781,9.5352,9.4537,9.527,298997.0
2020-09-30 13:00:00,11.68,11.7,11.64,11.69,349385.0,9.5189,9.5352,9.4863,9.527,349385.0
2020-09-30 13:30:00,11.68,11.71,11.61,11.63,456595.0,9.5189,9.5433,9.4618,9.4781,456595.0
2020-09-30 14:00:00,11.62,11.68,11.5,11.52,404076.0,9.47,9.5189,9.3722,9.3885,404076.0
2020-09-30 14:30:00,11.51,11.53,11.35,11.5,920501.0,9.3803,9.3966,9.2499,9.3722,920501.0
2020-09-30 15:00:00,11.5,11.56,11.43,11.5,897936.0,9.3722,9.4211,9.3151,9.3722,897936.0
2020-09-30 15:30:00,11.49,11.56,11.45,11.52,1581604.0,9.364,9.4211,9.3314,9.3885,1581604.0
2020-10-01 09:30:00,11.54,11.66,11.46,11.5,900092.0,9.4048,9.5026,9.3396,9.3722,900092.0
2020-10-01 10:00:00,11.5,11.51,11.38,11.41,670972.0,9.3722,9.3803,9.2744,9.2988,670972.0
2020-10-01 10:30:00,11.41,11.52,11.39,11.45,443375.0,9.2988,9.3885,9.2825,9.3314,443375.0
2020-10-01 11:00:00,11.45,11.51,11.42,11.48,412008.0,9.3314,9.3803,9.307,9.3559,412008.0
2020-10-01 11:30:00,11.48,11.5,11.41,11.44,417515.0,9.3559,9.3722,9.2988,9.3233,417515.0
2020-10-01 12:00:00,11.45,11.53,11.42,11.53,387950.0,9.3314,9.3966,9.307,9.3966,387950.0
2020-10-01 12:30:00,11.52,11.56,11.5,11.55,352617.0,9.3885,9.4211,9.3722,9.4129,352617.0
2020-10-01 13:00:00,11.55,11.6,11.53,11.54,224347.0,9.4129,9.4537,9.3966,9.4048,224347.0
2020-10-01 13:30:00,11.54,11.58,11.48,11.49,361671.0,9.4048,9.4374,9.3559,9.364,361671.0
2020-10-01 14:00:00,11.49,11.52,11.39,11.5,561384.0,9.364,9.3885,9.2825,9.3722,561384.0
2020-10-01 14:30:00,11.49,11.52,11.47,11.49,415774.0,9.364,9.3885,9.3477,9.364,415774.0
2020-10-01 15:00:00,11.49,11.53,11.44,11.47,279001.0,9.364,9.3966,9.3233,9.3477,279001.0
2020-10-01 15:30:00,11.47,11.53,11.45,11.53,778757.0,9.3477,9.3966,9.3314,9.3966,778757.0
2020-10-02 09:30:00,11.34,11.47,11.3,11.46,885990.0,9.2418,9.3477,9.2092,9.3396,885990.0
2020-10-02 10:00:00,11.46,11.61,11.45,11.58,1079151.0,9.3396,9.4618,9.3314,9.4374,1079151.0
2020-10-02 10:30:00,11.58,11.65,11.54,11.61,414992.0,9.4374,9.4944,9.4048,9.4618,414992.0
2020-10-02 11:00:00,11.6,11.76,11.59,11.75,481922.0,9.4537,9.5841,9.4455,9.5759,481922.0
2020-10-02 11:30:00,11.75,11.78,11.71,11.72,411418.0,9.5759,9.6004,9.5433,9.5515,411418.0
2020-10-02 12:00:00,11.72,11.97,11.71,11.91,786034.0,9.5515,9.7552,9.5433,9.7063,786034.0
2020-10-02 12:30:00,11.91,12.0,11.9,11.99,389912.0,9.7063,9.7796,9.6981,9.7715,389912.0
2020-10-02 13:00:00,11.99,12.01,11.95,11.98,502792.0,9.7715,9.7878,9.7389,9.7633,502792.0
2020-10-02 13:30:00,11.98,11.99,11.86,11.88,320143.0,9.7633,9.7715,9.6655,9.6818,320143.0
2020-10-02 14:00:00,11.88,11.99,11.88,11.96,373582.0,9.6818,9.7715,9.6818,9.747,373582.0
2020-10-02 14:30:00,11.96,12.03,11.94,11.96,292548.0,9.747,9.8041,9.7307,9.747,292548.0
2020-10-02 15:00:00,11.96,12.02,11.91,12.02,378482.0,9.747,9.7959,9.7063,9.7959,378482.0
2020-10-02 15:30:00,12.02,12.03,11.93,11.94,918436.0,9.7959,9.8041,9.7226,9.7307,918436.0
2020-10-05 09:30:00,12.12,12.37,12.1,12.29,999310.0,9.8774,10.0812,9.8611,10.016,999310.0
2020-10-05 10:00:00,12.29,12.41,12.2,12.36,773764.0,10.016,10.1138,9.9426,10.073,773764.0
2020-10-05 10:30:00,12.36,12.49,12.36,12.44,478643.0,10.073,10.179,10.073,10.1382,478643.0
2020-10-05 11:00:00,12.44,12.53,12.42,12.44,564843.0,10.1382,10.2116,10.1219,10.1382,564843.0
2020-10-05 11:30:00,12.44,12.46,12.39,12.44,282188.0,10.1382,10.1545,10.0975,10.1382,282188.0
2020-10-05 12:00:00,12.44,12.46,12.39,12.45,327697.0,10.1382,10.1545,10.0975,10.1464,327697.0
2020-10-05 12:30:00,12.46,12.47,12.37,12.38,330795.0,10.1545,10.1627,10.0812,10.0893,330795.0
2020-10-05 13:00:00,12.38,12.44,12.37,12.44,332490.0,10.0893,10.1382,10.0812,10.1382,332490.0
2020-10-05 13:30:00,12.44,12.49,12.43,12.46,333741.0,10.1382,10.179,10.1301,10.1545,333741.0
2020-10-05 14:00:00,12.46,12.52,12.45,12.5,263474.0,10.1545,10.2034,10.1464,10.1871,263474.0
2020-10-05 14:30:00,12.5,12.53,12.49,12.53,304051.0,10.1871,10.2116,10.179,10.2116,304051.0
2020-10-05 15:00:00,12.53,12.54,12.5,12.54,424762.0,10.2116,10.2197,10.1871,10.2197,424762.0
2020-10-05 15:30:00,12.54,12.58,12.5,12.56,1278112.0,10.2197,10.2523,10.1871,10.236,1278112.0
2020-10-06 09:30:00,12.77,12.77,12.53,12.54,874165.0,10.4072,10.4072,10.2116,10.2197,874165.0
2020-10-06 10:00:00,12.54,12.75,12.53,12.69,748822.0,10.2197,10.3909,10.2116,10.342,748822.0
2020-10-06 10:30:00,12.69,12.8,12.64,12.79,338117.0,10.342,10.4316,10.3012,10.4235,338117.0
2020-10-06 11:00:00,12.78,12.84,12.75,12.84,376612.0,10.4153,10.4642,10.3909,10.4642,376612.0
2020-10-06 11:30:00,12.84,12.92,12.8,12.82,473857.0,10.4642,10.5294,10.4316,10.4479,473857.0
2020-10-06 12:00:00,12.81,12.84,12.77,12.78,312026.0,10.4398,10.4642,10.4072,10.4153,312026.0
2020-10-06 12:30:00,12.78,12.85,12.77,12.85,320554.0,10.4153,10.4724,10.4072,10.4724,320554.0
2020-10-06 13:00:00,12.85,12.9,12.84,12.85,277185.0,10.4724,10.5131,10.4642,10.4724,277185.0
2020-10-06 13:30:00,12.85,12.88,12.8,12.84,356771.0,10.4724,10.4968,10.4316,10.4642,356771.0
2020-10-06 14:00:00,12.85,12.94,12.84,12.93,332795.0,10.4724,10.5457,10.4642,10.5376,332795.0
2020-10-06 14:30:00,12.93,13.0,12.47,12.53,1558046.0,10.5376,10.5946,10.1627,10.2116,1558046.0
2020-10-06 15:00:00,12.52,12.52,12.32,12.44,1250407.0,10.2034,10.2034,10.0404,10.1382,1250407.0
2020-10-06 15:30:00,12.44,12.5,12.32,12.38,1536143.0,10.1382,10.1871,10.0404,10.0893,1536143.0
2020-10-07 09:30:00,12.63,12.89,12.6,12.84,877625.0,10.2931,10.505,10.2686,10.4642,877625.0
2020-10-07 10:00:00,12.83,12.93,12.75,12.89,577614.0,10.4561,10.5376,10.3909,10.505,577614.0
2020-10-07 10:30:00,12.89,12.93,12.78,12.79,503588.0,10.505,10.5376,10.4153,10.4235,503588.0
2020-10-07 11:00:00,12.8,12.81,12.61,12.62,826688.0,10.4316,10.4398,10.2768,10.2849,826688.0
2020-10-07 11:30:00,12.62,12.66,12.56,12.59,454730.0,10.2849,10.3175,10.236,10.2605,454730.0
2020-10-07 12:00:00,12.6,12.62,12.54,12.58,308793.0,10.2686,10.2849,10.2197,10.2523,308793.0
2020-10-07 12:30:00,12.58,12.61,12.55,12.58,276525.0,10.2523,10.2768,10.2279,10.2523,276525.0
2020-10-07 13:00:00,12.57,12.62,12.56,12.61,196717.0,10.2442,10.2849,10.236,10.2768,196717.0
2020-10-07 13:30:00,12.61,12.64,12.56,12.6,344006.0,10.2768,10.3012,10.236,10.2686,344006.0
2020-10-07 14:00:00,12.6,12.7,12.58,12.67,350814.0,10.2686,10.3501,10.2523,10.3257,350814.0
2020-10-07 14:30:00,12.68,12.7,12.65,12.69,218981.0,10.3338,10.3501,10.3094,10.342,218981.0
2020-10-07 15:00:00,12.68,12.77,12.67,12.75,652792.0,10.3338,10.4072,10.3257,10.3909,652792.0
2020-10-07 15:30:00,12.75,12.75,12.68,12.7,937569.0,10.3909,10.3909,10.3338,10.3501,937569.0
2020-10-08 09:30:00,12.83,12.85,12.71,12.83,1434130.0,10.4561,10.4724,10.3583,10.4561,1434130.0
2020-10-08 10:00:00,12.83,12.97,12.77,12.94,827899.0,10.4561,10.5702,10.4072,10.5457,827899.0
2020-10-08 10:30:00,12.95,12.98,12.89,12.9,524424.0,10.5539,10.5783,10.505,10.5131,524424.0
2020-10-08 11:00:00,12.9,12.92,12.76,12.78,745844.0,10.5131,10.5294,10.399,10.4153,745844.0
2020-10-08 11:30:00,12.77,12.8,12.66,12.76,579416.0,10.4072,10.4316,10.3175,10.399,579416.0
2020-10-08 12:00:00,12.75,12.83,12.74,12.82,149039.0,10.3909,10.4561,10.3827,10.4479,149039.0
2020-10-08 12:30:00,12.82,12.86,12.8,12.84,588240.0,10.4479,10.4805,10.4316,10.4642,588240.0
2020-10-08 13:00:00,12.84,12.89,12.83,12.86,412817.0,10.4642,10.505,10.4561,10.4805,412817.0
2020-10-08 13:30:00,12.87,12.91,12.85,12.91,536982.0,10.4887,10.5213,10.4724,10.5213,536982.0
2020-10-08 14:00:00,12.91,12.99,12.9,12.95,390225.0,10.5213,10.5865,10.5131,10.5539,390225.0
2020-10-08 14:30:00,12.95,12.97,12.9,12.96,416344.0,10.5539,10.5702,10.5131,10.562,416344.0
2020-10-08 15:00:00,12.96,13.01,12.94,12.99,673114.0,10.562,10.6028,10.5457,10.5865,673114.0
2020-10-08 15:30:00,13.0,13.05,12.99,13.04,1662518.0,10.5946,10.6354,10.5865,10.6272,1662518.0
2020-10-09 09:30:00,13.06,13.13,12.95,13.0,384302.0,10.6435,10.7006,10.5539,10.5946,384302.0
2020-10-09 10:00:00,13.0,13.02,12.77,12.79,531715.0,10.5946,10.6109,10.4072,10.4235,531715.0
2020-10-09 10:30:00,12.78,12.82,12.7,12.77,475559.0,10.4153,10.4479,10.3501,10.4072,475559.0
2020-10-09 11:00:00,12.77,12.84,12.76,12.79,292824.0,10.4072,10.4642,10.399,10.4235,292824.0
2020-10-09 11:30:00,12.79,12.92,12.73,12.88,962021.0,10.4235,10.5294,10.3746,10.4968,962021.0
2020-10-09 12:00:00,12.89,12.9,12.82,12.84,469261.0,10.505,10.5131,10.4479,10.4642,469261.0
2020-10-09 12:30:00,12.84,12.9,12.82,12.87,328263.0,10.4642,10.5131,10.4479,10.4887,328263.0
2020-10-09 13:00:00,12.88,12.91,12.83,12.9,270952.0,10.4968,10.5213,10.4561,10.5131,270952.0
2020-10-09 13:30:00,12.9,12.93,12.88,12.91,202308.0,10.5131,10.5376,10.4968,10.5213,202308.0
2020-10-09 14:00:00,12.91,12.91,12.83,12.85,117682.0,10.5213,10.5213,10.4561,10.4724,117682.0
2020-10-09 14:30:00,12.85,12.9,12.83,12.9,306107.0,10.4724,10.5131,10.4561,10.5131,306107.0
2020-10-09 15:00:00,12.9,12.93,12.86,12.87,273869.0,10.5131,10.5376,10.4805,10.4887,273869.0
2020-10-09 15:30:00,12.87,12.88,12.78,12.8,904865.0,10.4887,10.4968,10.4153,10.4316,904865.0
2020-10-12 09:30:00,12.78,12.85,12.73,12.78,650138.0,10.4153,10.4724,10.3746,10.4153,650138.0
2020-10-12 10:00:00,12.78,12.83,12.71,12.78,460908.0,10.4153,10.4561,10.3583,10.4153,460908.0
2020-10-12 10:30:00,12.78,12.83,12.76,12.77,533082.0,10.4153,10.4561,10.399,10.4072,533082.0
2020-10-12 11:00:00,12.78,12.85,12.78,12.82,229627.0,10.4153,10.4724,10.4153,10.4479,229627.0
2020-10-12 11:30:00,12.81,12.84,12.76,12.79,150734.0,10.4398,10.4642,10.399,10.4235,150734.0
2020-10-12 12:00:00,12.78,12.84,12.75,12.82,200474.0,10.4153,10.4642,10.3909,10.4479,200474.0
2020-10-12 12:30:00,12.82,12.85,12.81,12.85,429283.0,10.4479,10.4724,10.4398,10.4724,429283.0
2020-10-12 13:00:00,12.84,12.86,12.81,12.81,184194.0,10.4642,10.4805,10.4398,10.4398,184194.0
2020-10-12 13:30:00,12.82,12.86,12.8,12.85,108613.0,10.4479,10.4805,10.4316,10.4724,108613.0
2020-10-12 14:00:00,12.84,12.85,12.81,12.83,141018.0,10.4642,10.4724,10.4398,10.4561,141018.0
2020-10-12 14:30:00,12.82,12.85,12.8,12.84,181293.0,10.4479,10.4724,10.4316,10.4642,181293.0
2020-10-12 15:00:00,12.85,12.94,12.83,12.94,278249.0,10.4724,10.5457,10.4561,10.5457,278249.0
2020-10-12 15:30:00,12.94,12.98,12.91,12.95,948307.0,10.5457,10.5783,10.5213,10.5539,948307.0
2020-10-13 09:30:00,12.89,12.9,12.73,12.75,550668.0,10.505,10.5131,10.3746,10.3909,550668.0
2020-10-13 10:00:00,12.76,12.86,12.62,12.64,558837.0,10.399,10.4805,10.2849,10.3012,558837.0
2020-10-13 10:30:00,12.64,12.68,12.55,12.58,373592.0,10.3012,10.3338,10.2279,10.2523,373592.0
2020-10-13 11:00:00,12.58,12.61,12.55,12.58,320676.0,10.2523,10.2768,10.2279,10.2523,320676.0
2020-10-13 11:30:00,12.58,12.59,12.51,12.57,287650.0,10.2523,10.2605,10.1953,10.2442,287650.0
2020-10-13 12:00:00,12.57,12.63,12.52,12.62,271426.0,10.2442,10.2931,10.2034,10.2849,271426.0
2020-10-13 12:30:00,12.62,12.64,12.56,12.62,199814.0,10.2849,10.3012,10.236,10.2849,199814.0
2020-10-13 13:00:00,12.63,12.65,12.58,12.59,342519.0,10.2931,10.3094,10.2523,10.2605,342519.0
2020-10-13 13:30:00,12.6,12.61,12.54,12.54,190756.0,10.2686,10.2768,10.2197,10.2197,190756.0
2020-10-13 14:00:00,12.54,12.57,12.52,12.52,246923.0,10.2197,10.2442,10.2034,10.2034,246923.0
2020-10-13 14:30:00,12.52,12.53,12.45,12.48,291328.0,10.2034,10.2116,10.1464,10.1708,291328.0
2020-10-13 15:00:00,12.47,12.56,12.46,12.54,341787.0,10.1627,10.236,10.1545,10.2197,341787.0
2020-10-13 15:30:00,12.55,12.57,12.48,12.5,1390668.0,10.2279,10.2442,10.1708,10.1871,1390668.0
2020-10-14 09:30:00,12.49,12.59,12.49,12.52,778437.0,10.179,10.2605,10.179,10.2034,778437.0
2020-10-14 10:00:00,12.52,12.55,12.4,12.48,607239.0,10.2034,10.2279,10.1056,10.1708,607239.0
2020-10-14 10:30:00,12.48,12.53,12.43,12.49,391761.0,10.1708,10.2116,10.1301,10.179,391761.0
2020-10-14 11:00:00,12.49,12.5,12.42,12.49,263115.0,10.179,10.1871,10.1219,10.179,263115.0
2020-10-14 11:30:00,12.48,12.56,12.45,12.47,249683.0,10.1708,10.236,10.1464,10.1627,249683.0
2020-10-14 12:00:00,12.46,12.53,12.44,12.48,260367.0,10.1545,10.2116,10.1382,10.1708,260367.0
2020-10-14 12:30:00,12.47,12.49,12.42,12.46,231135.0,10.1627,10.179,10.1219,10.1545,231135.0
2020-10-14 13:00:00,12.45,12.54,12.45,12.52,246095.0,10.1464,10.2197,10.1464,10.2034,246095.0
2020-10-14 13:30:00,12.52,12.53,12.46,12.47,204985.0,10.2034,10.2116,10.1545,10.1627,204985.0
2020-10-14 14:00:00,12.47,12.48,12.42,12.44,225535.0,10.1627,10.1708,10.1219,10.1382,225535.0
2020-10-14 14:30:00,12.44,12.44,12.37,12.4,403843.0,10.1382,10.1382,10.0812,10.1056,403843.0
2020-10-14 15:00:00,12.4,12.44,12.37,12.37,549513.0,10.1056,10.1382,10.0812,10.0812,549513.0
2020-10-14 15:30:00,12.37,12.39,12.24,12.25,1936891.0,10.0812,10.0975,9.9752,9.9834,1936891.0
2020-10-15 09:30:00,12.14,12.26,12.1,12.24,591098.0,9.8937,9.9915,9.8611,9.9752,591098.0
2020-10-15 10:00:00,12.24,12.35,12.23,12.34,761620.0,9.9752,10.0649,9.9671,10.0567,761620.0
2020-10-15 10:30:00,12.34,12.41,12.33,12.4,468051.0,10.0567,10.1138,10.0486,10.1056,468051.0
2020-10-15 11:00:00,12.4,12.41,12.33,12.34,486232.0,10.1056,10.1138,10.0486,10.0567,486232.0
2020-10-15 11:30:00,12.34,12.44,12.31,12.4,334210.0,10.0567,10.1382,10.0323,10.1056,334210.0
2020-10-15 12:00:00,12.39,12.43,12.36,12.41,373839.0,10.0975,10.1301,10.073,10.1138,373839.0
2020-10-15 12:30:00,12.41,12.52,12.39,12.5,598562.0,10.1138,10.2034,10.0975,10.1871,598562.0
2020-10-15 13:00:00,12.5,12.56,12.46,12.55,295897.0,10.1871,10.236,10.1545,10.2279,295897.0
2020-10-15 13:30:00,12.56,12.56,12.5,12.54,227863.0,10.236,10.236,10.1871,10.2197,227863.0
2020-10-15 14:00:00,12.54,12.59,12.53,12.57,207846.0,10.2197,10.2605,10.2116,10.2442,207846.0
2020-10-15 14:30:00,12.56,12.6,12.56,12.57,281053.0,10.236,10.2686,10.236,10.2442,281053.0
2020-10-15 15:00:00,12.57,12.58,12.5,12.54,307357.0,10.2442,10.2523,10.1871,10.2197,307357.0
2020-10-15 15:30:00,12.54,12.57,12.52,12.55,1089739.0,10.2197,10.2442,10.2034,10.2279,1089739.0
2020-10-16 09:30:00,12.54,12.54,12.32,12.35,678927.0,10.2197,10.2197,10.0404,10.0649,678927.0
2020-10-16 10:00:00,12.34,12.42,12.26,12.42,320704.0,10.0567,10.1219,9.9915,10.1219,320704.0
2020-10-16 10:30:00,12.43,12.5,12.39,12.44,640454.0,10.1301,10.1871,10.0975,10.1382,640454.0
2020-10-16 11:00:00,12.43,12.58,12.43,12.58,491995.0,10.1301,10.2523,10.1301,10.2523,491995.0
2020-10-16 11:30:00,12.57,12.62,12.53,12.57,437404.0,10.2442,10.2849,10.2116,10.2442,437404.0
2020-10-16 12:00:00,12.56,12.56,12.47,12.54,369657.0,10.236,10.236,10.1627,10.2197,369657.0
2020-10-16 12:30:00,12.54,12.54,12.43,12.5,324582.0,10.2197,10.2197,10.1301,10.1871,324582.0
2020-10-16 13:00:00,12.5,12.51,12.43,12.5,255706.0,10.1871,10.1953,10.1301,10.1871,255706.0
2020-10-16 13:30:00,12.5,12.5,12.45,12.47,232327.0,10.1871,10.1871,10.1464,10.1627,232327.0
2020-10-16 14:00:00,12.46,12.52,12.45,12.51,222223.0,10.1545,10.2034,10.1464,10.1953,222223.0
2020-10-16 14:30:00,12.51,12.53,12.47,12.51,377103.0,10.1953,10.2116,10.1627,10.1953,377103.0
2020-10-16 15:00:00,12.51,12.52,12.48,12.51,288589.0,10.1953,10.2034,10.1708,10.1953,288589.0
2020-10-16 15:30:00,12.51,12.52,12.45,12.48,927662.0,10.1953,10.2034,10.1464,10.1708,927662.0
2020-10-19 09:30:00,12.6,12.6,12.4,12.56,660414.0,10.2686,10.2686,10.1056,10.236,660414.0
2020-10-19 10:00:00,12.55,12.58,12.46,12.54,663740.0,10.2279,10.2523,10.1545,10.2197,663740.0
2020-10-19 10:30:00,12.54,12.64,12.53,12.63,286214.0,10.2197,10.3012,10.2116,10.2931,286214.0
2020-10-19 11:00:00,12.63,12.64,12.53,12.58,226713.0,10.2931,10.3012,10.2116,10.2523,226713.0
2020-10-19 11:30:00,12.59,12.59,12.54,12.57,207092.0,10.2605,10.2605,10.2197,10.2442,207092.0
2020-10-19 12:00:00,12.57,12.57,12.5,12.5,312625.0,10.2442,10.2442,10.1871,10.1871,312625.0
2020-10-19 12:30:00,12.5,12.52,12.47,12.5,186910.0,10.1871,10.2034,10.1627,10.1871,186910.0
2020-10-19 13:00:00,12.49,12.53,12.47,12.52,195228.0,10.179,10.2116,10.1627,10.2034,195228.0
2020-10-19 13:30:00,12.51,12.57,12.48,12.53,354828.0,10.1953,10.2442,10.1708,10.2116,354828.0
2020-10-19 14:00:00,12.53,12.57,12.51,12.56,213981.0,10.2116,10.2442,10.1953,10.236,213981.0
2020-10-19 14:30:00,12.55,12.56,12.41,12.41,397025.0,10.2279,10.236,10.1138,10.1138,397025.0
2020-10-19 15:00:00,12.42,12.46,12.38,12.41,325757.0,10.1219,10.1545,10.0893,10.1138,325757.0
2020-10-19 15:30:00,12.4,12.42,12.32,12.34,1547452.0,10.1056,10.1219,10.0404,10.0567,1547452.0
2020-10-20 09:30:00,12.75,13.19,12.68,13.11,2451112.0,10.3909,10.7495,10.3338,10.6843,2451112.0
2020-10-20 10:00:00,13.11,13.27,13.08,13.26,1634204.0,10.6843,10.8147,10.6598,10.8065,1634204.0
2020-10-20 10:30:00,13.27,13.37,13.18,13.28,1441505.0,10.8147,10.8962,10.7413,10.8228,1441505.0
2020-10-20 11:00:00,13.28,13.34,13.18,13.21,1167127.0,10.8228,10.8717,10.7413,10.7658,1167127.0
2020-10-20 11:30:00,13.21,13.21,13.04,13.05,931007.0,10.7658,10.7658,10.6272,10.6354,931007.0
2020-10-20 12:00:00,13.04,13.06,12.91,12.91,617511.0,10.6272,10.6435,10.5213,10.5213,617511.0
2020-10-20 12:30:00,12.92,13.14,12.9,13.14,830303.0,10.5294,10.7087,10.5131,10.7087,830303.0
2020-10-20 13:00:00,13.13,13.2,13.1,13.18,494688.0,10.7006,10.7576,10.6761,10.7413,494688.0
2020-10-20 13:30:00,13.19,13.2,13.07,13.1,616785.0,10.7495,10.7576,10.6517,10.6761,616785.0
2020-10-20 14:00:00,13.09,13.13,13.04,13.08,420773.0,10.668,10.7006,10.6272,10.6598,420773.0
2020-10-20 14:30:00,13.08,13.11,13.06,13.06,540550.0,10.6598,10.6843,10.6435,10.6435,540550.0
2020-10-20 15:00:00,13.07,13.08,12.95,13.04,784961.0,10.6517,10.6598,10.5539,10.6272,784961.0
2020-10-20 15:30:00,13.04,13.05,12.9,12.93,2202046.0,10.6272,10.6354,10.5131,10.5376,2202046.0
2020-10-21 09:30:00,12.95,13.13,12.93,12.97,1589861.0,10.5539,10.7006,10.5376,10.5702,1589861.0
2020-10-21 10:00:00,12.98,13.04,12.95,12.95,829927.0,10.5783,10.6272,10.5539,10.5539,829927.0
2020-10-21 10:30:00,12.95,13.02,12.89,12.89,665698.0,10.5539,10.6109,10.505,10.505,665698.0
2020-10-21 11:00:00,12.89,12.97,12.85,12.91,505810.0,10.505,10.5702,10.4724,10.5213,505810.0
2020-10-21 11:30:00,12.9,12.93,12.8,12.85,422526.0,10.5131,10.5376,10.4316,10.4724,422526.0
2020-10-21 12:00:00,12.85,12.89,12.79,12.83,483262.0,10.4724,10.505,10.4235,10.4561,483262.0
2020-10-21 12:30:00,12.83,12.86,12.78,12.82,264718.0,10.4561,10.4805,10.4153,10.4479,264718.0
2020-10-21 13:00:00,12.82,12.83,12.73,12.77,226877.0,10.4479,10.4561,10.3746,10.4072,226877.0
2020-10-21 13:30:00,12.76,12.81,12.74,12.76,292622.0,10.399,10.4398,10.3827,10.399,292622.0
2020-10-21 14:00:00,12.76,12.83,12.75,12.8,237179.0,10.399,10.4561,10.3909,10.4316,237179.0
2020-10-21 14:30:00,12.8,12.81,12.75,12.78,231955.0,10.4316,10.4398,10.3909,10.4153,231955.0
2020-10-21 15:00:00,12.78,12.81,12.74,12.81,464337.0,10.4153,10.4398,10.3827,10.4398,464337.0
2020-10-21 15:30:00,12.81,12.85,12.77,12.8,1592762.0,10.4398,10.4724,10.4072,10.4316,1592762.0
2020-10-22 09:30:00,12.82,12.94,12.74,12.92,721336.0,10.4479,10.5457,10.3827,10.5294,721336.0
2020-10-22 10:00:00,12.92,13.11,12.91,13.06,1226238.0,10.5294,10.6843,10.5213,10.6435,1226238.0
2020-10-22 10:30:00,13.05,13.24,13.04,13.21,679710.0,10.6354,10.7902,10.6272,10.7658,679710.0
2020-10-22 11:00:00,13.22,13.32,13.21,13.27,948745.0,10.7739,10.8554,10.7658,10.8147,948745.0
2020-10-22 11:30:00,13.27,13.32,13.23,13.31,650867.0,10.8147,10.8554,10.7821,10.8473,650867.0
2020-10-22 12:00:00,13.32,13.4,13.3,13.38,461042.0,10.8554,10.9206,10.8391,10.9043,461042.0
2020-10-22 12:30:00,13.38,13.43,13.36,13.38,352416.0,10.9043,10.9451,10.888,10.9043,352416.0
2020-10-22 13:00:00,13.39,13.5,13.39,13.43,513093.0,10.9125,11.0021,10.9125,10.9451,513093.0
2020-10-22 13:30:00,13.43,13.53,13.42,13.51,2381934.0,10.9451,11.0266,10.9369,11.0103,2381934.0
2020-10-22 14:00:00,13.51,13.61,13.5,13.6,563970.0,11.0103,11.0917,11.0021,11.0836,563970.0
2020-10-22 14:30:00,13.59,13.67,13.58,13.63,955339.0,11.0754,11.1406,11.0673,11.108,955339.0
2020-10-22 15:00:00,13.63,13.76,13.61,13.73,1285515.0,11.108,11.214,11.0917,11.1895,1285515.0
2020-10-22 15:30:00,13.73,13.82,13.72,13.79,3405169.0,11.1895,11.2629,11.1814,11.2384,3405169.0
2020-10-23 09:30:00,13.93,14.04,13.83,13.86,1328394.0,11.3525,11.4422,11.271,11.2955,1328394.0
2020-10-23 10:00:00,13.86,13.9,13.77,13.79,907490.0,11.2955,11.3281,11.2221,11.2384,907490.0
2020-10-23 10:30:00,13.79,13.97,13.77,13.82,932381.0,11.2384,11.3851,11.2221,11.2629,932381.0
2020-10-23 11:00:00,13.81,13.81,13.68,13.78,473443.0,11.2547,11.2547,11.1488,11.2303,473443.0
2020-10-23 11:30:00,13.78,13.8,13.73,13.76,541227.0,11.2303,11.2466,11.1895,11.214,541227.0
2020-10-23 12:00:00,13.76,13.76,13.65,13.68,424476.0,11.214,11.214,11.1243,11.1488,424476.0
2020-10-23 12:30:00,13.67,13.71,13.61,13.62,253209.0,11.1406,11.1732,11.0917,11.0999,253209.0
2020-10-23 13:00:00,13.62,13.74,13.61,13.73,398890.0,11.0999,11.1977,11.0917,11.1895,398890.0
2020-10-23 13:30:00,13.73,13.78,13.71,13.78,296096.0,11.1895,11.2303,11.1732,11.2303,296096.0
2020-10-23 14:00:00,13.78,13.83,13.76,13.79,257754.0,11.2303,11.271,11.214,11.2384,257754.0
2020-10-23 14:30:00,13.79,13.87,13.78,13.85,310461.0,11.2384,11.3036,11.2303,11.2873,310461.0
2020-10-23 15:00:00,13.84,13.87,13.8,13.82,470884.0,11.2792,11.3036,11.2466,11.2629,470884.0
2020-10-23 15:30:00,13.82,13.84,13.77,13.79,1533210.0,11.2629,11.2792,11.2221,11.2384,1533210.0
2020-10-26 09:30:00,13.59,13.62,13.46,13.51,1129160.0,11.0754,11.0999,10.9695,11.0103,1129160.0
2020-10-26 10:00:00,13.51,13.55,13.45,13.47,402763.0,11.0103,11.0428,10.9614,10.9777,402763.0
2020-10-26 10:30:00,13.46,13.48,13.38,13.43,525587.0,10.9695,10.9858,10.9043,10.9451,525587.0
2020-10-26 11:00:00,13.44,13.5,13.39,13.49,511701.0,10.9532,11.0021,10.9125,10.994,511701.0
2020-10-26 11:30:00,13.49,13.49,13.37,13.42,284531.0,10.994,10.994,10.8962,10.9369,284531.0
2020-10-26 12:00:00,13.41,13.43,13.34,13.38,406586.0,10.9288,10.9451,10.8717,10.9043,406586.0
2020-10-26 12:30:00,13.37,13.44,13.31,13.41,298902.0,10.8962,10.9532,10.8473,10.9288,298902.0
2020-10-26 13:00:00,13.41,13.42,13.29,13.32,364584.0,10.9288,10.9369,10.831,10.8554,364584.0
2020-10-26 13:30:00,13.31,13.39,13.27,13.39,341216.0,10.8473,10.9125,10.8147,10.9125,341216.0
2020-10-26 14:00:00,13.38,13.43,13.36,13.43,329575.0,10.9043,10.9451,10.888,10.9451,329575.0
2020-10-26 14:30:00,13.43,13.43,13.3,13.31,531035.0,10.9451,10.9451,10.8391,10.8473,531035.0
2020-10-26 15:00:00,13.31,13.34,13.27,13.27,532278.0,10.8473,10.8717,10.8147,10.8147,532278.0
2020-10-26 15:30:00,13.28,13.37,13.27,13.35,2254913.0,10.8228,10.8962,10.8147,10.8799,2254913.0
2020-10-27 09:30:00,13.31,13.31,13.17,13.29,672320.0,10.8473,10.8473,10.7332,10.831,672320.0
2020-10-27 10:00:00,13.29,13.32,13.17,13.2,342129.0,10.831,10.8554,10.7332,10.7576,342129.0
2020-10-27 10:30:00,13.2,13.21,13.07,13.08,491977.0,10.7576,10.7658,10.6517,10.6598,491977.0
2020-10-27 11:00:00,13.08,13.15,13.02,13.04,623300.0,10.6598,10.7169,10.6109,10.6272,623300.0
2020-10-27 11:30:00,13.04,13.07,12.98,13.03,476747.0,10.6272,10.6517,10.5783,10.6191,476747.0
2020-10-27 12:00:00,13.03,13.08,13.01,13.06,527604.0,10.6191,10.6598,10.6028,10.6435,527604.0
2020-10-27 12:30:00,13.06,13.06,12.97,12.99,385704.0,10.6435,10.6435,10.5702,10.5865,385704.0
2020-10-27 13:00:00,12.99,13.07,12.95,13.07,381849.0,10.5865,10.6517,10.5539,10.6517,381849.0
2020-10-27 13:30:00,13.06,13.08,13.03,13.06,474619.0,10.6435,10.6598,10.6191,10.6435,474619.0
2020-10-27 14:00:00,13.06,13.07,12.99,13.0,368067.0,10.6435,10.6517,10.5865,10.5946,368067.0
2020-10-27 14:30:00,13.0,13.01,12.96,12.99,401578.0,10.5946,10.6028,10.562,10.5865,401578.0
2020-10-27 15:00:00,12.99,13.0,12.95,12.95,550574.0,10.5865,10.5946,10.5539,10.5539,550574.0
2020-10-27 15:30:00,12.95,12.99,12.9,12.9,1275941.0,10.5539,10.5865,10.5131,10.5131,1275941.0
2020-10-28 09:30:00,12.63,12.93,12.62,12.85,953997.0,10.2931,10.5376,10.2849,10.4724,953997.0
2020-10-28 10:00:00,12.85,12.91,12.7,12.73,962098.0,10.4724,10.5213,10.3501,10.3746,962098.0
2020-10-28 10:30:00,12.73,12.73,12.59,12.63,536059.0,10.3746,10.3746,10.2605,10.2931,536059.0
2020-10-28 11:00:00,12.64,12.77,12.62,12.76,357153.0,10.3012,10.4072,10.2849,10.399,357153.0
2020-10-28 11:30:00,12.76,12.9,12.72,12.88,330736.0,10.399,10.5131,10.3664,10.4968,330736.0
2020-10-28 12:00:00,12.88,12.94,12.83,12.84,369428.0,10.4968,10.5457,10.4561,10.4642,369428.0
2020-10-28 12:30:00,12.84,12.87,12.76,12.84,453069.0,10.4642,10.4887,10.399,10.4642,453069.0
2020-10-28 13:00:00,12.83,12.84,12.71,12.77,432541.0,10.4561,10.4642,10.3583,10.4072,432541.0
2020-10-28 13:30:00,12.76,12.8,12.71,12.79,294885.0,10.399,10.4316,10.3583,10.4235,294885.0
2020-10-28 14:00:00,12.79,12.83,12.69,12.81,300889.0,10.4235,10.4561,10.342,10.4398,300889.0
2020-10-28 14:30:00,12.8,12.87,12.77,12.82,373135.0,10.4316,10.4887,10.4072,10.4479,373135.0
2020-10-28 15:00:00,12.82,12.87,12.78,12.85,450695.0,10.4479,10.4887,10.4153,10.4724,450695.0
2020-10-28 15:30:00,12.84,12.9,12.7,12.73,1831681.0,10.4642,10.5131,10.3501,10.3746,1831681.0
2020-10-29 09:30:00,12.64,12.83,12.52,12.77,642215.0,10.3012,10.4561,10.2034,10.4072,642215.0
2020-10-29 10:00:00,12.77,12.89,12.67,12.89,442578.0,10.4072,10.505,10.3257,10.505,442578.0
2020-10-29 10:30:00,12.9,13.0,12.88,12.9,619094.0,10.5131,10.5946,10.4968,10.5131,619094.0
2020-10-29 11:00:00,12.9,12.95,12.86,12.89,397072.0,10.5131,10.5539,10.4805,10.505,397072.0
2020-10-29 11:30:00,12.89,12.97,12.85,12.95,301731.0,10.505,10.5702,10.4724,10.5539,301731.0
2020-10-29 12:00:00,12.94,12.96,12.9,12.94,289707.0,10.5457,10.562,10.5131,10.5457,289707.0
2020-10-29 12:30:00,12.94,12.99,12.87,12.91,326276.0,10.5457,10.5865,10.4887,10.5213,326276.0
2020-10-29 13:00:00,12.91,12.91,12.83,12.9,216218.0,10.5213,10.5213,10.4561,10.5131,216218.0
2020-10-29 13:30:00,12.89,13.1,12.89,13.1,293327.0,10.505,10.6761,10.505,10.6761,293327.0
2020-10-29 14:00:00,13.1,13.23,13.09,13.19,536144.0,10.6761,10.7821,10.668,10.7495,536144.0
2020-10-29 14:30:00,13.19,13.23,13.1,13.2,436578.0,10.7495,10.7821,10.6761,10.7576,436578.0
2020-10-29 15:00:00,13.2,13.24,13.14,13.22,499638.0,10.7576,10.7902,10.7087,10.7739,499638.0
2020-10-29 15:30:00,13.22,13.32,13.2,13.21,1864984.0,10.7739,10.8554,10.7576,10.7658,1864984.0
2020-10-30 09:30:00,13.15,13.27,13.05,13.25,510654.0,10.7169,10.8147,10.6354,10.7984,510654.0
2020-10-30 10:00:00,13.25,13.32,13.07,13.1,463476.0,10.7984,10.8554,10.6517,10.6761,463476.0
2020-10-30 10:30:00,13.1,13.15,13.0,13.02,405585.0,10.6761,10.7169,10.5946,10.6109,405585.0
2020-10-30 11:00:00,13.02,13.22,13.02,13.15,424972.0,10.6109,10.7739,10.6109,10.7169,424972.0
2020-10-30 11:30:00,13.15,13.22,13.12,13.21,160032.0,10.7169,10.7739,10.6924,10.7658,160032.0
2020-10-30 12:00:00,13.21,13.25,13.15,13.23,230838.0,10.7658,10.7984,10.7169,10.7821,230838.0
2020-10-30 12:30:00,13.22,13.24,13.14,13.15,115122.0,10.7739,10.7902,10.7087,10.7169,115122.0
2020-10-30 13:00:00,13.15,13.24,13.13,13.21,136542.0,10.7169,10.7902,10.7006,10.7658,136542.0
2020-10-30 13:30:00,13.21,13.26,13.11,13.25,293496.0,10.7658,10.8065,10.6843,10.7984,293496.0
2020-10-30 14:00:00,13.25,13.35,13.2,13.22,269708.0,10.7984,10.8799,10.7576,10.7739,269708.0
2020-10-30 14:30:00,13.22,13.29,13.17,13.27,240039.0,10.7739,10.831,10.7332,10.8147,240039.0
2020-10-30 15:00:00,13.26,13.27,13.19,13.21,571932.0,10.8065,10.8147,10.7495,10.7658,571932.0
2020-10-30 15:30:00,13.2,13.31,13.14,13.3,1460331.0,10.7576,10.8473,10.7087,10.8391,1460331.0
2020-11-02 09:30:00,13.54,13.56,13.22,13.36,782626.0,11.0347,11.051,10.7739,10.888,782626.0
2020-11-02 10:00:00,13.36,13.55,13.35,13.54,352540.0,10.888,11.0428,10.8799,11.0347,352540.0
2020-11-02 10:30:00,13.53,13.56,13.46,13.52,264068.0,11.0266,11.051,10.9695,11.0184,264068.0
2020-11-02 11:00:00,13.51,13.71,13.5,13.71,289185.0,11.0103,11.1732,11.0021,11.1732,289185.0
2020-11-02 11:30:00,13.71,13.72,13.63,13.63,225972.0,11.1732,11.1814,11.108,11.108,225972.0
2020-11-02 12:00:00,13.64,13.72,13.64,13.69,222405.0,11.1162,11.1814,11.1162,11.1569,222405.0
2020-11-02 12:30:00,13.7,13.71,13.59,13.63,303872.0,11.1651,11.1732,11.0754,11.108,303872.0
2020-11-02 13:00:00,13.63,13.65,13.47,13.51,559163.0,11.108,11.1243,10.9777,11.0103,559163.0
2020-11-02 13:30:00,13.51,13.61,13.49,13.56,378115.0,11.0103,11.0917,10.994,11.051,378115.0
2020-11-02 14:00:00,13.55,13.73,13.53,13.72,459435.0,11.0428,11.1895,11.0266,11.1814,459435.0
2020-11-02 14:30:00,13.72,13.8,13.71,13.76,422530.0,11.1814,11.2466,11.1732,11.214,422530.0
2020-11-02 15:00:00,13.76,13.8,13.73,13.77,409753.0,11.214,11.2466,11.1895,11.2221,409753.0
2020-11-02 15:30:00,13.77,13.8,13.71,13.77,1553440.0,11.2221,11.2466,11.1732,11.2221,1553440.0
2020-11-03 09:30:00,14.06,14.1,13.94,14.08,1009791.0,11.4585,11.4911,11.3607,11.4748,1009791.0
2020-11-03 10:00:00,14.08,14.09,13.95,14.01,843252.0,11.4748,11.4829,11.3688,11.4177,843252.0
2020-11-03 10:30:00,14.01,14.13,13.95,14.11,768845.0,11.4177,11.5155,11.3688,11.4992,768845.0
2020-11-03 11:00:00,14.11,14.15,14.08,14.08,399834.0,11.4992,11.5318,11.4748,11.4748,399834.0
2020-11-03 11:30:00,14.09,14.13,14.04,14.11,244686.0,11.4829,11.5155,11.4422,11.4992,244686.0
2020-11-03 12:00:00,14.12,14.12,14.0,14.0,270574.0,11.5074,11.5074,11.4096,11.4096,270574.0
2020-11-03 12:30:00,14.0,14.04,13.89,13.91,396727.0,11.4096,11.4422,11.3199,11.3362,396727.0
2020-11-03 13:00:00,13.92,13.98,13.9,13.92,508339.0,11.3444,11.3933,11.3281,11.3444,508339.0
2020-11-03 13:30:00,13.92,13.97,13.86,13.88,587850.0,11.3444,11.3851,11.2955,11.3118,587850.0
2020-11-03 14:00:00,13.88,14.02,13.86,13.96,357052.0,11.3118,11.4259,11.2955,11.377,357052.0
2020-11-03 14:30:00,13.96,14.05,13.96,14.04,291583.0,11.377,11.4503,11.377,11.4422,291583.0
2020-11-03 15:00:00,14.04,14.04,13.93,13.98,518818.0,11.4422,11.4422,11.3525,11.3933,518818.0
2020-11-03 15:30:00,13.98,14.15,13.97,14.03,1316954.0,11.3933,11.5318,11.3851,11.434,1316954.0
2020-11-04 09:30:00,13.62,13.62,12.88,13.24,2293228.0,11.0999,11.0999,10.4968,10.7902,2293228.0
2020-11-04 10:00:00,13.24,13.53,13.21,13.42,1097665.0,10.7902,11.0266,10.7658,10.9369,1097665.0
2020-11-04 10:30:00,13.42,13.5,13.3,13.41,548061.0,10.9369,11.0021,10.8391,10.9288,548061.0
2020-11-04 11:00:00,13.4,13.47,13.35,13.42,545533.0,10.9206,10.9777,10.8799,10.9369,545533.0
2020-11-04 11:30:00,13.42,13.49,13.36,13.44,426968.0,10.9369,10.994,10.888,10.9532,426968.0
2020-11-04 12:00:00,13.44,13.54,13.42,13.45,306449.0,10.9532,11.0347,10.9369,10.9614,306449.0
2020-11-04 12:30:00,13.45,13.51,13.43,13.48,355706.0,10.9614,11.0103,10.9451,10.9858,355706.0
2020-11-04 13:00:00,13.48,13.55,13.47,13.48,275601.0,10.9858,11.0428,10.9777,10.9858,275601.0
2020-11-04 13:30:00,13.48,13.52,13.41,13.43,480881.0,10.9858,11.0184,10.9288,10.9451,480881.0
2020-11-04 14:00:00,13.44,13.46,13.37,13.44,288190.0,10.9532,10.9695,10.8962,10.9532,288190.0
2020-11-04 14:30:00,13.44,13.46,13.33,13.35,416310.0,10.9532,10.9695,10.8636,10.8799,416310.0
2020-11-04 15:00:00,13.35,13.36,13.16,13.18,884014.0,10.8799,10.888,10.725,10.7413,884014.0
2020-11-04 15:30:00,13.18,13.22,13.11,13.13,1484999.0,10.7413,10.7739,10.6843,10.7006,1484999.0
2020-11-05 09:30:00,13.17,13.67,13.17,13.53,1368667.0,10.7332,11.1406,10.7332,11.0266,1368667.0
2020-11-05 10:00:00,13.53,13.77,13.51,13.69,851755.0,11.0266,11.2221,11.0103,11.1569,851755.0
2020-11-05 10:30:00,13.68,13.77,13.61,13.74,585180.0,11.1488,11.2221,11.0917,11.1977,585180.0
2020-11-05 11:00:00,13.75,13.84,13.71,13.78,340316.0,11.2058,11.2792,11.1732,11.2303,340316.0
2020-11-05 11:30:00,13.78,13.94,13.77,13.92,663810.0,11.2303,11.3607,11.2221,11.3444,663810.0
2020-11-05 12:00:00,13.92,13.92,13.76,13.76,376375.0,11.3444,11.3444,11.214,11.214,376375.0
2020-11-05 12:30:00,13.77,13.9,13.75,13.89,358935.0,11.2221,11.3281,11.2058,11.3199,358935.0
2020-11-05 13:00:00,13.89,13.97,13.89,13.94,355677.0,11.3199,11.3851,11.3199,11.3607,355677.0
2020-11-05 13:30:00,13.93,13.98,13.86,13.91,410471.0,11.3525,11.3933,11.2955,11.3362,410471.0
2020-11-05 14:00:00,13.91,13.93,13.87,13.89,394002.0,11.3362,11.3525,11.3036,11.3199,394002.0
2020-11-05 14:30:00,13.89,13.92,13.8,13.87,406542.0,11.3199,11.3444,11.2466,11.3036,406542.0
2020-11-05 15:00:00,13.87,13.87,13.81,13.84,491946.0,11.3036,11.3036,11.2547,11.2792,491946.0
2020-11-05 15:30:00,13.84,13.84,13.67,13.67,2738865.0,11.2792,11.2792,11.1406,11.1406,2738865.0
2020-11-06 09:30:00,13.65,13.72,13.42,13.5,1575815.0,11.1243,11.1814,10.9369,11.0021,1575815.0
2020-11-06 10:00:00,13.5,13.62,13.47,13.49,668884.0,11.0021,11.0999,10.9777,10.994,668884.0
2020-11-06 10:30:00,13.49,13.64,13.47,13.49,574841.0,10.994,11.1162,10.9777,10.994,574841.0
2020-11-06 11:00:00,13.5,13.58,13.41,13.45,800028.0,11.0021,11.0673,10.9288,10.9614,800028.0
2020-11-06 11:30:00,13.45,13.47,13.37,13.38,459100.0,10.9614,10.9777,10.8962,10.9043,459100.0
2020-11-06 12:00:00,13.38,13.39,13.32,13.32,354654.0,10.9043,10.9125,10.8554,10.8554,354654.0
2020-11-06 12:30:00,13.33,13.34,13.23,13.25,511276.0,10.8636,10.8717,10.7821,10.7984,511276.0
2020-11-06 13:00:00,13.25,13.27,13.2,13.24,344478.0,10.7984,10.8147,10.7576,10.7902,344478.0
2020-11-06 13:30:00,13.24,13.24,13.16,13.18,544730.0,10.7902,10.7902,10.725,10.7413,544730.0
2020-11-06 14:00:00,13.18,13.2,13.09,13.1,503300.0,10.7413,10.7576,10.668,10.6761,503300.0
2020-11-06 14:30:00,13.1,13.1,13.0,13.01,721192.0,10.6761,10.6761,10.5946,10.6028,721192.0
2020-11-06 15:00:00,13.01,13.03,12.98,13.01,637458.0,10.6028,10.6191,10.5783,10.6028,637458.0
2020-11-06 15:30:00,13.0,13.14,12.99,13.05,1693042.0,10.5946,10.7087,10.5865,10.6354,1693042.0
2020-11-09 09:30:00,14.24,15.22,14.23,14.97,3820817.0,11.6052,12.4039,11.597,12.2001,3820817.0
2020-11-09 10:00:00,14.98,15.12,14.85,15.02,1779848.0,12.2083,12.3224,12.1023,12.2409,1779848.0
2020-11-09 10:30:00,15.02,15.17,14.95,15.16,1373365.0,12.2409,12.3631,12.1838,12.355,1373365.0
2020-11-09 11:00:00,15.16,15.19,14.92,14.95,1312307.0,12.355,12.3794,12.1594,12.1838,1312307.0
2020-11-09 11:30:00,14.95,14.99,14.87,14.99,826027.0,12.1838,12.2164,12.1186,12.2164,826027.0
2020-11-09 12:00:00,14.99,15.23,14.95,15.23,926221.0,12.2164,12.412,12.1838,12.412,926221.0
2020-11-09 12:30:00,15.22,15.4,15.2,15.37,1308973.0,12.4039,12.5505,12.3876,12.5261,1308973.0
2020-11-09 13:00:00,15.36,15.55,15.35,15.53,1145028.0,12.5179,12.6728,12.5098,12.6565,1145028.0
2020-11-09 13:30:00,15.53,15.6,15.4,15.46,1446011.0,12.6565,12.7135,12.5505,12.5994,1446011.0
2020-11-09 14:00:00,15.46,15.53,15.44,15.47,1098452.0,12.5994,12.6565,12.5831,12.6076,1098452.0
2020-11-09 14:30:00,15.47,15.5,15.38,15.48,1198426.0,12.6076,12.632,12.5342,12.6157,1198426.0
2020-11-09 15:00:00,15.49,15.51,15.34,15.35,1229322.0,12.6239,12.6402,12.5016,12.5098,1229322.0
2020-11-09 15:30:00,15.36,15.41,15.16,15.23,2807363.0,12.5179,12.5587,12.355,12.412,2807363.0
2020-11-10 09:30:00,15.39,15.45,15.0,15.25,1256024.0,12.5424,12.5913,12.2246,12.4283,1256024.0
2020-11-10 10:00:00,15.24,15.45,15.2,15.43,798295.0,12.4201,12.5913,12.3876,12.575,798295.0
2020-11-10 10:30:00,15.44,15.44,15.19,15.38,746990.0,12.5831,12.5831,12.3794,12.5342,746990.0
2020-11-10 11:00:00,15.37,15.4,15.24,15.27,632506.0,12.5261,12.5505,12.4201,12.4446,632506.0
2020-11-10 11:30:00,15.27,15.28,15.16,15.19,562277.0,12.4446,12.4527,12.355,12.3794,562277.0
2020-11-10 12:00:00,15.18,15.21,15.14,15.2,362816.0,12.3713,12.3957,12.3387,12.3876,362816.0
2020-11-10 12:30:00,15.2,15.26,15.18,15.24,302408.0,12.3876,12.4364,12.3713,12.4201,302408.0
2020-11-10 13:00:00,15.25,15.27,15.19,15.21,306827.0,12.4283,12.4446,12.3794,12.3957,306827.0
2020-11-10 13:30:00,15.21,15.24,15.16,15.21,444635.0,12.3957,12.4201,12.355,12.3957,444635.0
2020-11-10 14:00:00,15.2,15.23,15.15,15.17,542246.0,12.3876,12.412,12.3468,12.3631,542246.0
2020-11-10 14:30:00,15.17,15.22,15.11,15.17,444944.0,12.3631,12.4039,12.3142,12.3631,444944.0
2020-11-10 15:00:00,15.17,15.25,15.12,15.24,865675.0,12.3631,12.4283,12.3224,12.4201,865675.0
2020-11-10 15:30:00,15.24,15.26,15.17,15.23,1803681.0,12.4201,12.4364,12.3631,12.412,1803681.0
2020-11-11 09:30:00,15.26,15.29,14.68,14.69,1553983.0,12.4364,12.4609,11.9638,11.9719,1553983.0
2020-11-11 10:00:00,14.69,14.78,14.64,14.75,1047679.0,11.9719,12.0453,11.9312,12.0208,1047679.0
2020-11-11 10:30:00,14.76,14.82,14.7,14.78,606169.0,12.029,12.0779,11.9801,12.0453,606169.0
2020-11-11 11:00:00,14.77,14.85,14.72,14.84,400452.0,12.0371,12.1023,11.9964,12.0942,400452.0
2020-11-11 11:30:00,14.84,14.91,14.78,14.79,396748.0,12.0942,12.1512,12.0453,12.0534,396748.0
2020-11-11 12:00:00,14.79,14.82,14.72,14.74,460882.0,12.0534,12.0779,11.9964,12.0127,460882.0
2020-11-11 12:30:00,14.74,14.87,14.7,14.84,336072.0,12.0127,12.1186,11.9801,12.0942,336072.0
2020-11-11 13:00:00,14.84,14.85,14.75,14.83,249208.0,12.0942,12.1023,12.0208,12.086,249208.0
2020-11-11 13:30:00,14.83,14.86,14.78,14.82,268671.0,12.086,12.1105,12.0453,12.0779,268671.0
2020-11-11 14:00:00,14.82,14.86,14.78,14.79,283326.0,12.0779,12.1105,12.0453,12.0534,283326.0
2020-11-11 14:30:00,14.79,14.81,14.64,14.73,395288.0,12.0534,12.0697,11.9312,12.0045,395288.0
2020-11-11 15:00:00,14.73,14.74,14.68,14.69,478735.0,12.0045,12.0127,11.9638,11.9719,478735.0
2020-11-11 15:30:00,14.69,14.88,14.68,14.88,986805.0,11.9719,12.1268,11.9638,12.1268,986805.0
2020-11-12 09:30:00,14.55,14.59,14.43,14.5,762521.0,11.8578,11.8904,11.76,11.8171,762521.0
2020-11-12 10:00:00,14.5,14.71,14.47,14.59,866937.0,11.8171,11.9882,11.7926,11.8904,866937.0
2020-11-12 10:30:00,14.59,14.68,14.57,14.68,364801.0,11.8904,11.9638,11.8741,11.9638,364801.0
2020-11-12 11:00:00,14.67,14.73,14.58,14.59,346211.0,11.9556,12.0045,11.8823,11.8904,346211.0
2020-11-12 11:30:00,14.59,14.63,14.53,14.55,419487.0,11.8904,11.923,11.8415,11.8578,419487.0
2020-11-12 12:00:00,14.54,14.64,14.51,14.56,330036.0,11.8497,11.9312,11.8252,11.866,330036.0
2020-11-12 12:30:00,14.55,14.57,14.48,14.48,268920.0,11.8578,11.8741,11.8008,11.8008,268920.0
2020-11-12 13:00:00,14.49,14.53,14.32,14.35,472484.0,11.8089,11.8415,11.6704,11.6948,472484.0
2020-11-12 13:30:00,14.35,14.4,14.33,14.37,357965.0,11.6948,11.7356,11.6785,11.7111,357965.0
2020-11-12 14:00:00,14.37,14.39,14.26,14.3,459089.0,11.7111,11.7274,11.6215,11.6541,459089.0
2020-11-12 14:30:00,14.3,14.37,14.22,14.24,405301.0,11.6541,11.7111,11.5889,11.6052,405301.0
2020-11-12 15:00:00,14.24,14.31,14.19,14.28,963722.0,11.6052,11.6622,11.5644,11.6378,963722.0
2020-11-12 15:30:00,14.27,14.42,14.25,14.42,1444885.0,11.6296,11.7519,11.6133,11.7519,1444885.0
2020-11-13 09:30:00,14.6,14.77,14.57,14.71,528166.0,11.8986,12.0371,11.8741,11.9882,528166.0
2020-11-13 10:00:00,14.71,14.89,14.71,14.89,473841.0,11.9882,12.1349,11.9882,12.1349,473841.0
2020-11-13 10:30:00,14.9,14.94,14.78,14.8,373493.0,12.1431,12.1757,12.0453,12.0616,373493.0
2020-11-13 11:00:00,14.79,14.86,14.77,14.86,267496.0,12.0534,12.1105,12.0371,12.1105,267496.0
2020-11-13 11:30:00,14.86,14.95,14.84,14.92,356614.0,12.1105,12.1838,12.0942,12.1594,356614.0
2020-11-13 12:00:00,14.92,14.92,14.85,14.9,326602.0,12.1594,12.1594,12.1023,12.1431,326602.0
2020-11-13 12:30:00,14.9,14.91,14.85,14.86,133833.0,12.1431,12.1512,12.1023,12.1105,133833.0
2020-11-13 13:00:00,14.86,14.89,14.83,14.88,160253.0,12.1105,12.1349,12.086,12.1268,160253.0
2020-11-13 13:30:00,14.88,14.95,14.84,14.91,351369.0,12.1268,12.1838,12.0942,12.1512,351369.0
2020-11-13 14:00:00,14.92,14.95,14.88,14.91,189168.0,12.1594,12.1838,12.1268,12.1512,189168.0
2020-11-13 14:30:00,14.92,14.93,14.85,14.9,269510.0,12.1594,12.1675,12.1023,12.1431,269510.0
2020-11-13 15:00:00,14.9,14.91,14.83,14.86,274643.0,12.1431,12.1512,12.086,12.1105,274643.0
2020-11-13 15:30:00,14.86,14.97,14.85,14.9,1183267.0,12.1105,12.2001,12.1023,12.1431,1183267.0
2020-11-16 09:30:00,15.57,15.79,15.4,15.53,1592174.0,12.6891,12.8684,12.5505,12.6565,1592174.0
2020-11-16 10:00:00,15.53,15.67,15.48,15.62,1086915.0,12.6565,12.7706,12.6157,12.7298,1086915.0
2020-11-16 10:30:00,15.63,15.76,15.6,15.65,418328.0,12.738,12.8439,12.7135,12.7543,418328.0
2020-11-16 11:00:00,15.65,15.68,15.51,15.64,638811.0,12.7543,12.7787,12.6402,12.7461,638811.0
2020-11-16 11:30:00,15.64,15.65,15.53,15.58,210111.0,12.7461,12.7543,12.6565,12.6972,210111.0
2020-11-16 12:00:00,15.58,15.58,15.46,15.49,301622.0,12.6972,12.6972,12.5994,12.6239,301622.0
2020-11-16 12:30:00,15.48,15.54,15.47,15.49,272417.0,12.6157,12.6646,12.6076,12.6239,272417.0
2020-11-16 13:00:00,15.49,15.54,15.45,15.45,230345.0,12.6239,12.6646,12.5913,12.5913,230345.0
2020-11-16 13:30:00,15.46,15.5,15.37,15.44,317158.0,12.5994,12.632,12.5261,12.5831,317158.0
2020-11-16 14:00:00,15.43,15.45,15.37,15.44,323915.0,12.575,12.5913,12.5261,12.5831,323915.0
2020-11-16 14:30:00,15.44,15.54,15.42,15.53,890333.0,12.5831,12.6646,12.5668,12.6565,890333.0
2020-11-16 15:00:00,15.53,15.55,15.47,15.53,611159.0,12.6565,12.6728,12.6076,12.6565,611159.0
2020-11-16 15:30:00,15.53,15.62,15.5,15.61,1504340.0,12.6565,12.7298,12.632,12.7217,1504340.0
2020-11-17 09:30:00,15.32,15.47,15.2,15.2,1427382.0,12.4853,12.6076,12.3876,12.3876,1427382.0
2020-11-17 10:00:00,15.21,15.29,15.18,15.25,467069.0,12.3957,12.4609,12.3713,12.4283,467069.0
2020-11-17 10:30:00,15.25,15.34,15.21,15.29,416171.0,12.4283,12.5016,12.3957,12.4609,416171.0
2020-11-17 11:00:00,15.29,15.51,15.27,15.48,510885.0,12.4609,12.6402,12.4446,12.6157,510885.0
2020-11-17 11:30:00,15.48,15.57,15.45,15.45,389268.0,12.6157,12.6891,12.5913,12.5913,389268.0
2020-11-17 12:00:00,15.46,15.54,15.4,15.49,462584.0,12.5994,12.6646,12.5505,12.6239,462584.0
2020-11-17 12:30:00,15.49,15.51,15.43,15.46,265969.0,12.6239,12.6402,12.575,12.5994,265969.0
2020-11-17 13:00:00,15.45,15.5,15.42,15.5,203883.0,12.5913,12.632,12.5668,12.632,203883.0
2020-11-17 13:30:00,15.49,15.55,15.47,15.51,272111.0,12.6239,12.6728,12.6076,12.6402,272111.0
2020-11-17 14:00:00,15.51,15.62,15.5,15.59,395726.0,12.6402,12.7298,12.632,12.7054,395726.0
2020-11-17 14:30:00,15.59,15.62,15.56,15.58,363134.0,12.7054,12.7298,12.6809,12.6972,363134.0
2020-11-17 15:00:00,15.58,15.58,15.49,15.51,377729.0,12.6972,12.6972,12.6239,12.6402,377729.0
2020-11-17 15:30:00,15.51,15.65,15.5,15.62,1568931.0,12.6402,12.7543,12.632,12.7298,1568931.0
2020-11-18 09:30:00,15.68,15.83,15.56,15.79,645492.0,12.7787,12.901,12.6809,12.8684,645492.0
2020-11-18 10:00:00,15.79,15.88,15.74,15.83,342362.0,12.8684,12.9417,12.8276,12.901,342362.0
2020-11-18 10:30:00,15.83,15.84,15.72,15.78,232447.0,12.901,12.9091,12.8113,12.8602,232447.0
2020-11-18 11:00:00,15.78,15.86,15.71,15.78,380266.0,12.8602,12.9254,12.8032,12.8602,380266.0
2020-11-18 11:30:00,15.78,15.81,15.69,15.75,304546.0,12.8602,12.8847,12.7869,12.8358,304546.0
2020-11-18 12:00:00,15.75,15.75,15.64,15.65,271961.0,12.8358,12.8358,12.7461,12.7543,271961.0
2020-11-18 12:30:00,15.65,15.7,15.62,15.66,277962.0,12.7543,12.795,12.7298,12.7624,277962.0
2020-11-18 13:00:00,15.66,15.71,15.62,15.63,236452.0,12.7624,12.8032,12.7298,12.738,236452.0
2020-11-18 13:30:00,15.62,15.63,15.54,15.58,382213.0,12.7298,12.738,12.6646,12.6972,382213.0
2020-11-18 14:00:00,15.58,15.63,15.49,15.53,257422.0,12.6972,12.738,12.6239,12.6565,257422.0
2020-11-18 14:30:00,15.53,15.62,15.51,15.57,363372.0,12.6565,12.7298,12.6402,12.6891,363372.0
2020-11-18 15:00:00,15.56,15.59,15.44,15.45,536281.0,12.6809,12.7054,12.5831,12.5913,536281.0
2020-11-18 15:30:00,15.44,15.48,15.37,15.41,1407544.0,12.5831,12.6157,12.5261,12.5587,1407544.0
2020-11-19 09:30:00,15.27,15.35,15.03,15.18,802651.0,12.4446,12.5098,12.249,12.3713,802651.0
2020-11-19 10:00:00,15.18,15.23,15.12,15.16,397054.0,12.3713,12.412,12.3224,12.355,397054.0
2020-11-19 10:30:00,15.17,15.3,15.15,15.2,306178.0,12.3631,12.469,12.3468,12.3876,306178.0
2020-11-19 11:00:00,15.19,15.29,15.15,15.25,182857.0,12.3794,12.4609,12.3468,12.4283,182857.0
2020-11-19 11:30:00,15.25,15.26,15.19,15.21,177047.0,12.4283,12.4364,12.3794,12.3957,177047.0
2020-11-19 12:00:00,15.21,15.23,15.14,15.17,253156.0,12.3957,12.412,12.3387,12.3631,253156.0
2020-11-19 12:30:00,15.16,15.24,15.16,15.23,116336.0,12.355,12.4201,12.355,12.412,116336.0
2020-11-19 13:00:00,15.23,15.33,15.22,15.29,173362.0,12.412,12.4935,12.4039,12.4609,173362.0
2020-11-19 13:30:00,15.28,15.31,15.22,15.23,264690.0,12.4527,12.4772,12.4039,12.412,264690.0
2020-11-19 14:00:00,15.23,15.26,15.2,15.24,184237.0,12.412,12.4364,12.3876,12.4201,184237.0
2020-11-19 14:30:00,15.24,15.39,15.23,15.34,305165.0,12.4201,12.5424,12.412,12.5016,305165.0
2020-11-19 15:00:00,15.34,15.38,15.3,15.34,372032.0,12.5016,12.5342,12.469,12.5016,372032.0
2020-11-19 15:30:00,15.34,15.48,15.33,15.46,1138722.0,12.5016,12.6157,12.4935,12.5994,1138722.0
2020-11-20 09:30:00,15.3,15.32,15.15,15.22,699989.0,12.469,12.4853,12.3468,12.4039,699989.0
2020-11-20 10:00:00,15.22,15.32,15.17,15.17,282009.0,12.4039,12.4853,12.3631,12.3631,282009.0
2020-11-20 10:30:00,15.18,15.19,15.09,15.11,438220.0,12.3713,12.3794,12.2979,12.3142,438220.0
2020-11-20 11:00:00,15.11,15.12,15.04,15.09,224532.0,12.3142,12.3224,12.2572,12.2979,224532.0
2020-11-20 11:30:00,15.08,15.11,15.02,15.07,241958.0,12.2898,12.3142,12.2409,12.2816,241958.0
2020-11-20 12:00:00,15.07,15.07,15.02,15.02,244776.0,12.2816,12.2816,12.2409,12.2409,244776.0
2020-11-20 12:30:00,15.03,15.06,14.98,15.05,317935.0,12.249,12.2735,12.2083,12.2653,317935.0
2020-11-20 13:00:00,15.06,15.11,15.02,15.07,212499.0,12.2735,12.3142,12.2409,12.2816,212499.0
2020-11-20 13:30:00,15.07,15.1,15.05,15.07,266311.0,12.2816,12.3061,12.2653,12.2816,266311.0
2020-11-20 14:00:00,15.07,15.09,15.04,15.04,298122.0,12.2816,12.2979,12.2572,12.2572,298122.0
2020-11-20 14:30:00,15.04,15.07,15.01,15.04,292515.0,12.2572,12.2816,12.2327,12.2572,292515.0
2020-11-20 15:00:00,15.04,15.08,15.02,15.04,333145.0,12.2572,12.2898,12.2409,12.2572,333145.0
2020-11-20 15:30:00,15.04,15.16,15.03,15.11,1198671.0,12.2572,12.355,12.249,12.3142,1198671.0
2020-11-23 09:30:00,15.36,15.43,15.28,15.37,668803.0,12.5179,12.575,12.4527,12.5261,668803.0
2020-11-23 10:00:00,15.36,15.48,15.32,15.39,388775.0,12.5179,12.6157,12.4853,12.5424,388775.0
2020-11-23 10:30:00,15.38,15.49,15.37,15.45,413847.0,12.5342,12.6239,12.5261,12.5913,413847.0
2020-11-23 11:00:00,15.45,15.54,15.39,15.51,423544.0,12.5913,12.6646,12.5424,12.6402,423544.0
2020-11-23 11:30:00,15.5,15.51,15.41,15.45,269913.0,12.632,12.6402,12.5587,12.5913,269913.0
2020-11-23 12:00:00,15.45,15.47,15.42,15.43,161915.0,12.5913,12.6076,12.5668,12.575,161915.0
2020-11-23 12:30:00,15.42,15.43,15.38,15.43,258488.0,12.5668,12.575,12.5342,12.575,258488.0
2020-11-23 13:00:00,15.42,15.43,15.36,15.37,193508.0,12.5668,12.575,12.5179,12.5261,193508.0
2020-11-23 13:30:00,15.37,15.39,15.34,15.37,221251.0,12.5261,12.5424,12.5016,12.5261,221251.0
2020-11-23 14:00:00,15.37,15.4,15.32,15.34,221403.0,12.5261,12.5505,12.4853,12.5016,221403.0
2020-11-23 14:30:00,15.33,15.43,15.33,15.4,353603.0,12.4935,12.575,12.4935,12.5505,353603.0
2020-11-23 15:00:00,15.41,15.48,15.39,15.42,530946.0,12.5587,12.6157,12.5424,12.5668,530946.0
2020-11-23 15:30:00,15.42,15.45,15.35,15.4,879534.0,12.5668,12.5913,12.5098,12.5505,879534.0
2020-11-24 09:30:00,15.9,16.09,15.67,16.04,1397239.0,12.958,13.1129,12.7706,13.0721,1397239.0
2020-11-24 10:00:00,16.04,16.19,16.01,16.19,661065.0,13.0721,13.1944,13.0477,13.1944,661065.0
2020-11-24 10:30:00,16.18,16.19,16.05,16.1,513009.0,13.1862,13.1944,13.0803,13.121,513009.0
2020-11-24 11:00:00,16.1,16.14,16.06,16.1,1701993.0,13.121,13.1536,13.0884,13.121,1701993.0
2020-11-24 11:30:00,16.1,16.22,16.08,16.17,1348004.0,13.121,13.2188,13.1047,13.1781,1348004.0
2020-11-24 12:00:00,16.18,16.23,16.09,16.11,699468.0,13.1862,13.227,13.1129,13.1292,699468.0
2020-11-24 12:30:00,16.11,16.14,16.08,16.11,316847.0,13.1292,13.1536,13.1047,13.1292,316847.0
2020-11-24 13:00:00,16.1,16.16,16.08,16.1,466495.0,13.121,13.1699,13.1047,13.121,466495.0
2020-11-24 13:30:00,16.1,16.11,16.03,16.05,505028.0,13.121,13.1292,13.064,13.0803,505028.0
2020-11-24 14:00:00,16.06,16.13,16.01,16.03,315815.0,13.0884,13.1455,13.0477,13.064,315815.0
2020-11-24 14:30:00,16.02,16.08,16.01,16.07,277689.0,13.0558,13.1047,13.0477,13.0966,277689.0
2020-11-24 15:00:00,16.06,16.1,16.03,16.09,512443.0,13.0884,13.121,13.064,13.1129,512443.0
2020-11-24 15:30:00,16.09,16.11,16.01,16.09,1318244.0,13.1129,13.1292,13.0477,13.1129,1318244.0
2020-11-25 09:30:00,15.88,15.88,15.65,15.71,520968.0,12.9417,12.9417,12.7543,12.8032,520968.0
2020-11-25 10:00:00,15.71,15.75,15.63,15.67,528861.0,12.8032,12.8358,12.738,12.7706,528861.0
2020-11-25 10:30:00,15.67,15.7,15.61,15.64,225477.0,12.7706,12.795,12.7217,12.7461,225477.0
2020-11-25 11:00:00,15.65,15.82,15.64,15.81,258774.0,12.7543,12.8928,12.7461,12.8847,258774.0
2020-11-25 11:30:00,15.81,15.86,15.78,15.86,247768.0,12.8847,12.9254,12.8602,12.9254,247768.0
2020-11-25 12:00:00,15.86,15.89,15.82,15.84,211414.0,12.9254,12.9499,12.8928,12.9091,211414.0
2020-11-25 12:30:00,15.85,15.87,15.79,15.8,138594.0,12.9173,12.9336,12.8684,12.8765,138594.0
2020-11-25 13:00:00,15.81,15.87,15.8,15.85,167522.0,12.8847,12.9336,12.8765,12.9173,167522.0
2020-11-25 13:30:00,15.84,15.88,15.81,15.84,252416.0,12.9091,12.9417,12.8847,12.9091,252416.0
2020-11-25 14:00:00,15.84,15.87,15.77,15.81,209780.0,12.9091,12.9336,12.8521,12.8847,209780.0
2020-11-25 14:30:00,15.81,15.83,15.78,15.82,204538.0,12.8847,12.901,12.8602,12.8928,204538.0
2020-11-25 15:00:00,15.82,15.86,15.8,15.84,225937.0,12.8928,12.9254,12.8765,12.9091,225937.0
2020-11-25 15:30:00,15.84,15.84,15.73,15.76,1507322.0,12.9091,12.9091,12.8195,12.8439,1507322.0
2020-11-27 09:30:00,15.75,15.8,15.65,15.67,403780.0,12.8358,12.8765,12.7543,12.7706,403780.0
2020-11-27 10:00:00,15.67,15.69,15.55,15.59,286952.0,12.7706,12.7869,12.6728,12.7054,286952.0
2020-11-27 10:30:00,15.58,15.62,15.5,15.61,248283.0,12.6972,12.7298,12.632,12.7217,248283.0
2020-11-27 11:00:00,15.6,15.64,15.57,15.6,251173.0,12.7135,12.7461,12.6891,12.7135,251173.0
2020-11-27 11:30:00,15.6,15.95,15.6,15.92,656981.0,12.7135,12.9988,12.7135,12.9743,656981.0
2020-11-27 12:00:00,15.92,15.92,15.63,15.64,345640.0,12.9743,12.9743,12.738,12.7461,345640.0
2020-11-27 12:30:00,15.64,15.67,15.58,15.63,717554.0,12.7461,12.7706,12.6972,12.738,717554.0
2020-11-30 09:30:00,15.94,15.96,15.68,15.74,1275528.0,12.9906,13.0069,12.7787,12.8276,1275528.0
2020-11-30 10:00:00,15.74,15.74,15.48,15.49,550517.0,12.8276,12.8276,12.6157,12.6239,550517.0
2020-11-30 10:30:00,15.49,15.6,15.39,15.6,557957.0,12.6239,12.7135,12.5424,12.7135,557957.0
2020-11-30 11:00:00,15.6,15.71,15.58,15.61,550639.0,12.7135,12.8032,12.6972,12.7217,550639.0
2020-11-30 11:30:00,15.61,15.63,15.5,15.53,343784.0,12.7217,12.738,12.632,12.6565,343784.0
2020-11-30 12:00:00,15.52,15.56,15.48,15.48,312825.0,12.6483,12.6809,12.6157,12.6157,312825.0
2020-11-30 12:30:00,15.48,15.57,15.47,15.55,221023.0,12.6157,12.6891,12.6076,12.6728,221023.0
2020-11-30 13:00:00,15.55,15.56,15.49,15.53,251066.0,12.6728,12.6809,12.6239,12.6565,251066.0
2020-11-30 13:30:00,15.52,15.55,15.48,15.49,232963.0,12.6483,12.6728,12.6157,12.6239,232963.0
2020-11-30 14:00:00,15.49,15.51,15.44,15.45,547077.0,12.6239,12.6402,12.5831,12.5913,547077.0
2020-11-30 14:30:00,15.45,15.52,15.4,15.52,472936.0,12.5913,12.6483,12.5505,12.6483,472936.0
2020-11-30 15:00:00,15.52,15.54,15.4,15.4,496361.0,12.6483,12.6646,12.5505,12.5505,496361.0
2020-11-30 15:30:00,15.41,15.42,15.24,15.27,2287997.0,12.5587,12.5668,12.4201,12.4446,2287997.0
2020-12-01 09:30:00,15.69,15.9,15.6,15.87,1220280.0,12.7869,12.958,12.7135,12.9336,1220280.0
2020-12-01 10:00:00,15.87,16.0,15.83,15.93,567199.0,12.9336,13.0395,12.901,12.9825,567199.0
2020-12-01 10:30:00,15.94,15.99,15.91,15.98,474592.0,12.9906,13.0314,12.9662,13.0232,474592.0
2020-12-01 11:00:00,15.98,16.05,15.95,15.98,528355.0,13.0232,13.0803,12.9988,13.0232,528355.0
2020-12-01 11:30:00,15.98,15.98,15.8,15.8,368889.0,13.0232,13.0232,12.8765,12.8765,368889.0
2020-12-01 12:00:00,15.79,15.87,15.76,15.84,316767.0,12.8684,12.9336,12.8439,12.9091,316767.0
2020-12-01 12:30:00,15.85,15.91,15.83,15.9,278118.0,12.9173,12.9662,12.901,12.958,278118.0
2020-12-01 13:00:00,15.9,15.92,15.81,15.83,267976.0,12.958,12.9743,12.8847,12.901,267976.0
2020-12-01 13:30:00,15.83,15.89,15.8,15.88,224601.0,12.901,12.9499,12.8765,12.9417,224601.0
2020-12-01 14:00:00,15.88,15.97,15.88,15.97,330470.0,12.9417,13.0151,12.9417,13.0151,330470.0
2020-12-01 14:30:00,15.97,15.98,15.9,15.9,428685.0,13.0151,13.0232,12.958,12.958,428685.0
2020-12-01 15:00:00,15.9,15.91,15.81,15.87,514961.0,12.958,12.9662,12.8847,12.9336,514961.0
2020-12-01 15:30:00,15.87,15.94,15.83,15.86,1574949.0,12.9336,12.9906,12.901,12.9254,1574949.0
2020-12-02 09:30:00,15.73,15.94,15.6,15.89,867638.0,12.8195,12.9906,12.7135,12.9499,867638.0
2020-12-02 10:00:00,15.9,15.94,15.78,15.82,325106.0,12.958,12.9906,12.8602,12.8928,325106.0
2020-12-02 10:30:00,15.83,15.91,15.8,15.89,222297.0,12.901,12.9662,12.8765,12.9499,222297.0
2020-12-02 11:00:00,15.89,15.97,15.88,15.95,253900.0,12.9499,13.0151,12.9417,12.9988,253900.0
2020-12-02 11:30:00,15.96,15.98,15.91,15.92,550966.0,13.0069,13.0232,12.9662,12.9743,550966.0
2020-12-02 12:00:00,15.93,15.99,15.92,15.99,474893.0,12.9825,13.0314,12.9743,13.0314,474893.0
2020-12-02 12:30:00,15.98,16.07,15.98,16.04,487070.0,13.0232,13.0966,13.0232,13.0721,487070.0
2020-12-02 13:00:00,16.04,16.05,15.99,16.0,316299.0,13.0721,13.0803,13.0314,13.0395,316299.0
2020-12-02 13:30:00,16.01,16.04,15.93,15.94,266726.0,13.0477,13.0721,12.9825,12.9906,266726.0
2020-12-02 14:00:00,15.94,16.05,15.92,16.05,347557.0,12.9906,13.0803,12.9743,13.0803,347557.0
2020-12-02 14:30:00,16.04,16.1,16.02,16.07,277447.0,13.0721,13.121,13.0558,13.0966,277447.0
2020-12-02 15:00:00,16.07,16.19,16.05,16.18,822783.0,13.0966,13.1944,13.0803,13.1862,822783.0
2020-12-02 15:30:00,16.18,16.21,16.16,16.17,1891885.0,13.1862,13.2107,13.1699,13.1781,1891885.0
2020-12-03 09:30:00,16.04,16.05,15.83,15.92,3126144.0,13.1985,13.2068,13.0257,13.0998,3126144.0
2020-12-03 10:00:00,15.91,15.95,15.79,15.92,1521093.0,13.0916,13.1245,12.9928,13.0998,1521093.0
2020-12-03 10:30:00,15.92,16.08,15.91,16.05,853060.0,13.0998,13.2314,13.0916,13.2068,853060.0
2020-12-03 11:00:00,16.06,16.14,16.03,16.05,549872.0,13.215,13.2808,13.1903,13.2068,549872.0
2020-12-03 11:30:00,16.05,16.06,15.96,16.0,609088.0,13.2068,13.215,13.1327,13.1656,609088.0
2020-12-03 12:00:00,16.0,16.03,15.96,15.97,384420.0,13.1656,13.1903,13.1327,13.1409,384420.0
2020-12-03 12:30:00,15.96,15.99,15.95,15.98,203111.0,13.1327,13.1574,13.1245,13.1492,203111.0
2020-12-03 13:00:00,15.99,16.01,15.95,15.98,430849.0,13.1574,13.1738,13.1245,13.1492,430849.0
2020-12-03 13:30:00,15.98,15.99,15.92,15.92,382293.0,13.1492,13.1574,13.0998,13.0998,382293.0
2020-12-03 14:00:00,15.93,16.05,15.92,16.04,712427.0,13.108,13.2068,13.0998,13.1985,712427.0
2020-12-03 14:30:00,16.04,16.05,16.01,16.03,226742.0,13.1985,13.2068,13.1738,13.1903,226742.0
2020-12-03 15:00:00,16.03,16.11,16.02,16.1,524304.0,13.1903,13.2561,13.1821,13.2479,524304.0
2020-12-03 15:30:00,16.1,16.1,15.87,16.04,1853652.0,13.2479,13.2479,13.0586,13.1985,1853652.0
2020-12-04 09:30:00,16.18,16.35,16.05,16.1,2848163.0,13.3137,13.4536,13.2068,13.2479,2848163.0
2020-12-04 10:00:00,16.09,16.23,16.0,16.21,750225.0,13.2397,13.3549,13.1656,13.3384,750225.0
2020-12-04 10:30:00,16.21,16.24,16.11,16.2,654519.0,13.3384,13.3631,13.2561,13.3302,654519.0
2020-12-04 11:00:00,16.19,16.2,16.11,16.16,474046.0,13.322,13.3302,13.2561,13.2973,474046.0
2020-12-04 11:30:00,16.16,16.22,16.09,16.21,293444.0,13.2973,13.3466,13.2397,13.3384,293444.0
2020-12-04 12:00:00,16.21,16.23,16.15,16.21,574265.0,13.3384,13.3549,13.289,13.3384,574265.0
2020-12-04 12:30:00,16.21,16.23,16.16,16.17,304061.0,13.3384,13.3549,13.2973,13.3055,304061.0
2020-12-04 13:00:00,16.18,16.2,16.11,16.13,577004.0,13.3137,13.3302,13.2561,13.2726,577004.0
2020-12-04 13:30:00,16.12,16.17,16.09,16.12,1592782.0,13.2644,13.3055,13.2397,13.2644,1592782.0
2020-12-04 14:00:00,16.12,16.12,16.06,16.07,215702.0,13.2644,13.2644,13.215,13.2232,215702.0
2020-12-04 14:30:00,16.07,16.13,16.07,16.11,844693.0,13.2232,13.2726,13.2232,13.2561,844693.0
2020-12-04 15:00:00,16.1,16.12,16.02,16.07,492255.0,13.2479,13.2644,13.1821,13.2232,492255.0
2020-12-04 15:30:00,16.07,16.17,16.05,16.17,1842935.0,13.2232,13.3055,13.2068,13.3055,1842935.0
2020-12-07 09:30:00,16.15,16.16,15.85,15.93,522887.0,13.289,13.2973,13.0422,13.108,522887.0
2020-12-07 10:00:00,15.93,16.06,15.89,16.03,496601.0,13.108,13.215,13.0751,13.1903,496601.0
2020-12-07 10:30:00,16.03,16.11,16.02,16.08,365276.0,13.1903,13.2561,13.1821,13.2314,365276.0
2020-12-07 11:00:00,16.09,16.11,16.01,16.05,277293.0,13.2397,13.2561,13.1738,13.2068,277293.0
2020-12-07 11:30:00,16.05,16.11,16.02,16.1,275066.0,13.2068,13.2561,13.1821,13.2479,275066.0
2020-12-07 12:00:00,16.1,16.13,16.04,16.05,233242.0,13.2479,13.2726,13.1985,13.2068,233242.0
2020-12-07 12:30:00,16.05,16.05,15.99,16.01,249644.0,13.2068,13.2068,13.1574,13.1738,249644.0
2020-12-07 13:00:00,16.01,16.01,15.95,15.96,285504.0,13.1738,13.1738,13.1245,13.1327,285504.0
2020-12-07 13:30:00,15.96,16.0,15.91,15.94,274396.0,13.1327,13.1656,13.0916,13.1162,274396.0
2020-12-07 14:00:00,15.94,16.01,15.9,16.0,393724.0,13.1162,13.1738,13.0833,13.1656,393724.0
2020-12-07 14:30:00,16.0,16.04,15.98,16.02,389846.0,13.1656,13.1985,13.1492,13.1821,389846.0
2020-12-07 15:00:00,16.02,16.04,15.99,16.03,466687.0,13.1821,13.1985,13.1574,13.1903,466687.0
2020-12-07 15:30:00,16.03,16.05,15.94,15.97,1202413.0,13.1903,13.2068,13.1162,13.1409,1202413.0
2020-12-08 09:30:00,15.87,16.1,15.77,15.92,1182313.0,13.0586,13.2479,12.9764,13.0998,1182313.0
2020-12-08 10:00:00,15.93,15.95,15.82,15.9,727240.0,13.108,13.1245,13.0175,13.0833,727240.0
2020-12-08 10:30:00,15.89,15.9,15.81,15.84,438927.0,13.0751,13.0833,13.0093,13.034,438927.0
2020-12-08 11:00:00,15.84,15.96,15.83,15.92,446200.0,13.034,13.1327,13.0257,13.0998,446200.0
2020-12-08 11:30:00,15.93,15.94,15.8,15.81,537249.0,13.108,13.1162,13.001,13.0093,537249.0
2020-12-08 12:00:00,15.81,15.87,15.78,15.87,523484.0,13.0093,13.0586,12.9846,13.0586,523484.0
2020-12-08 12:30:00,15.87,15.94,15.83,15.91,373558.0,13.0586,13.1162,13.0257,13.0916,373558.0
2020-12-08 13:00:00,15.91,15.92,15.81,15.83,545587.0,13.0916,13.0998,13.0093,13.0257,545587.0
2020-12-08 13:30:00,15.83,15.88,15.82,15.86,344207.0,13.0257,13.0669,13.0175,13.0504,344207.0
2020-12-08 14:00:00,15.86,15.93,15.85,15.91,379337.0,13.0504,13.108,13.0422,13.0916,379337.0
2020-12-08 14:30:00,15.91,15.92,15.88,15.9,276954.0,13.0916,13.0998,13.0669,13.0833,276954.0
2020-12-08 15:00:00,15.89,15.92,15.88,15.92,376462.0,13.0751,13.0998,13.0669,13.0998,376462.0
2020-12-08 15:30:00,15.92,15.98,15.91,15.95,1185906.0,13.0998,13.1492,13.0916,13.1245,1185906.0
2020-12-09 09:30:00,16.08,16.11,15.87,15.95,1722040.0,13.2314,13.2561,13.0586,13.1245,1722040.0
2020-12-09 10:00:00,15.95,16.01,15.9,15.92,868131.0,13.1245,13.1738,13.0833,13.0998,868131.0
2020-12-09 10:30:00,15.92,15.93,15.8,15.81,738452.0,13.0998,13.108,13.001,13.0093,738452.0
2020-12-09 11:00:00,15.81,15.87,15.78,15.79,442749.0,13.0093,13.0586,12.9846,12.9928,442749.0
2020-12-09 11:30:00,15.78,15.8,15.72,15.78,557451.0,12.9846,13.001,12.9352,12.9846,557451.0
2020-12-09 12:00:00,15.78,15.82,15.77,15.81,492062.0,12.9846,13.0175,12.9764,13.0093,492062.0
2020-12-09 12:30:00,15.81,15.89,15.79,15.85,409163.0,13.0093,13.0751,12.9928,13.0422,409163.0
2020-12-09 13:00:00,15.85,15.87,15.82,15.84,309398.0,13.0422,13.0586,13.0175,13.034,309398.0
2020-12-09 13:30:00,15.83,15.84,15.72,15.73,239533.0,13.0257,13.034,12.9352,12.9434,239533.0
2020-12-09 14:00:00,15.73,15.83,15.73,15.83,312434.0,12.9434,13.0257,12.9434,13.0257,312434.0
2020-12-09 14:30:00,15.82,15.87,15.79,15.86,373117.0,13.0175,13.0586,12.9928,13.0504,373117.0
2020-12-09 15:00:00,15.86,15.88,15.81,15.82,357867.0,13.0504,13.0669,13.0093,13.0175,357867.0
2020-12-09 15:30:00,15.83,15.9,15.82,15.87,1445632.0,13.0257,13.0833,13.0175,13.0586,1445632.0
2020-12-10 09:30:00,15.73,15.74,15.6,15.67,925816.0,12.9434,12.9517,12.8365,12.8941,925816.0
2020-12-10 10:00:00,15.67,15.72,15.65,15.69,731175.0,12.8941,12.9352,12.8776,12.9105,731175.0
2020-12-10 10:30:00,15.68,15.82,15.67,15.75,701892.0,12.9023,13.0175,12.8941,12.9599,701892.0
2020-12-10 11:00:00,15.75,15.77,15.7,15.73,452508.0,12.9599,12.9764,12.9188,12.9434,452508.0
2020-12-10 11:30:00,15.73,15.74,15.65,15.67,388415.0,12.9434,12.9517,12.8776,12.8941,388415.0
2020-12-10 12:00:00,15.68,15.85,15.67,15.84,566551.0,12.9023,13.0422,12.8941,13.034,566551.0
2020-12-10 12:30:00,15.84,15.87,15.8,15.82,253656.0,13.034,13.0586,13.001,13.0175,253656.0
2020-12-10 13:00:00,15.82,15.84,15.75,15.83,232934.0,13.0175,13.034,12.9599,13.0257,232934.0
2020-12-10 13:30:00,15.83,15.83,15.75,15.75,206284.0,13.0257,13.0257,12.9599,12.9599,206284.0
2020-12-10 14:00:00,15.76,15.77,15.71,15.74,418872.0,12.9681,12.9764,12.927,12.9517,418872.0
2020-12-10 14:30:00,15.74,15.8,15.73,15.77,320157.0,12.9517,13.001,12.9434,12.9764,320157.0
2020-12-10 15:00:00,15.77,15.88,15.76,15.86,427282.0,12.9764,13.0669,12.9681,13.0504,427282.0
2020-12-10 15:30:00,15.86,15.89,15.81,15.85,1705900.0,13.0504,13.0751,13.0093,13.0422,1705900.0
2020-12-11 09:30:00,15.59,15.64,15.49,15.59,838013.0,12.8282,12.8694,12.746,12.8282,838013.0
2020-12-11 10:00:00,15.59,15.65,15.52,15.53,535130.0,12.8282,12.8776,12.7706,12.7789,535130.0
2020-12-11 10:30:00,15.53,15.56,15.49,15.51,497125.0,12.7789,12.8036,12.746,12.7624,497125.0
2020-12-11 11:00:00,15.51,15.59,15.5,15.52,497101.0,12.7624,12.8282,12.7542,12.7706,497101.0
2020-12-11 11:30:00,15.52,15.55,15.48,15.5,332409.0,12.7706,12.7953,12.7377,12.7542,332409.0
2020-12-11 12:00:00,15.49,15.5,15.36,15.46,632545.0,12.746,12.7542,12.639,12.7213,632545.0
2020-12-11 12:30:00,15.45,15.48,15.41,15.46,323559.0,12.713,12.7377,12.6801,12.7213,323559.0
2020-12-11 13:00:00,15.47,15.47,15.39,15.44,373988.0,12.7295,12.7295,12.6637,12.7048,373988.0
2020-12-11 13:30:00,15.44,15.47,15.41,15.47,391266.0,12.7048,12.7295,12.6801,12.7295,391266.0
2020-12-11 14:00:00,15.46,15.56,15.45,15.52,631403.0,12.7213,12.8036,12.713,12.7706,631403.0
2020-12-11 14:30:00,15.52,15.54,15.48,15.49,388794.0,12.7706,12.7871,12.7377,12.746,388794.0
2020-12-11 15:00:00,15.49,15.55,15.47,15.54,411246.0,12.746,12.7953,12.7295,12.7871,411246.0
2020-12-11 15:30:00,15.54,15.58,15.49,15.54,1237038.0,12.7871,12.82,12.746,12.7871,1237038.0
2020-12-14 09:30:00,15.82,15.82,15.41,15.49,902952.0,13.0175,13.0175,12.6801,12.746,902952.0
2020-12-14 10:00:00,15.49,15.49,15.38,15.41,471451.0,12.746,12.746,12.6554,12.6801,471451.0
2020-12-14 10:30:00,15.41,15.42,15.22,15.23,814853.0,12.6801,12.6884,12.5238,12.532,814853.0
2020-12-14 11:00:00,15.24,15.3,15.16,15.18,596807.0,12.5402,12.5896,12.4744,12.4909,596807.0
2020-12-14 11:30:00,15.18,15.24,15.15,15.18,243442.0,12.4909,12.5402,12.4662,12.4909,243442.0
2020-12-14 12:00:00,15.18,15.25,15.17,15.21,256245.0,12.4909,12.5485,12.4826,12.5156,256245.0
2020-12-14 12:30:00,15.22,15.22,15.14,15.19,289551.0,12.5238,12.5238,12.458,12.4991,289551.0
2020-12-14 13:00:00,15.19,15.21,15.15,15.19,302522.0,12.4991,12.5156,12.4662,12.4991,302522.0
2020-12-14 13:30:00,15.19,15.23,15.14,15.15,322563.0,12.4991,12.532,12.458,12.4662,322563.0
2020-12-14 14:00:00,15.15,15.17,15.09,15.12,272809.0,12.4662,12.4826,12.4168,12.4415,272809.0
2020-12-14 14:30:00,15.12,15.17,15.07,15.15,488951.0,12.4415,12.4826,12.4004,12.4662,488951.0
2020-12-14 15:00:00,15.15,15.23,15.13,15.2,481360.0,12.4662,12.532,12.4497,12.5073,481360.0
2020-12-14 15:30:00,15.2,15.21,15.12,15.14,1244051.0,12.5073,12.5156,12.4415,12.458,1244051.0
2020-12-15 09:30:00,15.29,15.32,15.09,15.11,975413.0,12.5814,12.6061,12.4168,12.4333,975413.0
2020-12-15 10:00:00,15.11,15.18,15.09,15.13,522485.0,12.4333,12.4909,12.4168,12.4497,522485.0
2020-12-15 10:30:00,15.14,15.23,15.08,15.23,412590.0,12.458,12.532,12.4086,12.532,412590.0
2020-12-15 11:00:00,15.23,15.29,15.17,15.25,510087.0,12.532,12.5814,12.4826,12.5485,510087.0
2020-12-15 11:30:00,15.24,15.31,15.23,15.25,242459.0,12.5402,12.5978,12.532,12.5485,242459.0
2020-12-15 12:00:00,15.25,15.28,15.21,15.27,352010.0,12.5485,12.5732,12.5156,12.5649,352010.0
2020-12-15 12:30:00,15.26,15.34,15.26,15.33,328160.0,12.5567,12.6225,12.5567,12.6143,328160.0
2020-12-15 13:00:00,15.34,15.36,15.31,15.32,317425.0,12.6225,12.639,12.5978,12.6061,317425.0
2020-12-15 13:30:00,15.32,15.41,15.31,15.4,394240.0,12.6061,12.6801,12.5978,12.6719,394240.0
2020-12-15 14:00:00,15.4,15.41,15.35,15.39,250887.0,12.6719,12.6801,12.6308,12.6637,250887.0
2020-12-15 14:30:00,15.39,15.4,15.32,15.32,453982.0,12.6637,12.6719,12.6061,12.6061,453982.0
2020-12-15 15:00:00,15.32,15.4,15.32,15.33,456835.0,12.6061,12.6719,12.6061,12.6143,456835.0
2020-12-15 15:30:00,15.34,15.4,15.32,15.37,1602373.0,12.6225,12.6719,12.6061,12.6472,1602373.0
2020-12-16 09:30:00,15.4,15.46,15.33,15.46,656115.0,12.6719,12.7213,12.6143,12.7213,656115.0
2020-12-16 10:00:00,15.46,15.48,15.36,15.43,539100.0,12.7213,12.7377,12.639,12.6966,539100.0
2020-12-16 10:30:00,15.43,15.47,15.37,15.4,348622.0,12.6966,12.7295,12.6472,12.6719,348622.0
2020-12-16 11:00:00,15.4,15.52,15.38,15.52,259650.0,12.6719,12.7706,12.6554,12.7706,259650.0
2020-12-16 11:30:00,15.52,15.54,15.47,15.49,335342.0,12.7706,12.7871,12.7295,12.746,335342.0
2020-12-16 12:00:00,15.49,15.52,15.44,15.49,558877.0,12.746,12.7706,12.7048,12.746,558877.0
2020-12-16 12:30:00,15.49,15.53,15.47,15.5,363890.0,12.746,12.7789,12.7295,12.7542,363890.0
2020-12-16 13:00:00,15.5,15.5,15.43,15.46,336801.0,12.7542,12.7542,12.6966,12.7213,336801.0
2020-12-16 13:30:00,15.46,15.53,15.46,15.52,349785.0,12.7213,12.7789,12.7213,12.7706,349785.0
2020-12-16 14:00:00,15.53,15.61,15.51,15.53,462733.0,12.7789,12.8447,12.7624,12.7789,462733.0
2020-12-16 14:30:00,15.53,15.62,15.51,15.62,383297.0,12.7789,12.8529,12.7624,12.8529,383297.0
2020-12-16 15:00:00,15.62,15.63,15.54,15.58,539771.0,12.8529,12.8612,12.7871,12.82,539771.0
2020-12-16 15:30:00,15.58,15.63,15.57,15.6,1695582.0,12.82,12.8612,12.8118,12.8365,1695582.0
2020-12-17 09:30:00,15.61,15.63,15.29,15.34,603737.0,12.8447,12.8612,12.5814,12.6225,603737.0
2020-12-17 10:00:00,15.34,15.41,15.31,15.41,712519.0,12.6225,12.6801,12.5978,12.6801,712519.0
2020-12-17 10:30:00,15.41,15.43,15.29,15.38,725874.0,12.6801,12.6966,12.5814,12.6554,725874.0
2020-12-17 11:00:00,15.39,15.43,15.37,15.39,269452.0,12.6637,12.6966,12.6472,12.6637,269452.0
2020-12-17 11:30:00,15.39,15.46,15.36,15.46,239017.0,12.6637,12.7213,12.639,12.7213,239017.0
2020-12-17 12:00:00,15.46,15.47,15.4,15.42,287797.0,12.7213,12.7295,12.6719,12.6884,287797.0
2020-12-17 12:30:00,15.42,15.48,15.41,15.46,214614.0,12.6884,12.7377,12.6801,12.7213,214614.0
2020-12-17 13:00:00,15.46,15.48,15.43,15.47,245539.0,12.7213,12.7377,12.6966,12.7295,245539.0
2020-12-17 13:30:00,15.47,15.49,15.44,15.49,189493.0,12.7295,12.746,12.7048,12.746,189493.0
2020-12-17 14:00:00,15.49,15.52,15.46,15.5,212769.0,12.746,12.7706,12.7213,12.7542,212769.0
2020-12-17 14:30:00,15.51,15.56,15.5,15.53,464705.0,12.7624,12.8036,12.7542,12.7789,464705.0
2020-12-17 15:00:00,15.53,15.56,15.48,15.54,332719.0,12.7789,12.8036,12.7377,12.7871,332719.0
2020-12-17 15:30:00,15.53,15.59,15.49,15.55,1513967.0,12.7789,12.8282,12.746,12.7953,1513967.0
2020-12-18 09:30:00,15.54,15.62,15.49,15.54,1023540.0,12.7871,12.8529,12.746,12.7871,1023540.0
2020-12-18 10:00:00,15.54,15.56,15.38,15.41,339416.0,12.7871,12.8036,12.6554,12.6801,339416.0
2020-12-18 10:30:00,15.4,15.46,15.39,15.43,227636.0,12.6719,12.7213,12.6637,12.6966,227636.0
2020-12-18 11:00:00,15.43,15.44,15.33,15.38,252315.0,12.6966,12.7048,12.6143,12.6554,252315.0
2020-12-18 11:30:00,15.38,15.4,15.34,15.37,148263.0,12.6554,12.6719,12.6225,12.6472,148263.0
2020-12-18 12:00:00,15.37,15.4,15.35,15.35,141826.0,12.6472,12.6719,12.6308,12.6308,141826.0
2020-12-18 12:30:00,15.35,15.42,15.34,15.37,274428.0,12.6308,12.6884,12.6225,12.6472,274428.0
2020-12-18 13:00:00,15.37,15.38,15.3,15.33,325759.0,12.6472,12.6554,12.5896,12.6143,325759.0
2020-12-18 13:30:00,15.33,15.33,15.25,15.26,360471.0,12.6143,12.6143,12.5485,12.5567,360471.0
2020-12-18 14:00:00,15.26,15.33,15.24,15.31,322118.0,12.5567,12.6143,12.5402,12.5978,322118.0
2020-12-18 14:30:00,15.31,15.33,15.24,15.24,399262.0,12.5978,12.6143,12.5402,12.5402,399262.0
2020-12-18 15:00:00,15.24,15.27,15.12,15.12,758096.0,12.5402,12.5649,12.4415,12.4415,758096.0
2020-12-18 15:30:00,15.13,15.3,15.09,15.25,2297339.0,12.4497,12.5896,12.4168,12.5485,2297339.0
2020-12-21 09:30:00,15.37,15.72,15.16,15.61,1565257.0,12.6472,12.9352,12.4744,12.8447,1565257.0
2020-12-21 10:00:00,15.61,15.63,15.29,15.29,1183015.0,12.8447,12.8612,12.5814,12.5814,1183015.0
2020-12-21 10:30:00,15.29,15.49,15.28,15.47,495352.0,12.5814,12.746,12.5732,12.7295,495352.0
2020-12-21 11:00:00,15.47,15.56,15.46,15.48,405639.0,12.7295,12.8036,12.7213,12.7377,405639.0
2020-12-21 11:30:00,15.48,15.51,15.45,15.51,327723.0,12.7377,12.7624,12.713,12.7624,327723.0
2020-12-21 12:00:00,15.51,15.54,15.49,15.54,248419.0,12.7624,12.7871,12.746,12.7871,248419.0
2020-12-21 12:30:00,15.54,15.61,15.51,15.58,322547.0,12.7871,12.8447,12.7624,12.82,322547.0
2020-12-21 13:00:00,15.57,15.61,15.54,15.56,206425.0,12.8118,12.8447,12.7871,12.8036,206425.0
2020-12-21 13:30:00,15.56,15.63,15.55,15.6,395026.0,12.8036,12.8612,12.7953,12.8365,395026.0
2020-12-21 14:00:00,15.6,15.68,15.58,15.67,256866.0,12.8365,12.9023,12.82,12.8941,256866.0
2020-12-21 14:30:00,15.67,15.69,15.59,15.6,282971.0,12.8941,12.9105,12.8282,12.8365,282971.0
2020-12-21 15:00:00,15.61,15.64,15.56,15.64,395032.0,12.8447,12.8694,12.8036,12.8694,395032.0
2020-12-21 15:30:00,15.63,15.63,15.44,15.53,2308331.0,12.8612,12.8612,12.7048,12.7789,2308331.0
2020-12-22 09:30:00,15.59,15.66,15.49,15.57,697696.0,12.8282,12.8858,12.746,12.8118,697696.0
2020-12-22 10:00:00,15.58,15.65,15.53,15.64,236668.0,12.82,12.8776,12.7789,12.8694,236668.0
2020-12-22 10:30:00,15.64,15.64,15.52,15.53,231016.0,12.8694,12.8694,12.7706,12.7789,231016.0
2020-12-22 11:00:00,15.54,15.57,15.43,15.45,375071.0,12.7871,12.8118,12.6966,12.713,375071.0
2020-12-22 11:30:00,15.45,15.5,15.43,15.49,322981.0,12.713,12.7542,12.6966,12.746,322981.0
2020-12-22 12:00:00,15.49,15.49,15.42,15.42,183657.0,12.746,12.746,12.6884,12.6884,183657.0
2020-12-22 12:30:00,15.43,15.51,15.42,15.49,202736.0,12.6966,12.7624,12.6884,12.746,202736.0
2020-12-22 13:00:00,15.49,15.53,15.48,15.52,170971.0,12.746,12.7789,12.7377,12.7706,170971.0
2020-12-22 13:30:00,15.52,15.55,15.5,15.53,129178.0,12.7706,12.7953,12.7542,12.7789,129178.0
2020-12-22 14:00:00,15.54,15.56,15.5,15.54,230913.0,12.7871,12.8036,12.7542,12.7871,230913.0
2020-12-22 14:30:00,15.54,15.55,15.48,15.52,190877.0,12.7871,12.7953,12.7377,12.7706,190877.0
2020-12-22 15:00:00,15.52,15.52,15.45,15.46,190734.0,12.7706,12.7706,12.713,12.7213,190734.0
2020-12-22 15:30:00,15.46,15.49,15.42,15.43,876192.0,12.7213,12.746,12.6884,12.6966,876192.0
2020-12-23 09:30:00,15.56,15.93,15.52,15.89,814411.0,12.8036,13.108,12.7706,13.0751,814411.0
2020-12-23 10:00:00,15.9,15.93,15.79,15.81,472419.0,13.0833,13.108,12.9928,13.0093,472419.0
2020-12-23 10:30:00,15.82,15.95,15.76,15.94,270163.0,13.0175,13.1245,12.9681,13.1162,270163.0
2020-12-23 11:00:00,15.94,16.06,15.93,16.0,464430.0,13.1162,13.215,13.108,13.1656,464430.0
2020-12-23 11:30:00,16.0,16.04,15.95,15.98,281929.0,13.1656,13.1985,13.1245,13.1492,281929.0
2020-12-23 12:00:00,15.98,16.01,15.97,15.98,202534.0,13.1492,13.1738,13.1409,13.1492,202534.0
2020-12-23 12:30:00,15.98,16.0,15.94,15.99,179953.0,13.1492,13.1656,13.1162,13.1574,179953.0
2020-12-23 13:00:00,15.98,16.03,15.97,16.03,272913.0,13.1492,13.1903,13.1409,13.1903,272913.0
2020-12-23 13:30:00,16.03,16.07,15.99,16.05,203105.0,13.1903,13.2232,13.1574,13.2068,203105.0
2020-12-23 14:00:00,16.05,16.08,15.98,15.99,181430.0,13.2068,13.2314,13.1492,13.1574,181430.0
2020-12-23 14:30:00,16.0,16.04,15.97,15.99,216092.0,13.1656,13.1985,13.1409,13.1574,216092.0
2020-12-23 15:00:00,15.98,16.01,15.97,15.99,224880.0,13.1492,13.1738,13.1409,13.1574,224880.0
2020-12-23 15:30:00,16.0,16.04,15.94,15.94,1173091.0,13.1656,13.1985,13.1162,13.1162,1173091.0
2020-12-24 09:30:00,16.01,16.03,15.69,15.83,537737.0,13.1738,13.1903,12.9105,13.0257,537737.0
2020-12-24 10:00:00,15.83,15.83,15.75,15.78,222939.0,13.0257,13.0257,12.9599,12.9846,222939.0
2020-12-24 10:30:00,15.78,15.87,15.7,15.87,238789.0,12.9846,13.0586,12.9188,13.0586,238789.0
2020-12-24 11:00:00,15.87,15.88,15.8,15.81,131164.0,13.0586,13.0669,13.001,13.0093,131164.0
2020-12-24 11:30:00,15.81,15.89,15.79,15.87,273665.0,13.0093,13.0751,12.9928,13.0586,273665.0
2020-12-24 12:00:00,15.87,15.87,15.8,15.83,350633.0,13.0586,13.0586,13.001,13.0257,350633.0
2020-12-24 12:30:00,15.84,15.96,15.83,15.95,447167.0,13.034,13.1327,13.0257,13.1245,447167.0
2020-12-28 09:30:00,16.09,16.12,15.91,16.05,587974.0,13.2397,13.2644,13.0916,13.2068,587974.0
2020-12-28 10:00:00,16.05,16.2,16.05,16.19,332569.0,13.2068,13.3302,13.2068,13.322,332569.0
2020-12-28 10:30:00,16.18,16.19,15.99,16.01,224801.0,13.3137,13.322,13.1574,13.1738,224801.0
2020-12-28 11:00:00,16.02,16.06,15.96,16.01,276867.0,13.1821,13.215,13.1327,13.1738,276867.0
2020-12-28 11:30:00,16.0,16.05,15.97,16.0,224432.0,13.1656,13.2068,13.1409,13.1656,224432.0
2020-12-28 12:00:00,15.99,16.03,15.97,16.03,153042.0,13.1574,13.1903,13.1409,13.1903,153042.0
2020-12-28 12:30:00,16.03,16.06,16.0,16.01,239965.0,13.1903,13.215,13.1656,13.1738,239965.0
2020-12-28 13:00:00,16.01,16.03,15.99,16.0,175396.0,13.1738,13.1903,13.1574,13.1656,175396.0
2020-12-28 13:30:00,16.0,16.02,15.97,16.01,173710.0,13.1656,13.1821,13.1409,13.1738,173710.0
2020-12-28 14:00:00,16.01,16.07,15.98,16.05,218876.0,13.1738,13.2232,13.1492,13.2068,218876.0
2020-12-28 14:30:00,16.05,16.08,15.98,16.0,184588.0,13.2068,13.2314,13.1492,13.1656,184588.0
2020-12-28 15:00:00,16.0,16.03,15.98,16.01,243898.0,13.1656,13.1903,13.1492,13.1738,243898.0
2020-12-28 15:30:00,16.01,16.02,15.93,15.97,626547.0,13.1738,13.1821,13.108,13.1409,626547.0
2020-12-29 09:30:00,16.0,16.0,15.82,15.84,361853.0,13.1656,13.1656,13.0175,13.034,361853.0
2020-12-29 10:00:00,15.83,15.92,15.75,15.78,319627.0,13.0257,13.0998,12.9599,12.9846,319627.0
2020-12-29 10:30:00,15.78,15.84,15.75,15.8,144485.0,12.9846,13.034,12.9599,13.001,144485.0
2020-12-29 11:00:00,15.8,15.8,15.74,15.75,212641.0,13.001,13.001,12.9517,12.9599,212641.0
2020-12-29 11:30:00,15.76,15.87,15.74,15.86,287086.0,12.9681,13.0586,12.9517,13.0504,287086.0
2020-12-29 12:00:00,15.86,15.89,15.79,15.81,188323.0,13.0504,13.0751,12.9928,13.0093,188323.0
2020-12-29 12:30:00,15.8,15.8,15.74,15.78,191275.0,13.001,13.001,12.9517,12.9846,191275.0
2020-12-29 13:00:00,15.78,15.81,15.76,15.79,154260.0,12.9846,13.0093,12.9681,12.9928,154260.0
2020-12-29 13:30:00,15.79,15.83,15.78,15.81,149218.0,12.9928,13.0257,12.9846,13.0093,149218.0
2020-12-29 14:00:00,15.81,15.81,15.71,15.72,196553.0,13.0093,13.0093,12.927,12.9352,196553.0
2020-12-29 14:30:00,15.72,15.75,15.7,15.73,220242.0,12.9352,12.9599,12.9188,12.9434,220242.0
2020-12-29 15:00:00,15.73,15.81,15.72,15.79,269048.0,12.9434,13.0093,12.9352,12.9928,269048.0
2020-12-29 15:30:00,15.8,15.81,15.74,15.76,682131.0,13.001,13.0093,12.9517,12.9681,682131.0
2020-12-30 09:30:00,15.8,16.0,15.79,15.93,528888.0,13.001,13.1656,12.9928,13.108,528888.0
2020-12-30 10:00:00,15.94,15.96,15.87,15.96,209617.0,13.1162,13.1327,13.0586,13.1327,209617.0
2020-12-30 10:30:00,15.97,15.98,15.93,15.95,141403.0,13.1409,13.1492,13.108,13.1245,141403.0
2020-12-30 11:00:00,15.94,15.97,15.88,15.88,148896.0,13.1162,13.1409,13.0669,13.0669,148896.0
2020-12-30 11:30:00,15.89,15.9,15.82,15.84,264447.0,13.0751,13.0833,13.0175,13.034,264447.0
2020-12-30 12:00:00,15.83,15.93,15.82,15.92,109261.0,13.0257,13.108,13.0175,13.0998,109261.0
2020-12-30 12:30:00,15.92,15.97,15.91,15.93,160761.0,13.0998,13.1409,13.0916,13.108,160761.0
2020-12-30 13:00:00,15.94,15.96,15.87,15.87,155664.0,13.1162,13.1327,13.0586,13.0586,155664.0
2020-12-30 13:30:00,15.87,15.91,15.87,15.89,90535.0,13.0586,13.0916,13.0586,13.0751,90535.0
2020-12-30 14:00:00,15.89,15.92,15.88,15.9,147539.0,13.0751,13.0998,13.0669,13.0833,147539.0
2020-12-30 14:30:00,15.9,15.93,15.88,15.9,148775.0,13.0833,13.108,13.0669,13.0833,148775.0
2020-12-30 15:00:00,15.9,15.93,15.88,15.92,251909.0,13.0833,13.108,13.0669,13.0998,251909.0
2020-12-30 15:30:00,15.92,15.97,15.91,15.93,631023.0,13.0998,13.1409,13.0916,13.108,631023.0
2020-12-31 09:30:00,15.9,15.93,15.77,15.84,165573.0,13.0833,13.108,12.9764,13.034,165573.0
2020-12-31 10:00:00,15.84,15.9,15.82,15.9,194391.0,13.034,13.0833,13.0175,13.0833,194391.0
2020-12-31 10:30:00,15.91,16.01,15.9,16.0,167544.0,13.0916,13.1738,13.0833,13.1656,167544.0
2020-12-31 11:00:00,16.0,16.05,15.99,16.03,162465.0,13.1656,13.2068,13.1574,13.1903,162465.0
2020-12-31 11:30:00,16.03,16.08,16.01,16.07,133188.0,13.1903,13.2314,13.1738,13.2232,133188.0
2020-12-31 12:00:00,16.07,16.08,16.04,16.05,99987.0,13.2232,13.2314,13.1985,13.2068,99987.0
2020-12-31 12:30:00,16.05,16.08,16.0,16.01,174406.0,13.2068,13.2314,13.1656,13.1738,174406.0
2020-12-31 13:00:00,16.0,16.07,16.0,16.04,270540.0,13.1656,13.2232,13.1656,13.1985,270540.0
2020-12-31 13:30:00,16.04,16.05,16.0,16.03,149042.0,13.1985,13.2068,13.1656,13.1903,149042.0
2020-12-31 14:00:00,16.02,16.07,16.0,16.05,187422.0,13.1821,13.2232,13.1656,13.2068,187422.0
2020-12-31 14:30:00,16.05,16.09,16.05,16.05,125002.0,13.2068,13.2397,13.2068,13.2068,125002.0
2020-12-31 15:00:00,16.05,16.11,16.02,16.11,378614.0,13.2068,13.2561,13.1821,13.2561,378614.0
2020-12-31 15:30:00,16.11,16.14,16.09,16.11,1276378.0,13.2561,13.2808,13.2397,13.2561,1276378.0
2021-01-04 09:30:00,16.27,16.3,16.13,16.25,771384.0,13.3878,13.4125,13.2726,13.3713,771384.0
2021-01-04 10:00:00,16.25,16.28,16.08,16.11,419836.0,13.3713,13.396,13.2314,13.2561,419836.0
2021-01-04 10:30:00,16.11,16.11,15.84,15.92,677651.0,13.2561,13.2561,13.034,13.0998,677651.0
2021-01-04 11:00:00,15.92,15.95,15.83,15.9,333586.0,13.0998,13.1245,13.0257,13.0833,333586.0
2021-01-04 11:30:00,15.9,15.91,15.79,15.85,388509.0,13.0833,13.0916,12.9928,13.0422,388509.0
2021-01-04 12:00:00,15.85,15.86,15.74,15.76,266149.0,13.0422,13.0504,12.9517,12.9681,266149.0
2021-01-04 12:30:00,15.76,15.78,15.72,15.77,166098.0,12.9681,12.9846,12.9352,12.9764,166098.0
2021-01-04 13:00:00,15.77,15.94,15.75,15.93,245187.0,12.9764,13.1162,12.9599,13.108,245187.0
2021-01-04 13:30:00,15.93,15.94,15.84,15.92,466635.0,13.108,13.1162,13.034,13.0998,466635.0
2021-01-04 14:00:00,15.92,15.92,15.81,15.87,147525.0,13.0998,13.0998,13.0093,13.0586,147525.0
2021-01-04 14:30:00,15.86,15.89,15.79,15.87,203623.0,13.0504,13.0751,12.9928,13.0586,203623.0
2021-01-04 15:00:00,15.87,15.93,15.8,15.91,338318.0,13.0586,13.108,13.001,13.0916,338318.0
2021-01-04 15:30:00,15.91,15.99,15.89,15.96,1134740.0,13.0916,13.1574,13.0751,13.1327,1134740.0
2021-01-05 09:30:00,15.94,16.14,15.91,16.02,450394.0,13.1162,13.2808,13.0916,13.1821,450394.0
2021-01-05 10:00:00,16.02,16.13,16.01,16.02,970507.0,13.1821,13.2726,13.1738,13.1821,970507.0
2021-01-05 10:30:00,16.03,16.04,15.93,15.98,355442.0,13.1903,13.1985,13.108,13.1492,355442.0
2021-01-05 11:00:00,15.99,16.07,15.93,16.06,234723.0,13.1574,13.2232,13.108,13.215,234723.0
2021-01-05 11:30:00,16.05,16.12,16.04,16.11,302820.0,13.2068,13.2644,13.1985,13.2561,302820.0
2021-01-05 12:00:00,16.11,16.2,16.11,16.19,279802.0,13.2561,13.3302,13.2561,13.322,279802.0
2021-01-05 12:30:00,16.2,16.3,16.18,16.3,495115.0,13.3302,13.4125,13.3137,13.4125,495115.0
2021-01-05 13:00:00,16.3,16.33,16.28,16.31,262557.0,13.4125,13.4372,13.396,13.4207,262557.0
2021-01-05 13:30:00,16.3,16.35,16.27,16.35,251534.0,13.4125,13.4536,13.3878,13.4536,251534.0
2021-01-05 14:00:00,16.35,16.42,16.35,16.41,420857.0,13.4536,13.5112,13.4536,13.503,420857.0
2021-01-05 14:30:00,16.41,16.43,16.31,16.32,300058.0,13.503,13.5194,13.4207,13.4289,300058.0
2021-01-05 15:00:00,16.32,16.39,16.27,16.28,521500.0,13.4289,13.4865,13.3878,13.396,521500.0
2021-01-05 15:30:00,16.28,16.32,16.23,16.25,1232316.0,13.396,13.4289,13.3549,13.3713,1232316.0
2021-01-06 09:30:00,16.7,17.31,16.7,17.29,2189302.0,13.7416,14.2435,13.7416,14.2271,2189302.0
2021-01-06 10:00:00,17.29,17.43,17.26,17.34,1480817.0,14.2271,14.3423,14.2024,14.2682,1480817.0
2021-01-06 10:30:00,17.35,17.48,17.34,17.4,1067819.0,14.2765,14.3834,14.2682,14.3176,1067819.0
2021-01-06 11:00:00,17.41,17.46,17.36,17.38,875993.0,14.3258,14.367,14.2847,14.3011,875993.0
2021-01-06 11:30:00,17.38,17.42,17.3,17.3,435935.0,14.3011,14.3341,14.2353,14.2353,435935.0
2021-01-06 12:00:00,17.31,17.39,17.27,17.36,599508.0,14.2435,14.3094,14.2106,14.2847,599508.0
2021-01-06 12:30:00,17.36,17.49,17.34,17.43,720746.0,14.2847,14.3917,14.2682,14.3423,720746.0
2021-01-06 13:00:00,17.43,17.44,17.32,17.32,454188.0,14.3423,14.3505,14.2518,14.2518,454188.0
2021-01-06 13:30:00,17.33,17.41,17.3,17.38,416478.0,14.26,14.3258,14.2353,14.3011,416478.0
2021-01-06 14:00:00,17.38,17.44,17.28,17.32,396476.0,14.3011,14.3505,14.2189,14.2518,396476.0
2021-01-06 14:30:00,17.32,17.37,17.1,17.23,554337.0,14.2518,14.2929,14.0707,14.1777,554337.0
2021-01-06 15:00:00,17.23,17.29,17.12,17.21,640320.0,14.1777,14.2271,14.0872,14.1613,640320.0
2021-01-06 15:30:00,17.22,17.25,17.16,17.25,1607037.0,14.1695,14.1942,14.1201,14.1942,1607037.0
2021-01-07 09:30:00,17.46,17.83,17.44,17.78,1735362.0,14.367,14.6714,14.3505,14.6303,1735362.0
2021-01-07 10:00:00,17.78,17.88,17.72,17.86,714227.0,14.6303,14.7126,14.5809,14.6961,714227.0
2021-01-07 10:30:00,17.85,17.92,17.82,17.88,491493.0,14.6879,14.7455,14.6632,14.7126,491493.0
2021-01-07 11:00:00,17.88,17.93,17.83,17.87,355947.0,14.7126,14.7537,14.6714,14.7043,355947.0
2021-01-07 11:30:00,17.87,17.9,17.81,17.89,328295.0,14.7043,14.729,14.655,14.7208,328295.0
2021-01-07 12:00:00,17.89,17.93,17.86,17.87,338934.0,14.7208,14.7537,14.6961,14.7043,338934.0
2021-01-07 12:30:00,17.87,17.87,17.77,17.81,341730.0,14.7043,14.7043,14.6221,14.655,341730.0
2021-01-07 13:00:00,17.82,17.86,17.71,17.71,320675.0,14.6632,14.6961,14.5727,14.5727,320675.0
2021-01-07 13:30:00,17.72,17.79,17.71,17.78,420244.0,14.5809,14.6385,14.5727,14.6303,420244.0
2021-01-07 14:00:00,17.77,17.8,17.74,17.74,327010.0,14.6221,14.6467,14.5974,14.5974,327010.0
2021-01-07 14:30:00,17.75,17.82,17.74,17.79,382883.0,14.6056,14.6632,14.5974,14.6385,382883.0
2021-01-07 15:00:00,17.79,17.8,17.69,17.7,409133.0,14.6385,14.6467,14.5562,14.5645,409133.0
2021-01-07 15:30:00,17.7,17.72,17.65,17.66,1335843.0,14.5645,14.5809,14.5233,14.5315,1335843.0
2021-01-08 09:30:00,17.76,17.76,17.57,17.59,959702.0,14.6138,14.6138,14.4575,14.4739,959702.0
2021-01-08 10:00:00,17.59,17.61,17.44,17.44,478386.0,14.4739,14.4904,14.3505,14.3505,478386.0
2021-01-08 10:30:00,17.45,17.61,17.44,17.6,315767.0,14.3587,14.4904,14.3505,14.4822,315767.0
2021-01-08 11:00:00,17.6,17.62,17.51,17.52,299178.0,14.4822,14.4986,14.4081,14.4163,299178.0
2021-01-08 11:30:00,17.52,17.62,17.48,17.61,350537.0,14.4163,14.4986,14.3834,14.4904,350537.0
2021-01-08 12:00:00,17.62,17.63,17.54,17.63,169892.0,14.4986,14.5069,14.4328,14.5069,169892.0
2021-01-08 12:30:00,17.63,17.63,17.52,17.55,357821.0,14.5069,14.5069,14.4163,14.441,357821.0
2021-01-08 13:00:00,17.55,17.58,17.34,17.38,259870.0,14.441,14.4657,14.2682,14.3011,259870.0
2021-01-08 13:30:00,17.37,17.39,17.21,17.24,563225.0,14.2929,14.3094,14.1613,14.1859,563225.0
2021-01-08 14:00:00,17.25,17.42,17.24,17.42,324832.0,14.1942,14.3341,14.1859,14.3341,324832.0
2021-01-08 14:30:00,17.43,17.46,17.34,17.39,398472.0,14.3423,14.367,14.2682,14.3094,398472.0
2021-01-08 15:00:00,17.39,17.55,17.39,17.53,461945.0,14.3094,14.441,14.3094,14.4246,461945.0
2021-01-08 15:30:00,17.54,17.61,17.51,17.57,1128388.0,14.4328,14.4904,14.4081,14.4575,1128388.0
2021-01-11 09:30:00,17.35,17.68,17.15,17.63,981637.0,14.2765,14.548,14.1119,14.5069,981637.0
2021-01-11 10:00:00,17.62,17.67,17.51,17.57,403724.0,14.4986,14.5398,14.4081,14.4575,403724.0
2021-01-11 10:30:00,17.57,17.69,17.56,17.69,227901.0,14.4575,14.5562,14.4493,14.5562,227901.0
2021-01-11 11:00:00,17.69,17.71,17.6,17.69,421246.0,14.5562,14.5727,14.4822,14.5562,421246.0
2021-01-11 11:30:00,17.68,17.69,17.62,17.66,228372.0,14.548,14.5562,14.4986,14.5315,228372.0
2021-01-11 12:00:00,17.67,17.69,17.64,17.64,119041.0,14.5398,14.5562,14.5151,14.5151,119041.0
2021-01-11 12:30:00,17.65,17.82,17.64,17.8,852704.0,14.5233,14.6632,14.5151,14.6467,852704.0
2021-01-11 13:00:00,17.81,17.87,17.74,17.75,362389.0,14.655,14.7043,14.5974,14.6056,362389.0
2021-01-11 13:30:00,17.75,17.78,17.71,17.76,254018.0,14.6056,14.6303,14.5727,14.6138,254018.0
2021-01-11 14:00:00,17.75,17.81,17.74,17.79,188687.0,14.6056,14.655,14.5974,14.6385,188687.0
2021-01-11 14:30:00,17.79,17.85,17.76,17.82,431287.0,14.6385,14.6879,14.6138,14.6632,431287.0
2021-01-11 15:00:00,17.83,17.87,17.78,17.84,570280.0,14.6714,14.7043,14.6303,14.6797,570280.0
2021-01-11 15:30:00,17.83,17.93,17.82,17.88,1583083.0,14.6714,14.7537,14.6632,14.7126,1583083.0
2021-01-12 09:30:00,18.0,18.14,17.78,18.13,865688.0,14.8113,14.9265,14.6303,14.9183,865688.0
2021-01-12 10:00:00,18.13,18.3,18.07,18.27,433464.0,14.9183,15.0582,14.8689,15.0335,433464.0
2021-01-12 10:30:00,18.27,18.29,18.2,18.28,510059.0,15.0335,15.0499,14.9759,15.0417,510059.0
2021-01-12 11:00:00,18.29,18.3,18.18,18.25,315139.0,15.0499,15.0582,14.9594,15.017,315139.0
2021-01-12 11:30:00,18.26,18.26,18.11,18.2,534310.0,15.0253,15.0253,14.9018,14.9759,534310.0
2021-01-12 12:00:00,18.19,18.28,18.17,18.28,380465.0,14.9677,15.0417,14.9512,15.0417,380465.0
2021-01-12 12:30:00,18.28,18.29,18.2,18.25,345684.0,15.0417,15.0499,14.9759,15.017,345684.0
2021-01-12 13:00:00,18.24,18.25,18.16,18.18,227549.0,15.0088,15.017,14.943,14.9594,227549.0
2021-01-12 13:30:00,18.18,18.24,18.16,18.19,280104.0,14.9594,15.0088,14.943,14.9677,280104.0
2021-01-12 14:00:00,18.19,18.27,18.15,18.25,423760.0,14.9677,15.0335,14.9347,15.017,423760.0
2021-01-12 14:30:00,18.25,18.28,18.2,18.26,310956.0,15.017,15.0417,14.9759,15.0253,310956.0
2021-01-12 15:00:00,18.27,18.33,18.25,18.26,667243.0,15.0335,15.0829,15.017,15.0253,667243.0
2021-01-12 15:30:00,18.26,18.3,18.19,18.26,1246467.0,15.0253,15.0582,14.9677,15.0253,1246467.0
2021-01-13 09:30:00,18.15,18.25,17.92,18.02,897010.0,14.9347,15.017,14.7455,14.8278,897010.0
2021-01-13 10:00:00,18.02,18.07,17.91,18.05,326296.0,14.8278,14.8689,14.7373,14.8525,326296.0
2021-01-13 10:30:00,18.05,18.05,17.9,17.94,352567.0,14.8525,14.8525,14.729,14.7619,352567.0
2021-01-13 11:00:00,17.94,17.95,17.89,17.93,543606.0,14.7619,14.7702,14.7208,14.7537,543606.0
2021-01-13 11:30:00,17.93,17.93,17.86,17.91,418715.0,14.7537,14.7537,14.6961,14.7373,418715.0
2021-01-13 12:00:00,17.9,17.93,17.85,17.93,284917.0,14.729,14.7537,14.6879,14.7537,284917.0
2021-01-13 12:30:00,17.93,18.03,17.92,17.98,532092.0,14.7537,14.836,14.7455,14.7949,532092.0
2021-01-13 13:00:00,17.98,17.98,17.91,17.97,287756.0,14.7949,14.7949,14.7373,14.7866,287756.0
2021-01-13 13:30:00,17.97,18.09,17.96,18.08,546078.0,14.7866,14.8854,14.7784,14.8771,546078.0
2021-01-13 14:00:00,18.09,18.15,18.03,18.07,550566.0,14.8854,14.9347,14.836,14.8689,550566.0
2021-01-13 14:30:00,18.07,18.16,18.05,18.14,1104962.0,14.8689,14.943,14.8525,14.9265,1104962.0
2021-01-13 15:00:00,18.14,18.18,18.09,18.11,796778.0,14.9265,14.9594,14.8854,14.9018,796778.0
2021-01-13 15:30:00,18.1,18.17,18.07,18.16,1061899.0,14.8936,14.9512,14.8689,14.943,1061899.0
2021-01-14 09:30:00,18.33,18.44,18.18,18.34,651238.0,15.0829,15.1734,14.9594,15.0911,651238.0
2021-01-14 10:00:00,18.34,18.47,18.25,18.45,517121.0,15.0911,15.1981,15.017,15.1816,517121.0
2021-01-14 10:30:00,18.45,18.48,18.35,18.46,594059.0,15.1816,15.2063,15.0993,15.1898,594059.0
2021-01-14 11:00:00,18.45,18.52,18.44,18.46,499596.0,15.1816,15.2392,15.1734,15.1898,499596.0
2021-01-14 11:30:00,18.46,18.51,18.45,18.5,311710.0,15.1898,15.231,15.1816,15.2227,311710.0
2021-01-14 12:00:00,18.5,18.57,18.48,18.54,290231.0,15.2227,15.2803,15.2063,15.2557,290231.0
2021-01-14 12:30:00,18.54,18.58,18.51,18.54,250096.0,15.2557,15.2886,15.231,15.2557,250096.0
2021-01-14 13:00:00,18.54,18.64,18.52,18.63,329990.0,15.2557,15.3379,15.2392,15.3297,329990.0
2021-01-14 13:30:00,18.63,18.69,18.62,18.69,265807.0,15.3297,15.3791,15.3215,15.3791,265807.0
2021-01-14 14:00:00,18.68,18.71,18.61,18.64,258324.0,15.3709,15.3955,15.3133,15.3379,258324.0
2021-01-14 14:30:00,18.64,18.67,18.6,18.63,428393.0,15.3379,15.3626,15.305,15.3297,428393.0
2021-01-14 15:00:00,18.63,18.69,18.61,18.64,575133.0,15.3297,15.3791,15.3133,15.3379,575133.0
2021-01-14 15:30:00,18.64,18.69,18.61,18.64,1150280.0,15.3379,15.3791,15.3133,15.3379,1150280.0
2021-01-15 09:30:00,18.39,18.49,18.21,18.26,1144198.0,15.1322,15.2145,14.9841,15.0253,1144198.0
2021-01-15 10:00:00,18.25,18.29,18.09,18.19,867485.0,15.017,15.0499,14.8854,14.9677,867485.0
2021-01-15 10:30:00,18.19,18.28,18.17,18.27,289823.0,14.9677,15.0417,14.9512,15.0335,289823.0
2021-01-15 11:00:00,18.27,18.27,18.11,18.21,393638.0,15.0335,15.0335,14.9018,14.9841,393638.0
2021-01-15 11:30:00,18.21,18.24,18.09,18.11,681617.0,14.9841,15.0088,14.8854,14.9018,681617.0
2021-01-15 12:00:00,18.11,18.18,18.06,18.17,487767.0,14.9018,14.9594,14.8607,14.9512,487767.0
2021-01-15 12:30:00,18.16,18.3,18.16,18.3,303990.0,14.943,15.0582,14.943,15.0582,303990.0
2021-01-15 13:00:00,18.3,18.31,18.25,18.29,331558.0,15.0582,15.0664,15.017,15.0499,331558.0
2021-01-15 13:30:00,18.29,18.32,18.23,18.29,178705.0,15.0499,15.0746,15.0006,15.0499,178705.0
2021-01-15 14:00:00,18.28,18.3,18.22,18.29,413160.0,15.0417,15.0582,14.9923,15.0499,413160.0
2021-01-15 14:30:00,18.29,18.35,18.28,18.34,503983.0,15.0499,15.0993,15.0417,15.0911,503983.0
2021-01-15 15:00:00,18.34,18.37,18.27,18.3,927536.0,15.0911,15.1158,15.0335,15.0582,927536.0
2021-01-15 15:30:00,18.3,18.31,18.17,18.22,1257780.0,15.0582,15.0664,14.9512,14.9923,1257780.0
2021-01-19 09:30:00,18.32,18.35,18.11,18.23,885378.0,15.0746,15.0993,14.9018,15.0006,885378.0
2021-01-19 10:00:00,18.23,18.23,18.04,18.08,566514.0,15.0006,15.0006,14.8442,14.8771,566514.0
2021-01-19 10:30:00,18.09,18.29,18.09,18.26,305897.0,14.8854,15.0499,14.8854,15.0253,305897.0
2021-01-19 11:00:00,18.25,18.32,18.18,18.3,300396.0,15.017,15.0746,14.9594,15.0582,300396.0
2021-01-19 11:30:00,18.3,18.31,18.21,18.24,239275.0,15.0582,15.0664,14.9841,15.0088,239275.0
2021-01-19 12:00:00,18.24,18.3,18.23,18.29,234488.0,15.0088,15.0582,15.0006,15.0499,234488.0
2021-01-19 12:30:00,18.29,18.33,18.23,18.32,419254.0,15.0499,15.0829,15.0006,15.0746,419254.0
2021-01-19 13:00:00,18.32,18.4,18.31,18.37,366977.0,15.0746,15.1405,15.0664,15.1158,366977.0
2021-01-19 13:30:00,18.37,18.4,18.31,18.38,374084.0,15.1158,15.1405,15.0664,15.124,374084.0
2021-01-19 14:00:00,18.38,18.45,18.34,18.41,534290.0,15.124,15.1816,15.0911,15.1487,534290.0
2021-01-19 14:30:00,18.41,18.42,18.34,18.37,676394.0,15.1487,15.1569,15.0911,15.1158,676394.0
2021-01-19 15:00:00,18.37,18.43,18.34,18.43,598867.0,15.1158,15.1651,15.0911,15.1651,598867.0
2021-01-19 15:30:00,18.43,18.44,18.37,18.43,1272285.0,15.1651,15.1734,15.1158,15.1651,1272285.0
2021-01-20 09:30:00,18.36,18.4,18.1,18.22,787392.0,15.1075,15.1405,14.8936,14.9923,787392.0
2021-01-20 10:00:00,18.23,18.28,18.16,18.19,562219.0,15.0006,15.0417,14.943,14.9677,562219.0
2021-01-20 10:30:00,18.18,18.31,18.16,18.21,290184.0,14.9594,15.0664,14.943,14.9841,290184.0
2021-01-20 11:00:00,18.21,18.21,18.07,18.12,292309.0,14.9841,14.9841,14.8689,14.9101,292309.0
2021-01-20 11:30:00,18.12,18.14,18.03,18.05,1189903.0,14.9101,14.9265,14.836,14.8525,1189903.0
2021-01-20 12:00:00,18.05,18.08,17.98,18.05,1405221.0,14.8525,14.8771,14.7949,14.8525,1405221.0
2021-01-20 12:30:00,18.06,18.1,17.98,18.09,176359.0,14.8607,14.8936,14.7949,14.8854,176359.0
2021-01-20 13:00:00,18.09,18.09,18.02,18.02,280486.0,14.8854,14.8854,14.8278,14.8278,280486.0
2021-01-20 13:30:00,18.03,18.07,18.0,18.01,231354.0,14.836,14.8689,14.8113,14.8195,231354.0
2021-01-20 14:00:00,18.01,18.07,17.98,18.06,244465.0,14.8195,14.8689,14.7949,14.8607,244465.0
2021-01-20 14:30:00,18.06,18.12,18.05,18.1,207342.0,14.8607,14.9101,14.8525,14.8936,207342.0
2021-01-20 15:00:00,18.1,18.15,18.08,18.14,248788.0,14.8936,14.9347,14.8771,14.9265,248788.0
2021-01-20 15:30:00,18.14,18.17,18.11,18.15,897385.0,14.9265,14.9512,14.9018,14.9347,897385.0
2021-01-21 09:30:00,18.12,18.23,17.95,18.0,643495.0,14.9101,15.0006,14.7702,14.8113,643495.0
2021-01-21 10:00:00,18.01,18.07,17.8,17.89,641734.0,14.8195,14.8689,14.6467,14.7208,641734.0
2021-01-21 10:30:00,17.89,17.9,17.72,17.76,376231.0,14.7208,14.729,14.5809,14.6138,376231.0
2021-01-21 11:00:00,17.76,17.84,17.64,17.82,443717.0,14.6138,14.6797,14.5151,14.6632,443717.0
2021-01-21 11:30:00,17.82,17.91,17.78,17.87,436095.0,14.6632,14.7373,14.6303,14.7043,436095.0
2021-01-21 12:00:00,17.87,17.91,17.82,17.85,201563.0,14.7043,14.7373,14.6632,14.6879,201563.0
2021-01-21 12:30:00,17.84,17.86,17.8,17.82,372954.0,14.6797,14.6961,14.6467,14.6632,372954.0
2021-01-21 13:00:00,17.82,17.85,17.77,17.77,180844.0,14.6632,14.6879,14.6221,14.6221,180844.0
2021-01-21 13:30:00,17.78,17.85,17.76,17.85,226964.0,14.6303,14.6879,14.6138,14.6879,226964.0
2021-01-21 14:00:00,17.85,17.93,17.83,17.91,386463.0,14.6879,14.7537,14.6714,14.7373,386463.0
2021-01-21 14:30:00,17.92,17.96,17.89,17.94,249998.0,14.7455,14.7784,14.7208,14.7619,249998.0
2021-01-21 15:00:00,17.94,18.0,17.91,17.91,968018.0,14.7619,14.8113,14.7373,14.7373,968018.0
2021-01-21 15:30:00,17.91,17.92,17.8,17.8,1343104.0,14.7373,14.7455,14.6467,14.6467,1343104.0
2021-01-22 09:30:00,17.83,18.22,17.75,17.92,1223534.0,14.6714,14.9923,14.6056,14.7455,1223534.0
2021-01-22 10:00:00,17.92,18.0,17.74,17.74,524381.0,14.7455,14.8113,14.5974,14.5974,524381.0
2021-01-22 10:30:00,17.73,17.81,17.7,17.8,493254.0,14.5891,14.655,14.5645,14.6467,493254.0
2021-01-22 11:00:00,17.81,17.95,17.79,17.91,481026.0,14.655,14.7702,14.6385,14.7373,481026.0
2021-01-22 11:30:00,17.9,17.97,17.87,17.92,372679.0,14.729,14.7866,14.7043,14.7455,372679.0
2021-01-22 12:00:00,17.92,17.95,17.75,17.76,256198.0,14.7455,14.7702,14.6056,14.6138,256198.0
2021-01-22 12:30:00,17.76,17.79,17.72,17.78,200035.0,14.6138,14.6385,14.5809,14.6303,200035.0
2021-01-22 13:00:00,17.79,17.79,17.73,17.77,148004.0,14.6385,14.6385,14.5891,14.6221,148004.0
2021-01-22 13:30:00,17.77,17.79,17.68,17.69,181996.0,14.6221,14.6385,14.548,14.5562,181996.0
2021-01-22 14:00:00,17.69,17.7,17.64,17.69,170493.0,14.5562,14.5645,14.5151,14.5562,170493.0
2021-01-22 14:30:00,17.69,17.72,17.66,17.71,469172.0,14.5562,14.5809,14.5315,14.5727,469172.0
2021-01-22 15:00:00,17.71,17.73,17.61,17.71,449468.0,14.5727,14.5891,14.4904,14.5727,449468.0
2021-01-22 15:30:00,17.7,17.76,17.65,17.74,1200256.0,14.5645,14.6138,14.5233,14.5974,1200256.0
2021-01-25 09:30:00,17.46,17.64,17.35,17.36,858351.0,14.367,14.5151,14.2765,14.2847,858351.0
2021-01-25 10:00:00,17.36,17.51,17.35,17.47,791594.0,14.2847,14.4081,14.2765,14.3752,791594.0
2021-01-25 10:30:00,17.46,17.51,17.26,17.27,635222.0,14.367,14.4081,14.2024,14.2106,635222.0
2021-01-25 11:00:00,17.27,17.33,17.2,17.29,600565.0,14.2106,14.26,14.153,14.2271,600565.0
2021-01-25 11:30:00,17.29,17.48,17.27,17.46,617506.0,14.2271,14.3834,14.2106,14.367,617506.0
2021-01-25 12:00:00,17.46,17.5,17.38,17.43,324218.0,14.367,14.3999,14.3011,14.3423,324218.0
2021-01-25 12:30:00,17.43,17.5,17.41,17.48,282876.0,14.3423,14.3999,14.3258,14.3834,282876.0
2021-01-25 13:00:00,17.49,17.6,17.45,17.57,259436.0,14.3917,14.4822,14.3587,14.4575,259436.0
2021-01-25 13:30:00,17.57,17.65,17.57,17.61,355949.0,14.4575,14.5233,14.4575,14.4904,355949.0
2021-01-25 14:00:00,17.61,17.65,17.59,17.62,324274.0,14.4904,14.5233,14.4739,14.4986,324274.0
2021-01-25 14:30:00,17.62,17.68,17.61,17.64,282919.0,14.4986,14.548,14.4904,14.5151,282919.0
2021-01-25 15:00:00,17.65,17.75,17.65,17.73,500621.0,14.5233,14.6056,14.5233,14.5891,500621.0
2021-01-25 15:30:00,17.73,17.79,17.68,17.71,1319785.0,14.5891,14.6385,14.548,14.5727,1319785.0
2021-01-26 09:30:00,17.94,18.03,17.66,17.72,655251.0,14.7619,14.836,14.5315,14.5809,655251.0
2021-01-26 10:00:00,17.71,17.84,17.69,17.8,726305.0,14.5727,14.6797,14.5562,14.6467,726305.0
2021-01-26 10:30:00,17.8,17.83,17.7,17.73,395988.0,14.6467,14.6714,14.5645,14.5891,395988.0
2021-01-26 11:00:00,17.73,17.86,17.69,17.85,314513.0,14.5891,14.6961,14.5562,14.6879,314513.0
2021-01-26 11:30:00,17.85,17.85,17.67,17.7,279974.0,14.6879,14.6879,14.5398,14.5645,279974.0
2021-01-26 12:00:00,17.7,17.72,17.66,17.71,253263.0,14.5645,14.5809,14.5315,14.5727,253263.0
2021-01-26 12:30:00,17.71,17.8,17.69,17.78,274851.0,14.5727,14.6467,14.5562,14.6303,274851.0
2021-01-26 13:00:00,17.78,17.86,17.77,17.77,438092.0,14.6303,14.6961,14.6221,14.6221,438092.0
2021-01-26 13:30:00,17.77,17.77,17.72,17.72,340303.0,14.6221,14.6221,14.5809,14.5809,340303.0
2021-01-26 14:00:00,17.73,17.81,17.72,17.81,369069.0,14.5891,14.655,14.5809,14.655,369069.0
2021-01-26 14:30:00,17.8,17.87,17.79,17.87,431363.0,14.6467,14.7043,14.6385,14.7043,431363.0
2021-01-26 15:00:00,17.87,17.88,17.83,17.87,529854.0,14.7043,14.7126,14.6714,14.7043,529854.0
2021-01-26 15:30:00,17.87,17.87,17.71,17.75,1518350.0,14.7043,14.7043,14.5727,14.6056,1518350.0
2021-01-27 09:30:00,17.26,17.51,17.11,17.38,1423240.0,14.2024,14.4081,14.079,14.3011,1423240.0
2021-01-27 10:00:00,17.38,17.56,17.27,17.55,870273.0,14.3011,14.4493,14.2106,14.441,870273.0
2021-01-27 10:30:00,17.55,17.65,17.43,17.55,587028.0,14.441,14.5233,14.3423,14.441,587028.0
2021-01-27 11:00:00,17.55,17.56,17.41,17.46,532730.0,14.441,14.4493,14.3258,14.367,532730.0
2021-01-27 11:30:00,17.47,17.52,17.33,17.34,298483.0,14.3752,14.4163,14.26,14.2682,298483.0
2021-01-27 12:00:00,17.34,17.43,17.3,17.32,329799.0,14.2682,14.3423,14.2353,14.2518,329799.0
2021-01-27 12:30:00,17.32,17.39,17.27,17.35,250721.0,14.2518,14.3094,14.2106,14.2765,250721.0
2021-01-27 13:00:00,17.35,17.46,17.33,17.44,318376.0,14.2765,14.367,14.26,14.3505,318376.0
2021-01-27 13:30:00,17.43,17.45,17.31,17.35,279578.0,14.3423,14.3587,14.2435,14.2765,279578.0
2021-01-27 14:00:00,17.36,17.4,17.26,17.29,357600.0,14.2847,14.3176,14.2024,14.2271,357600.0
2021-01-27 14:30:00,17.29,17.33,17.21,17.23,519664.0,14.2271,14.26,14.1613,14.1777,519664.0
2021-01-27 15:00:00,17.24,17.38,17.22,17.26,558189.0,14.1859,14.3011,14.1695,14.2024,558189.0
2021-01-27 15:30:00,17.26,17.3,17.11,17.16,1879740.0,14.2024,14.2353,14.079,14.1201,1879740.0
2021-01-28 09:30:00,17.36,17.52,17.28,17.3,1364082.0,14.2847,14.4163,14.2189,14.2353,1364082.0
2021-01-28 10:00:00,17.3,17.6,17.22,17.53,900840.0,14.2353,14.4822,14.1695,14.4246,900840.0
2021-01-28 10:30:00,17.53,17.64,17.47,17.61,596675.0,14.4246,14.5151,14.3752,14.4904,596675.0
2021-01-28 11:00:00,17.62,17.73,17.53,17.55,828414.0,14.4986,14.5891,14.4246,14.441,828414.0
2021-01-28 11:30:00,17.55,17.7,17.52,17.66,368237.0,14.441,14.5645,14.4163,14.5315,368237.0
2021-01-28 12:00:00,17.66,17.7,17.63,17.66,364795.0,14.5315,14.5645,14.5069,14.5315,364795.0
2021-01-28 12:30:00,17.66,17.7,17.65,17.66,382446.0,14.5315,14.5645,14.5233,14.5315,382446.0
2021-01-28 13:00:00,17.66,17.68,17.57,17.61,371062.0,14.5315,14.548,14.4575,14.4904,371062.0
2021-01-28 13:30:00,17.61,17.7,17.61,17.67,266594.0,14.4904,14.5645,14.4904,14.5398,266594.0
2021-01-28 14:00:00,17.67,17.7,17.61,17.63,298294.0,14.5398,14.5645,14.4904,14.5069,298294.0
2021-01-28 14:30:00,17.64,17.67,17.55,17.6,615693.0,14.5151,14.5398,14.441,14.4822,615693.0
2021-01-28 15:00:00,17.6,17.68,17.57,17.6,551957.0,14.4822,14.548,14.4575,14.4822,551957.0
2021-01-28 15:30:00,17.6,17.7,17.59,17.61,1450813.0,14.4822,14.5645,14.4739,14.4904,1450813.0
2021-01-29 09:30:00,17.55,17.68,17.4,17.67,691182.0,14.441,14.548,14.3176,14.5398,691182.0
2021-01-29 10:00:00,17.67,17.71,17.56,17.57,447440.0,14.5398,14.5727,14.4493,14.4575,447440.0
2021-01-29 10:30:00,17.57,17.62,17.41,17.45,440770.0,14.4575,14.4986,14.3258,14.3587,440770.0
2021-01-29 11:00:00,17.44,17.46,17.3,17.3,376866.0,14.3505,14.367,14.2353,14.2353,376866.0
2021-01-29 11:30:00,17.31,17.32,17.21,17.28,405559.0,14.2435,14.2518,14.1613,14.2189,405559.0
2021-01-29 12:00:00,17.27,17.29,17.09,17.11,416714.0,14.2106,14.2271,14.0625,14.079,416714.0
2021-01-29 12:30:00,17.1,17.12,16.96,17.01,550067.0,14.0707,14.0872,13.9555,13.9967,550067.0
2021-01-29 13:00:00,17.01,17.08,16.92,17.02,318360.0,13.9967,14.0543,13.9226,14.0049,318360.0
2021-01-29 13:30:00,17.02,17.02,16.9,16.93,397465.0,14.0049,14.0049,13.9062,13.9309,397465.0
2021-01-29 14:00:00,16.92,17.1,16.92,16.98,451273.0,13.9226,14.0707,13.9226,13.972,451273.0
2021-01-29 14:30:00,16.98,16.98,16.89,16.94,510685.0,13.972,13.972,13.8979,13.9391,510685.0
2021-01-29 15:00:00,16.94,17.16,16.93,17.12,995973.0,13.9391,14.1201,13.9309,14.0872,995973.0
2021-01-29 15:30:00,17.12,17.2,16.98,16.98,1719928.0,14.0872,14.153,13.972,13.972,1719928.0
2021-02-01 09:30:00,17.26,17.26,16.94,17.02,784040.0,14.2024,14.2024,13.9391,14.0049,784040.0
2021-02-01 10:00:00,17.02,17.08,16.97,17.0,713339.0,14.0049,14.0543,13.9638,13.9885,713339.0
2021-02-01 10:30:00,17.01,17.07,16.94,16.99,550150.0,13.9967,14.0461,13.9391,13.9802,550150.0
2021-02-01 11:00:00,16.98,17.11,16.97,17.11,283972.0,13.972,14.079,13.9638,14.079,283972.0
2021-02-01 11:30:00,17.11,17.11,17.02,17.04,285084.0,14.079,14.079,14.0049,14.0214,285084.0
2021-02-01 12:00:00,17.04,17.06,16.94,16.98,227779.0,14.0214,14.0378,13.9391,13.972,227779.0
2021-02-01 12:30:00,16.98,17.02,16.95,17.0,212910.0,13.972,14.0049,13.9473,13.9885,212910.0
2021-02-01 13:00:00,17.0,17.11,16.99,17.1,254692.0,13.9885,14.079,13.9802,14.0707,254692.0
2021-02-01 13:30:00,17.11,17.11,17.04,17.07,167186.0,14.079,14.079,14.0214,14.0461,167186.0
2021-02-01 14:00:00,17.07,17.17,17.06,17.16,237155.0,14.0461,14.1283,14.0378,14.1201,237155.0
2021-02-01 14:30:00,17.16,17.23,17.15,17.21,279334.0,14.1201,14.1777,14.1119,14.1613,279334.0
2021-02-01 15:00:00,17.22,17.26,17.2,17.26,356814.0,14.1695,14.2024,14.153,14.2024,356814.0
2021-02-01 15:30:00,17.26,17.35,17.23,17.32,1037203.0,14.2024,14.2765,14.1777,14.2518,1037203.0
2021-02-02 09:30:00,17.57,17.63,17.39,17.57,672092.0,14.4575,14.5069,14.3094,14.4575,672092.0
2021-02-02 10:00:00,17.58,17.74,17.56,17.67,338738.0,14.4657,14.5974,14.4493,14.5398,338738.0
2021-02-02 10:30:00,17.66,17.71,17.63,17.69,482102.0,14.5315,14.5727,14.5069,14.5562,482102.0
2021-02-02 11:00:00,17.69,17.89,17.68,17.8,326408.0,14.5562,14.7208,14.548,14.6467,326408.0
2021-02-02 11:30:00,17.8,17.91,17.8,17.88,238889.0,14.6467,14.7373,14.6467,14.7126,238889.0
2021-02-02 12:00:00,17.88,17.89,17.83,17.85,381484.0,14.7126,14.7208,14.6714,14.6879,381484.0
2021-02-02 12:30:00,17.85,17.91,17.83,17.9,257529.0,14.6879,14.7373,14.6714,14.729,257529.0
2021-02-02 13:00:00,17.91,17.93,17.86,17.89,254080.0,14.7373,14.7537,14.6961,14.7208,254080.0
2021-02-02 13:30:00,17.89,17.89,17.75,17.76,373210.0,14.7208,14.7208,14.6056,14.6138,373210.0
2021-02-02 14:00:00,17.76,17.82,17.69,17.72,575181.0,14.6138,14.6632,14.5562,14.5809,575181.0
2021-02-02 14:30:00,17.71,17.89,17.71,17.89,421335.0,14.5727,14.7208,14.5727,14.7208,421335.0
2021-02-02 15:00:00,17.89,17.89,17.81,17.83,311760.0,14.7208,14.7208,14.655,14.6714,311760.0
2021-02-02 15:30:00,17.82,17.84,17.75,17.75,778765.0,14.6632,14.6797,14.6056,14.6056,778765.0
2021-02-03 09:30:00,17.75,17.98,17.7,17.95,437012.0,14.6056,14.7949,14.5645,14.7702,437012.0
2021-02-03 10:00:00,17.95,18.09,17.92,18.0,522334.0,14.7702,14.8854,14.7455,14.8113,522334.0
2021-02-03 10:30:00,18.0,18.05,17.9,17.99,248890.0,14.8113,14.8525,14.729,14.8031,248890.0
2021-02-03 11:00:00,18.0,18.02,17.86,17.92,341031.0,14.8113,14.8278,14.6961,14.7455,341031.0
2021-02-03 11:30:00,17.93,18.01,17.88,18.01,245169.0,14.7537,14.8195,14.7126,14.8195,245169.0
2021-02-03 12:00:00,18.0,18.01,17.91,17.96,293332.0,14.8113,14.8195,14.7373,14.7784,293332.0
2021-02-03 12:30:00,17.96,18.02,17.94,18.01,209377.0,14.7784,14.8278,14.7619,14.8195,209377.0
2021-02-03 13:00:00,18.0,18.07,18.0,18.05,165399.0,14.8113,14.8689,14.8113,14.8525,165399.0
2021-02-03 13:30:00,18.04,18.15,18.03,18.15,257280.0,14.8442,14.9347,14.836,14.9347,257280.0
2021-02-03 14:00:00,18.15,18.18,18.12,18.16,288916.0,14.9347,14.9594,14.9101,14.943,288916.0
2021-02-03 14:30:00,18.16,18.23,18.12,18.22,403453.0,14.943,15.0006,14.9101,14.9923,403453.0
2021-02-03 15:00:00,18.21,18.31,18.21,18.3,1068202.0,14.9841,15.0664,14.9841,15.0582,1068202.0
2021-02-03 15:30:00,18.3,18.35,18.25,18.35,2035933.0,15.0582,15.0993,15.017,15.0993,2035933.0
2021-02-04 09:30:00,18.44,18.93,18.39,18.91,1061986.0,15.1734,15.5766,15.1322,15.5601,1061986.0
2021-02-04 10:00:00,18.91,19.12,18.91,19.0,887903.0,15.5601,15.7329,15.5601,15.6342,887903.0
2021-02-04 10:30:00,19.01,19.12,18.94,18.99,615698.0,15.6424,15.7329,15.5848,15.6259,615698.0
2021-02-04 11:00:00,19.0,19.02,18.94,18.97,620160.0,15.6342,15.6506,15.5848,15.6095,620160.0
2021-02-04 11:30:00,18.96,18.98,18.91,18.95,266241.0,15.6012,15.6177,15.5601,15.593,266241.0
2021-02-04 12:00:00,18.96,19.05,18.95,19.05,379710.0,15.6012,15.6753,15.593,15.6753,379710.0
2021-02-04 12:30:00,19.05,19.06,18.9,18.91,494729.0,15.6753,15.6835,15.5519,15.5601,494729.0
2021-02-04 13:00:00,18.9,18.99,18.89,18.94,392588.0,15.5519,15.6259,15.5437,15.5848,392588.0
2021-02-04 13:30:00,18.94,19.01,18.93,19.01,254189.0,15.5848,15.6424,15.5766,15.6424,254189.0
2021-02-04 14:00:00,19.01,19.05,18.98,19.01,220970.0,15.6424,15.6753,15.6177,15.6424,220970.0
2021-02-04 14:30:00,19.01,19.04,18.95,18.95,265081.0,15.6424,15.6671,15.593,15.593,265081.0
2021-02-04 15:00:00,18.95,18.96,18.83,18.84,405880.0,15.593,15.6012,15.4943,15.5025,405880.0
2021-02-04 15:30:00,18.84,18.99,18.82,18.96,1061447.0,15.5025,15.6259,15.4861,15.6012,1061447.0
2021-02-05 09:30:00,19.18,19.24,18.89,18.96,505930.0,15.7823,15.8316,15.5437,15.6012,505930.0
2021-02-05 10:00:00,18.96,19.12,18.94,19.12,522801.0,15.6012,15.7329,15.5848,15.7329,522801.0
2021-02-05 10:30:00,19.12,19.25,19.11,19.14,325871.0,15.7329,15.8399,15.7247,15.7494,325871.0
2021-02-05 11:00:00,19.14,19.15,19.02,19.06,202262.0,15.7494,15.7576,15.6506,15.6835,202262.0
2021-02-05 11:30:00,19.06,19.09,18.97,18.99,215117.0,15.6835,15.7082,15.6095,15.6259,215117.0
2021-02-05 12:00:00,18.98,19.04,18.95,19.03,146050.0,15.6177,15.6671,15.593,15.6588,146050.0
2021-02-05 12:30:00,19.03,19.1,19.01,19.1,343189.0,15.6588,15.7164,15.6424,15.7164,343189.0
2021-02-05 13:00:00,19.1,19.1,18.98,19.05,606727.0,15.7164,15.7164,15.6177,15.6753,606727.0
2021-02-05 13:30:00,19.05,19.18,19.04,19.11,818367.0,15.6753,15.7823,15.6671,15.7247,818367.0
2021-02-05 14:00:00,19.1,19.11,19.05,19.06,283047.0,15.7164,15.7247,15.6753,15.6835,283047.0
2021-02-05 14:30:00,19.07,19.09,18.97,18.99,309934.0,15.6918,15.7082,15.6095,15.6259,309934.0
2021-02-05 15:00:00,19.0,19.05,18.97,18.98,302919.0,15.6342,15.6753,15.6095,15.6177,302919.0
2021-02-05 15:30:00,18.98,19.01,18.93,18.93,759087.0,15.6177,15.6424,15.5766,15.5766,759087.0
2021-02-08 09:30:00,19.03,19.25,19.0,19.24,615074.0,15.6588,15.8399,15.6342,15.8316,615074.0
2021-02-08 10:00:00,19.23,19.26,19.12,19.23,361356.0,15.8234,15.8481,15.7329,15.8234,361356.0
2021-02-08 10:30:00,19.23,19.28,19.16,19.2,251867.0,15.8234,15.8646,15.7658,15.7987,251867.0
2021-02-08 11:00:00,19.21,19.26,19.14,19.19,226972.0,15.807,15.8481,15.7494,15.7905,226972.0
2021-02-08 11:30:00,19.19,19.21,19.15,19.16,148862.0,15.7905,15.807,15.7576,15.7658,148862.0
2021-02-08 12:00:00,19.17,19.27,19.15,19.26,221645.0,15.774,15.8563,15.7576,15.8481,221645.0
2021-02-08 12:30:00,19.25,19.3,19.23,19.3,163782.0,15.8399,15.881,15.8234,15.881,163782.0
2021-02-08 13:00:00,19.29,19.35,19.26,19.34,267367.0,15.8728,15.9222,15.8481,15.9139,267367.0
2021-02-08 13:30:00,19.34,19.34,19.27,19.29,248485.0,15.9139,15.9139,15.8563,15.8728,248485.0
2021-02-08 14:00:00,19.29,19.37,19.28,19.36,261020.0,15.8728,15.9386,15.8646,15.9304,261020.0
2021-02-08 14:30:00,19.37,19.44,19.35,19.43,362222.0,15.9386,15.9962,15.9222,15.988,362222.0
2021-02-08 15:00:00,19.43,19.48,19.42,19.48,753488.0,15.988,16.0291,15.9798,16.0291,753488.0
2021-02-08 15:30:00,19.48,19.55,19.45,19.55,1409696.0,16.0291,16.0867,16.0044,16.0867,1409696.0
2021-02-09 09:30:00,19.43,19.53,19.25,19.44,458110.0,15.988,16.0703,15.8399,15.9962,458110.0
2021-02-09 10:00:00,19.43,19.48,19.26,19.32,290669.0,15.988,16.0291,15.8481,15.8975,290669.0
2021-02-09 10:30:00,19.32,19.42,19.28,19.41,237000.0,15.8975,15.9798,15.8646,15.9715,237000.0
2021-02-09 11:00:00,19.41,19.41,19.31,19.31,275704.0,15.9715,15.9715,15.8892,15.8892,275704.0
2021-02-09 11:30:00,19.32,19.39,19.28,19.39,183121.0,15.8975,15.9551,15.8646,15.9551,183121.0
2021-02-09 12:00:00,19.39,19.45,19.37,19.43,750815.0,15.9551,16.0044,15.9386,15.988,750815.0
2021-02-09 12:30:00,19.43,19.46,19.41,19.44,459978.0,15.988,16.0127,15.9715,15.9962,459978.0
2021-02-09 13:00:00,19.44,19.45,19.39,19.42,303955.0,15.9962,16.0044,15.9551,15.9798,303955.0
2021-02-09 13:30:00,19.42,19.52,19.41,19.51,146039.0,15.9798,16.062,15.9715,16.0538,146039.0
2021-02-09 14:00:00,19.52,19.53,19.48,19.5,197672.0,16.062,16.0703,16.0291,16.0456,197672.0
2021-02-09 14:30:00,19.5,19.53,19.48,19.53,312502.0,16.0456,16.0703,16.0291,16.0703,312502.0
2021-02-09 15:00:00,19.53,19.54,19.45,19.46,892505.0,16.0703,16.0785,16.0044,16.0127,892505.0
2021-02-09 15:30:00,19.46,19.56,19.45,19.55,904305.0,16.0127,16.095,16.0044,16.0867,904305.0
2021-02-10 09:30:00,19.62,19.66,19.53,19.6,581865.0,16.1443,16.1772,16.0703,16.1279,581865.0
2021-02-10 10:00:00,19.6,19.69,19.47,19.5,673786.0,16.1279,16.2019,16.0209,16.0456,673786.0
2021-02-10 10:30:00,19.5,19.54,19.36,19.53,633472.0,16.0456,16.0785,15.9304,16.0703,633472.0
2021-02-10 11:00:00,19.52,19.61,19.48,19.55,506148.0,16.062,16.1361,16.0291,16.0867,506148.0
2021-02-10 11:30:00,19.56,19.58,19.48,19.56,448793.0,16.095,16.1114,16.0291,16.095,448793.0
2021-02-10 12:00:00,19.56,19.57,19.5,19.55,228763.0,16.095,16.1032,16.0456,16.0867,228763.0
2021-02-10 12:30:00,19.54,19.67,19.53,19.67,372003.0,16.0785,16.1855,16.0703,16.1855,372003.0
2021-02-10 13:00:00,19.67,19.78,19.65,19.76,315694.0,16.1855,16.276,16.169,16.2595,315694.0
2021-02-10 13:30:00,19.76,19.8,19.71,19.73,303172.0,16.2595,16.2924,16.2184,16.2348,303172.0
2021-02-10 14:00:00,19.73,19.75,19.55,19.62,280744.0,16.2348,16.2513,16.0867,16.1443,280744.0
2021-02-10 14:30:00,19.63,19.66,19.59,19.63,203029.0,16.1526,16.1772,16.1196,16.1526,203029.0
2021-02-10 15:00:00,19.63,19.66,19.56,19.59,256336.0,16.1526,16.1772,16.095,16.1196,256336.0
2021-02-10 15:30:00,19.59,19.59,19.42,19.47,1348609.0,16.1196,16.1196,15.9798,16.0209,1348609.0
2021-02-11 09:30:00,19.45,19.61,19.43,19.51,336912.0,16.0044,16.1361,15.988,16.0538,336912.0
2021-02-11 10:00:00,19.5,19.55,19.47,19.53,204478.0,16.0456,16.0867,16.0209,16.0703,204478.0
2021-02-11 10:30:00,19.52,19.58,19.45,19.54,405168.0,16.062,16.1114,16.0044,16.0785,405168.0
2021-02-11 11:00:00,19.54,19.57,19.44,19.49,263584.0,16.0785,16.1032,15.9962,16.0374,263584.0
2021-02-11 11:30:00,19.49,19.5,19.41,19.45,166366.0,16.0374,16.0456,15.9715,16.0044,166366.0
2021-02-11 12:00:00,19.45,19.46,18.99,19.03,568161.0,16.0044,16.0127,15.6259,15.6588,568161.0
2021-02-11 12:30:00,19.04,19.19,19.03,19.18,371942.0,15.6671,15.7905,15.6588,15.7823,371942.0
2021-02-11 13:00:00,19.18,19.25,19.15,19.18,240962.0,15.7823,15.8399,15.7576,15.7823,240962.0
2021-02-11 13:30:00,19.18,19.21,19.14,19.16,288309.0,15.7823,15.807,15.7494,15.7658,288309.0
2021-02-11 14:00:00,19.16,19.18,19.1,19.15,255019.0,15.7658,15.7823,15.7164,15.7576,255019.0
2021-02-11 14:30:00,19.16,19.2,19.11,19.18,246995.0,15.7658,15.7987,15.7247,15.7823,246995.0
2021-02-11 15:00:00,19.19,19.29,19.18,19.27,378767.0,15.7905,15.8728,15.7823,15.8563,378767.0
2021-02-11 15:30:00,19.28,19.35,19.25,19.34,819841.0,15.8646,15.9222,15.8399,15.9139,819841.0
2021-02-12 09:30:00,19.31,19.57,19.24,19.49,449831.0,15.8892,16.1032,15.8316,16.0374,449831.0
2021-02-12 10:00:00,19.49,19.72,19.49,19.7,330620.0,16.0374,16.2266,16.0374,16.2102,330620.0
2021-02-12 10:30:00,19.69,19.79,19.55,19.58,393641.0,16.2019,16.2842,16.0867,16.1114,393641.0
2021-02-12 11:00:00,19.58,19.61,19.51,19.55,377018.0,16.1114,16.1361,16.0538,16.0867,377018.0
2021-02-12 11:30:00,19.55,19.65,19.54,19.59,211320.0,16.0867,16.169,16.0785,16.1196,211320.0
2021-02-12 12:00:00,19.59,19.64,19.51,19.53,253351.0,16.1196,16.1608,16.0538,16.0703,253351.0
2021-02-12 12:30:00,19.53,19.55,19.46,19.49,224537.0,16.0703,16.0867,16.0127,16.0374,224537.0
2021-02-12 13:00:00,19.48,19.52,19.45,19.5,177483.0,16.0291,16.062,16.0044,16.0456,177483.0
2021-02-12 13:30:00,19.5,19.54,19.45,19.46,146881.0,16.0456,16.0785,16.0044,16.0127,146881.0
2021-02-12 14:00:00,19.46,19.47,19.41,19.47,197342.0,16.0127,16.0209,15.9715,16.0209,197342.0
2021-02-12 14:30:00,19.47,19.49,19.42,19.48,264192.0,16.0209,16.0374,15.9798,16.0291,264192.0
2021-02-12 15:00:00,19.48,19.5,19.44,19.46,312913.0,16.0291,16.0456,15.9962,16.0127,312913.0
2021-02-12 15:30:00,19.45,19.57,19.44,19.55,1138375.0,16.0044,16.1032,15.9962,16.0867,1138375.0
2021-02-16 09:30:00,19.81,19.95,19.78,19.87,645337.0,16.3007,16.4159,16.276,16.35,645337.0
2021-02-16 10:00:00,19.87,19.99,19.86,19.99,586239.0,16.35,16.4488,16.3418,16.4488,586239.0
2021-02-16 10:30:00,19.98,20.1,19.95,20.04,993817.0,16.4406,16.5393,16.4159,16.4899,993817.0
2021-02-16 11:00:00,20.04,20.16,20.02,20.1,577653.0,16.4899,16.5887,16.4735,16.5393,577653.0
2021-02-16 11:30:00,20.09,20.21,20.07,20.13,455104.0,16.5311,16.6298,16.5146,16.564,455104.0
2021-02-16 12:00:00,20.13,20.19,20.09,20.16,504334.0,16.564,16.6134,16.5311,16.5887,504334.0
2021-02-16 12:30:00,20.16,20.17,20.11,20.13,278671.0,16.5887,16.5969,16.5475,16.564,278671.0
2021-02-16 13:00:00,20.13,20.2,20.1,20.18,251671.0,16.564,16.6216,16.5393,16.6051,251671.0
2021-02-16 13:30:00,20.17,20.2,20.16,20.17,235174.0,16.5969,16.6216,16.5887,16.5969,235174.0
2021-02-16 14:00:00,20.17,20.21,20.16,20.21,293085.0,16.5969,16.6298,16.5887,16.6298,293085.0
2021-02-16 14:30:00,20.2,20.32,20.2,20.31,445282.0,16.6216,16.7203,16.6216,16.7121,445282.0
2021-02-16 15:00:00,20.31,20.31,20.26,20.28,459693.0,16.7121,16.7121,16.671,16.6874,459693.0
2021-02-16 15:30:00,20.28,20.31,20.21,20.22,1154015.0,16.6874,16.7121,16.6298,16.638,1154015.0
2021-02-17 09:30:00,20.14,20.36,19.99,20.32,585668.0,16.5722,16.7532,16.4488,16.7203,585668.0
2021-02-17 10:00:00,20.32,20.47,20.24,20.28,527011.0,16.7203,16.8438,16.6545,16.6874,527011.0
2021-02-17 10:30:00,20.27,20.41,20.17,20.21,372331.0,16.6792,16.7944,16.5969,16.6298,372331.0
2021-02-17 11:00:00,20.21,20.21,19.95,20.01,739514.0,16.6298,16.6298,16.4159,16.4652,739514.0
2021-02-17 11:30:00,20.01,20.04,19.91,19.98,356275.0,16.4652,16.4899,16.383,16.4406,356275.0
2021-02-17 12:00:00,19.99,20.0,19.91,19.93,199615.0,16.4488,16.457,16.383,16.3994,199615.0
2021-02-17 12:30:00,19.93,20.0,19.89,19.98,177174.0,16.3994,16.457,16.3665,16.4406,177174.0
2021-02-17 13:00:00,19.99,20.01,19.96,19.99,174080.0,16.4488,16.4652,16.4241,16.4488,174080.0
2021-02-17 13:30:00,19.98,20.01,19.94,19.97,211820.0,16.4406,16.4652,16.4076,16.4323,211820.0
2021-02-17 14:00:00,19.97,20.1,19.96,20.08,323990.0,16.4323,16.5393,16.4241,16.5228,323990.0
2021-02-17 14:30:00,20.07,20.13,20.07,20.11,336222.0,16.5146,16.564,16.5146,16.5475,336222.0
2021-02-17 15:00:00,20.11,20.14,20.01,20.02,328936.0,16.5475,16.5722,16.4652,16.4735,328936.0
2021-02-17 15:30:00,20.01,20.05,19.99,20.02,908703.0,16.4652,16.4982,16.4488,16.4735,908703.0
2021-02-18 09:30:00,19.78,19.88,19.6,19.84,469883.0,16.276,16.3583,16.1279,16.3254,469883.0
2021-02-18 10:00:00,19.83,19.89,19.61,19.71,472106.0,16.3171,16.3665,16.1361,16.2184,472106.0
2021-02-18 10:30:00,19.71,19.71,19.62,19.64,366071.0,16.2184,16.2184,16.1443,16.1608,366071.0
2021-02-18 11:00:00,19.64,19.68,19.55,19.6,319270.0,16.1608,16.1937,16.0867,16.1279,319270.0
2021-02-18 11:30:00,19.6,19.61,19.53,19.54,228152.0,16.1279,16.1361,16.0703,16.0785,228152.0
2021-02-18 12:00:00,19.55,19.55,19.41,19.47,382329.0,16.0867,16.0867,15.9715,16.0209,382329.0
2021-02-18 12:30:00,19.47,19.61,19.46,19.48,253604.0,16.0209,16.1361,16.0127,16.0291,253604.0
2021-02-18 13:00:00,19.48,19.66,19.46,19.64,208906.0,16.0291,16.1772,16.0127,16.1608,208906.0
2021-02-18 13:30:00,19.63,19.65,19.58,19.59,330917.0,16.1526,16.169,16.1114,16.1196,330917.0
2021-02-18 14:00:00,19.6,19.66,19.59,19.64,236916.0,16.1279,16.1772,16.1196,16.1608,236916.0
2021-02-18 14:30:00,19.64,19.73,19.63,19.71,278202.0,16.1608,16.2348,16.1526,16.2184,278202.0
2021-02-18 15:00:00,19.71,19.75,19.67,19.71,295173.0,16.2184,16.2513,16.1855,16.2184,295173.0
2021-02-18 15:30:00,19.71,19.79,19.65,19.67,1112848.0,16.2184,16.2842,16.169,16.1855,1112848.0
2021-02-19 09:30:00,19.8,20.1,19.8,20.06,675822.0,16.2924,16.5393,16.2924,16.5064,675822.0
2021-02-19 10:00:00,20.07,20.12,19.99,20.02,548188.0,16.5146,16.5558,16.4488,16.4735,548188.0
2021-02-19 10:30:00,20.02,20.11,19.99,20.04,430830.0,16.4735,16.5475,16.4488,16.4899,430830.0
2021-02-19 11:00:00,20.04,20.21,20.02,20.21,410601.0,16.4899,16.6298,16.4735,16.6298,410601.0
2021-02-19 11:30:00,20.21,20.23,20.16,20.17,297639.0,16.6298,16.6463,16.5887,16.5969,297639.0
2021-02-19 12:00:00,20.16,20.18,20.09,20.17,292569.0,16.5887,16.6051,16.5311,16.5969,292569.0
2021-02-19 12:30:00,20.17,20.25,20.16,20.23,381169.0,16.5969,16.6627,16.5887,16.6463,381169.0
2021-02-19 13:00:00,20.23,20.31,20.21,20.26,302407.0,16.6463,16.7121,16.6298,16.671,302407.0
2021-02-19 13:30:00,20.26,20.36,20.21,20.34,319149.0,16.671,16.7532,16.6298,16.7368,319149.0
2021-02-19 14:00:00,20.34,20.37,20.24,20.25,269962.0,16.7368,16.7615,16.6545,16.6627,269962.0
2021-02-19 14:30:00,20.25,20.36,20.24,20.34,296936.0,16.6627,16.7532,16.6545,16.7368,296936.0
2021-02-19 15:00:00,20.34,20.35,20.26,20.3,636332.0,16.7368,16.745,16.671,16.7039,636332.0
2021-02-19 15:30:00,20.3,20.42,20.28,20.38,1326877.0,16.7039,16.8026,16.6874,16.7697,1326877.0
2021-02-22 09:30:00,20.29,20.67,20.28,20.65,876728.0,16.6956,17.0083,16.6874,16.9919,876728.0
2021-02-22 10:00:00,20.66,20.83,20.6,20.78,1019182.0,17.0001,17.14,16.9507,17.0988,1019182.0
2021-02-22 10:30:00,20.79,20.79,20.57,20.59,514547.0,17.1071,17.1071,16.926,16.9425,514547.0
2021-02-22 11:00:00,20.58,20.77,20.56,20.73,327180.0,16.9343,17.0906,16.9178,17.0577,327180.0
2021-02-22 11:30:00,20.73,20.89,20.72,20.86,307944.0,17.0577,17.1894,17.0495,17.1647,307944.0
2021-02-22 12:00:00,20.86,20.9,20.8,20.87,407071.0,17.1647,17.1976,17.1153,17.1729,407071.0
2021-02-22 12:30:00,20.87,20.87,20.78,20.81,321783.0,17.1729,17.1729,17.0988,17.1235,321783.0
2021-02-22 13:00:00,20.82,20.91,20.8,20.89,414704.0,17.1318,17.2058,17.1153,17.1894,414704.0
2021-02-22 13:30:00,20.9,20.94,20.8,20.82,561249.0,17.1976,17.2305,17.1153,17.1318,561249.0
2021-02-22 14:00:00,20.82,20.85,20.8,20.85,241335.0,17.1318,17.1564,17.1153,17.1564,241335.0
2021-02-22 14:30:00,20.85,20.96,20.84,20.96,558661.0,17.1564,17.247,17.1482,17.247,558661.0
2021-02-22 15:00:00,20.95,20.96,20.72,20.73,703738.0,17.2387,17.247,17.0495,17.0577,703738.0
2021-02-22 15:30:00,20.73,20.78,20.68,20.71,1344502.0,17.0577,17.0988,17.0166,17.0412,1344502.0
2021-02-23 09:30:00,20.91,21.05,20.73,20.95,1355592.0,17.2058,17.321,17.0577,17.2387,1355592.0
2021-02-23 10:00:00,20.95,21.21,20.89,21.18,1047034.0,17.2387,17.4527,17.1894,17.428,1047034.0
2021-02-23 10:30:00,21.18,21.27,21.07,21.09,821461.0,17.428,17.502,17.3375,17.3539,821461.0
2021-02-23 11:00:00,21.09,21.25,21.03,21.1,816616.0,17.3539,17.4856,17.3046,17.3622,816616.0
2021-02-23 11:30:00,21.09,21.16,21.06,21.13,436152.0,17.3539,17.4115,17.3292,17.3868,436152.0
2021-02-23 12:00:00,21.12,21.17,21.06,21.13,402222.0,17.3786,17.4197,17.3292,17.3868,402222.0
2021-02-23 12:30:00,21.13,21.15,20.94,20.97,445613.0,17.3868,17.4033,17.2305,17.2552,445613.0
2021-02-23 13:00:00,20.97,21.06,20.95,21.05,914955.0,17.2552,17.3292,17.2387,17.321,914955.0
2021-02-23 13:30:00,21.04,21.06,20.93,20.95,370125.0,17.3128,17.3292,17.2223,17.2387,370125.0
2021-02-23 14:00:00,20.94,21.01,20.92,20.99,259890.0,17.2305,17.2881,17.214,17.2716,259890.0
2021-02-23 14:30:00,20.99,21.03,20.9,21.0,278177.0,17.2716,17.3046,17.1976,17.2799,278177.0
2021-02-23 15:00:00,20.99,21.16,20.98,21.15,682444.0,17.2716,17.4115,17.2634,17.4033,682444.0
2021-02-23 15:30:00,21.14,21.28,21.12,21.26,2044374.0,17.3951,17.5103,17.3786,17.4938,2044374.0
2021-02-24 09:30:00,21.32,21.65,21.32,21.61,1456306.0,17.5432,17.8147,17.5432,17.7818,1456306.0
2021-02-24 10:00:00,21.63,21.66,21.49,21.55,746296.0,17.7983,17.8229,17.6831,17.7324,746296.0
2021-02-24 10:30:00,21.55,21.74,21.54,21.69,725689.0,17.7324,17.8888,17.7242,17.8476,725689.0
2021-02-24 11:00:00,21.69,21.99,21.68,21.94,966095.0,17.8476,18.0945,17.8394,18.0533,966095.0
2021-02-24 11:30:00,21.94,22.1,21.9,22.08,1158676.0,18.0533,18.185,18.0204,18.1685,1158676.0
2021-02-24 12:00:00,22.08,22.22,22.04,22.2,396440.0,18.1685,18.2837,18.1356,18.2673,396440.0
2021-02-24 12:30:00,22.21,22.23,22.05,22.06,489450.0,18.2755,18.292,18.1439,18.1521,489450.0
2021-02-24 13:00:00,22.07,22.24,22.02,22.24,688428.0,18.1603,18.3002,18.1192,18.3002,688428.0
2021-02-24 13:30:00,22.23,22.32,22.19,22.24,486090.0,18.292,18.366,18.2591,18.3002,486090.0
2021-02-24 14:00:00,22.25,22.26,22.15,22.18,416958.0,18.3084,18.3167,18.2261,18.2508,416958.0
2021-02-24 14:30:00,22.19,22.22,22.1,22.13,338126.0,18.2591,18.2837,18.185,18.2097,338126.0
2021-02-24 15:00:00,22.13,22.15,22.06,22.14,649426.0,18.2097,18.2261,18.1521,18.2179,649426.0
2021-02-24 15:30:00,22.14,22.23,22.12,22.21,1296927.0,18.2179,18.292,18.2015,18.2755,1296927.0
2021-02-25 09:30:00,22.53,22.61,22.12,22.3,781876.0,18.5388,18.6047,18.2015,18.3496,781876.0
2021-02-25 10:00:00,22.3,22.31,22.01,22.04,654059.0,18.3496,18.3578,18.1109,18.1356,654059.0
2021-02-25 10:30:00,22.04,22.04,21.8,21.87,727081.0,18.1356,18.1356,17.9381,17.9957,727081.0
2021-02-25 11:00:00,21.86,21.89,21.74,21.86,561469.0,17.9875,18.0122,17.8888,17.9875,561469.0
2021-02-25 11:30:00,21.87,21.89,21.66,21.76,474605.0,17.9957,18.0122,17.8229,17.9052,474605.0
2021-02-25 12:00:00,21.76,21.79,21.62,21.64,318292.0,17.9052,17.9299,17.79,17.8065,318292.0
2021-02-25 12:30:00,21.64,21.7,21.42,21.45,655806.0,17.8065,17.8559,17.6255,17.6501,655806.0
2021-02-25 13:00:00,21.44,21.58,21.32,21.53,661591.0,17.6419,17.7571,17.5432,17.716,661591.0
2021-02-25 13:30:00,21.52,21.63,21.48,21.56,322980.0,17.7077,17.7983,17.6748,17.7407,322980.0
2021-02-25 14:00:00,21.55,21.82,21.52,21.8,339050.0,17.7324,17.9546,17.7077,17.9381,339050.0
2021-02-25 14:30:00,21.79,21.79,21.5,21.6,1927865.0,17.9299,17.9299,17.6913,17.7736,1927865.0
2021-02-25 15:00:00,21.59,21.62,21.32,21.34,862624.0,17.7653,17.79,17.5432,17.5596,862624.0
2021-02-25 15:30:00,21.34,21.41,21.22,21.31,1734262.0,17.5596,17.6172,17.4609,17.5349,1734262.0
2021-02-26 09:30:00,21.1,21.28,20.95,21.03,1152138.0,17.3622,17.5103,17.2387,17.3046,1152138.0
2021-02-26 10:00:00,21.02,21.03,20.49,20.5,759266.0,17.2963,17.3046,16.8602,16.8684,759266.0
2021-02-26 10:30:00,20.51,20.82,20.51,20.58,769574.0,16.8767,17.1318,16.8767,16.9343,769574.0
2021-02-26 11:00:00,20.57,20.89,20.56,20.82,735100.0,16.926,17.1894,16.9178,17.1318,735100.0
2021-02-26 11:30:00,20.81,20.97,20.73,20.82,648041.0,17.1235,17.2552,17.0577,17.1318,648041.0
2021-02-26 12:00:00,20.82,21.05,20.82,20.98,671617.0,17.1318,17.321,17.1318,17.2634,671617.0
2021-02-26 12:30:00,20.99,21.1,20.87,20.88,603841.0,17.2716,17.3622,17.1729,17.1811,603841.0
2021-02-26 13:00:00,20.88,20.98,20.8,20.93,407517.0,17.1811,17.2634,17.1153,17.2223,407517.0
2021-02-26 13:30:00,20.93,20.94,20.76,20.83,430628.0,17.2223,17.2305,17.0824,17.14,430628.0
2021-02-26 14:00:00,20.82,20.88,20.73,20.74,552904.0,17.1318,17.1811,17.0577,17.0659,552904.0
2021-02-26 14:30:00,20.74,20.83,20.71,20.8,467455.0,17.0659,17.14,17.0412,17.1153,467455.0
2021-02-26 15:00:00,20.81,20.91,20.75,20.75,657896.0,17.1235,17.2058,17.0742,17.0742,657896.0
2021-02-26 15:30:00,20.76,20.92,20.6,20.63,1729178.0,17.0824,17.214,16.9507,16.9754,1729178.0
2021-03-01 09:30:00,21.13,21.29,21.05,21.13,826554.0,17.3868,17.5185,17.321,17.3868,826554.0
2021-03-01 10:00:00,21.14,21.33,21.11,21.21,574261.0,17.3951,17.5514,17.3704,17.4527,574261.0
2021-03-01 10:30:00,21.21,21.31,21.19,21.28,368313.0,17.4527,17.5349,17.4362,17.5103,368313.0
2021-03-01 11:00:00,21.27,21.27,21.15,21.22,428968.0,17.502,17.502,17.4033,17.4609,428968.0
2021-03-01 11:30:00,21.21,21.25,21.13,21.16,363114.0,17.4527,17.4856,17.3868,17.4115,363114.0
2021-03-01 12:00:00,21.17,21.27,21.16,21.25,317312.0,17.4197,17.502,17.4115,17.4856,317312.0
2021-03-01 12:30:00,21.25,21.37,21.24,21.32,295036.0,17.4856,17.5843,17.4773,17.5432,295036.0
2021-03-01 13:00:00,21.33,21.38,21.26,21.38,274386.0,17.5514,17.5925,17.4938,17.5925,274386.0
2021-03-01 13:30:00,21.38,21.43,21.34,21.38,353679.0,17.5925,17.6337,17.5596,17.5925,353679.0
2021-03-01 14:00:00,21.38,21.46,21.36,21.43,449791.0,17.5925,17.6584,17.5761,17.6337,449791.0
2021-03-01 14:30:00,21.43,21.47,21.41,21.42,424524.0,17.6337,17.6666,17.6172,17.6255,424524.0
2021-03-01 15:00:00,21.42,21.44,21.33,21.34,469555.0,17.6255,17.6419,17.5514,17.5596,469555.0
2021-03-01 15:30:00,21.34,21.39,21.31,21.33,1028939.0,17.5596,17.6008,17.5349,17.5514,1028939.0
2021-03-02 09:30:00,21.32,21.43,21.18,21.38,626093.0,17.5432,17.6337,17.428,17.5925,626093.0
2021-03-02 10:00:00,21.37,21.42,21.26,21.26,735426.0,17.5843,17.6255,17.4938,17.4938,735426.0
2021-03-02 10:30:00,21.26,21.33,21.16,21.26,512225.0,17.4938,17.5514,17.4115,17.4938,512225.0
2021-03-02 11:00:00,21.26,21.28,21.16,21.28,399458.0,17.4938,17.5103,17.4115,17.5103,399458.0
2021-03-02 11:30:00,21.29,21.29,21.1,21.19,275832.0,17.5185,17.5185,17.3622,17.4362,275832.0
2021-03-02 12:00:00,21.19,21.29,21.12,21.24,268588.0,17.4362,17.5185,17.3786,17.4773,268588.0
2021-03-02 12:30:00,21.23,21.25,21.19,21.22,270917.0,17.4691,17.4856,17.4362,17.4609,270917.0
2021-03-02 13:00:00,21.23,21.29,21.22,21.28,152369.0,17.4691,17.5185,17.4609,17.5103,152369.0
2021-03-02 13:30:00,21.28,21.31,21.26,21.28,161685.0,17.5103,17.5349,17.4938,17.5103,161685.0
2021-03-02 14:00:00,21.28,21.31,21.2,21.25,288307.0,17.5103,17.5349,17.4444,17.4856,288307.0
2021-03-02 14:30:00,21.25,21.38,21.23,21.32,268116.0,17.4856,17.5925,17.4691,17.5432,268116.0
2021-03-02 15:00:00,21.33,21.36,21.21,21.21,216656.0,17.5514,17.5761,17.4527,17.4527,216656.0
2021-03-02 15:30:00,21.21,21.24,21.08,21.11,1559674.0,17.4527,17.4773,17.3457,17.3704,1559674.0
2021-03-03 09:30:00,21.4,21.47,21.23,21.3,1245762.0,17.609,17.6666,17.4691,17.5267,1245762.0
2021-03-03 10:00:00,21.29,21.42,21.24,21.32,563976.0,17.5185,17.6255,17.4773,17.5432,563976.0
2021-03-03 10:30:00,21.31,21.53,21.27,21.47,566696.0,17.5349,17.716,17.502,17.6666,566696.0
2021-03-03 11:00:00,21.47,21.52,21.4,21.48,387251.0,17.6666,17.7077,17.609,17.6748,387251.0
2021-03-03 11:30:00,21.48,21.49,21.4,21.42,222289.0,17.6748,17.6831,17.609,17.6255,222289.0
2021-03-03 12:00:00,21.41,21.5,21.39,21.49,421933.0,17.6172,17.6913,17.6008,17.6831,421933.0
2021-03-03 12:30:00,21.5,21.69,21.46,21.64,539792.0,17.6913,17.8476,17.6584,17.8065,539792.0
2021-03-03 13:00:00,21.63,21.72,21.59,21.59,367476.0,17.7983,17.8723,17.7653,17.7653,367476.0
2021-03-03 13:30:00,21.6,21.6,21.37,21.4,696160.0,17.7736,17.7736,17.5843,17.609,696160.0
2021-03-03 14:00:00,21.41,21.44,21.17,21.2,533316.0,17.6172,17.6419,17.4197,17.4444,533316.0
2021-03-03 14:30:00,21.19,21.29,21.11,21.29,599449.0,17.4362,17.5185,17.3704,17.5185,599449.0
2021-03-03 15:00:00,21.29,21.32,21.13,21.16,815027.0,17.5185,17.5432,17.3868,17.4115,815027.0
2021-03-03 15:30:00,21.16,21.17,20.98,20.99,1810476.0,17.4115,17.4197,17.2634,17.2716,1810476.0
2021-03-04 09:30:00,20.8,21.04,20.64,20.84,1318358.0,17.2462,17.4452,17.1136,17.2794,1318358.0
2021-03-04 10:00:00,20.84,20.84,20.56,20.75,861390.0,17.2794,17.2794,17.0472,17.2048,861390.0
2021-03-04 10:30:00,20.74,20.75,20.37,20.49,933512.0,17.1965,17.2048,16.8897,16.9892,933512.0
2021-03-04 11:00:00,20.49,20.52,20.34,20.44,652720.0,16.9892,17.0141,16.8648,16.9477,652720.0
2021-03-04 11:30:00,20.44,20.57,20.41,20.55,924025.0,16.9477,17.0555,16.9229,17.0389,924025.0
2021-03-04 12:00:00,20.55,20.71,20.52,20.66,944552.0,17.0389,17.1716,17.0141,17.1302,944552.0
2021-03-04 12:30:00,20.65,20.66,20.3,20.34,1067074.0,17.1219,17.1302,16.8317,16.8648,1067074.0
2021-03-04 13:00:00,20.35,20.39,20.08,20.15,874954.0,16.8731,16.9063,16.6493,16.7073,874954.0
2021-03-04 13:30:00,20.16,20.2,19.92,19.92,1109484.0,16.7156,16.7487,16.5166,16.5166,1109484.0
2021-03-04 14:00:00,19.92,20.22,19.87,20.17,611161.0,16.5166,16.7653,16.4751,16.7239,611161.0
2021-03-04 14:30:00,20.16,20.39,20.0,20.37,668402.0,16.7156,16.9063,16.5829,16.8897,668402.0
2021-03-04 15:00:00,20.37,20.41,20.06,20.17,1500021.0,16.8897,16.9229,16.6327,16.7239,1500021.0
2021-03-04 15:30:00,20.18,20.33,20.16,20.27,3120780.0,16.7322,16.8565,16.7156,16.8068,3120780.0
2021-03-05 09:30:00,20.73,20.87,20.26,20.37,1188089.0,17.1882,17.3043,16.7985,16.8897,1188089.0
2021-03-05 10:00:00,20.36,20.43,20.09,20.17,684632.0,16.8814,16.9395,16.6575,16.7239,684632.0
2021-03-05 10:30:00,20.17,20.27,20.08,20.16,541837.0,16.7239,16.8068,16.6493,16.7156,541837.0
2021-03-05 11:00:00,20.16,20.19,19.75,19.79,701810.0,16.7156,16.7405,16.3756,16.4088,701810.0
2021-03-05 11:30:00,19.79,19.99,19.79,19.98,987445.0,16.4088,16.5746,16.4088,16.5663,987445.0
2021-03-05 12:00:00,19.98,20.13,19.92,20.12,1495061.0,16.5663,16.6907,16.5166,16.6824,1495061.0
2021-03-05 12:30:00,20.12,20.24,20.08,20.15,905839.0,16.6824,16.7819,16.6493,16.7073,905839.0
2021-03-05 13:00:00,20.15,20.39,20.12,20.39,462389.0,16.7073,16.9063,16.6824,16.9063,462389.0
2021-03-05 13:30:00,20.39,20.63,20.37,20.56,706626.0,16.9063,17.1053,16.8897,17.0472,706626.0
2021-03-05 14:00:00,20.56,20.63,20.45,20.63,388644.0,17.0472,17.1053,16.956,17.1053,388644.0
2021-03-05 14:30:00,20.63,20.69,20.59,20.64,988608.0,17.1053,17.155,17.0721,17.1136,988608.0
2021-03-05 15:00:00,20.63,20.7,20.6,20.69,1068826.0,17.1053,17.1633,17.0804,17.155,1068826.0
2021-03-05 15:30:00,20.69,20.95,20.66,20.91,2186948.0,17.155,17.3706,17.1302,17.3374,2186948.0
2021-03-08 09:30:00,21.2,21.48,20.93,21.26,1617188.0,17.5779,17.8101,17.354,17.6276,1617188.0
2021-03-08 10:00:00,21.27,21.44,21.21,21.39,819459.0,17.6359,17.7769,17.5862,17.7354,819459.0
2021-03-08 10:30:00,21.39,21.7,21.39,21.68,640719.0,17.7354,17.9925,17.7354,17.9759,640719.0
2021-03-08 11:00:00,21.68,21.84,21.65,21.82,696801.0,17.9759,18.1085,17.951,18.092,696801.0
2021-03-08 11:30:00,21.82,21.83,21.5,21.54,731536.0,18.092,18.1003,17.8266,17.8598,731536.0
2021-03-08 12:00:00,21.54,21.82,21.53,21.82,326226.0,17.8598,18.092,17.8515,18.092,326226.0
2021-03-08 12:30:00,21.81,21.85,21.75,21.75,502382.0,18.0837,18.1168,18.0339,18.0339,502382.0
2021-03-08 13:00:00,21.75,21.8,21.58,21.59,558698.0,18.0339,18.0754,17.893,17.9013,558698.0
2021-03-08 13:30:00,21.59,21.6,21.44,21.45,754296.0,17.9013,17.9096,17.7769,17.7852,754296.0
2021-03-08 14:00:00,21.45,21.5,21.27,21.32,1133828.0,17.7852,17.8266,17.6359,17.6774,1133828.0
2021-03-08 14:30:00,21.32,21.34,21.23,21.3,1080566.0,17.6774,17.694,17.6028,17.6608,1080566.0
2021-03-08 15:00:00,21.3,21.4,21.21,21.36,1213861.0,17.6608,17.7437,17.5862,17.7106,1213861.0
2021-03-08 15:30:00,21.36,21.51,21.3,21.32,1601126.0,17.7106,17.8349,17.6608,17.6774,1601126.0
2021-03-09 09:30:00,21.05,21.05,20.52,20.6,1217221.0,17.4535,17.4535,17.0141,17.0804,1217221.0
2021-03-09 10:00:00,20.6,20.95,20.55,20.87,907776.0,17.0804,17.3706,17.0389,17.3043,907776.0
2021-03-09 10:30:00,20.88,21.25,20.82,21.21,850864.0,17.3126,17.6194,17.2628,17.5862,850864.0
2021-03-09 11:00:00,21.22,21.34,21.16,21.19,782416.0,17.5945,17.694,17.5447,17.5696,782416.0
2021-03-09 11:30:00,21.19,21.28,21.12,21.28,500194.0,17.5696,17.6442,17.5116,17.6442,500194.0
2021-03-09 12:00:00,21.28,21.28,21.14,21.21,367103.0,17.6442,17.6442,17.5281,17.5862,367103.0
2021-03-09 12:30:00,21.21,21.3,21.14,21.17,240871.0,17.5862,17.6608,17.5281,17.553,240871.0
2021-03-09 13:00:00,21.17,21.19,21.03,21.09,315402.0,17.553,17.5696,17.4369,17.4867,315402.0
2021-03-09 13:30:00,21.09,21.22,21.08,21.18,296702.0,17.4867,17.5945,17.4784,17.5613,296702.0
2021-03-09 14:00:00,21.18,21.23,21.15,21.17,293829.0,17.5613,17.6028,17.5364,17.553,293829.0
2021-03-09 14:30:00,21.17,21.25,21.14,21.19,312326.0,17.553,17.6194,17.5281,17.5696,312326.0
2021-03-09 15:00:00,21.19,21.28,21.18,21.19,322420.0,17.5696,17.6442,17.5613,17.5696,322420.0
2021-03-09 15:30:00,21.19,21.2,21.0,21.02,1298415.0,17.5696,17.5779,17.4121,17.4286,1298415.0
2021-03-10 09:30:00,21.04,21.33,20.92,21.2,689079.0,17.4452,17.6857,17.3457,17.5779,689079.0
2021-03-10 10:00:00,21.22,21.28,21.05,21.05,452528.0,17.5945,17.6442,17.4535,17.4535,452528.0
2021-03-10 10:30:00,21.05,21.3,21.05,21.26,367312.0,17.4535,17.6608,17.4535,17.6276,367312.0
2021-03-10 11:00:00,21.26,21.45,21.26,21.38,534952.0,17.6276,17.7852,17.6276,17.7271,534952.0
2021-03-10 11:30:00,21.38,21.38,21.25,21.34,446802.0,17.7271,17.7271,17.6194,17.694,446802.0
2021-03-10 12:00:00,21.34,21.35,21.25,21.27,382672.0,17.694,17.7023,17.6194,17.6359,382672.0
2021-03-10 12:30:00,21.27,21.3,21.15,21.23,248477.0,17.6359,17.6608,17.5364,17.6028,248477.0
2021-03-10 13:00:00,21.23,21.41,21.19,21.41,315443.0,17.6028,17.752,17.5696,17.752,315443.0
2021-03-10 13:30:00,21.41,21.47,21.31,21.45,366215.0,17.752,17.8018,17.6691,17.7852,366215.0
2021-03-10 14:00:00,21.46,21.5,21.41,21.48,359465.0,17.7935,17.8266,17.752,17.8101,359465.0
2021-03-10 14:30:00,21.48,21.53,21.45,21.5,368651.0,17.8101,17.8515,17.7852,17.8266,368651.0
2021-03-10 15:00:00,21.49,21.51,21.43,21.44,442120.0,17.8183,17.8349,17.7686,17.7769,442120.0
2021-03-10 15:30:00,21.45,21.53,21.39,21.51,1249383.0,17.7852,17.8515,17.7354,17.8349,1249383.0
2021-03-11 09:30:00,21.38,21.51,21.24,21.5,529885.0,17.7271,17.8349,17.6111,17.8266,529885.0
2021-03-11 10:00:00,21.5,21.56,21.36,21.55,348020.0,17.8266,17.8764,17.7106,17.8681,348020.0
2021-03-11 10:30:00,21.55,21.66,21.49,21.59,420083.0,17.8681,17.9593,17.8183,17.9013,420083.0
2021-03-11 11:00:00,21.58,21.7,21.54,21.63,310718.0,17.893,17.9925,17.8598,17.9344,310718.0
2021-03-11 11:30:00,21.63,21.64,21.48,21.49,277454.0,17.9344,17.9427,17.8101,17.8183,277454.0
2021-03-11 12:00:00,21.5,21.51,21.42,21.46,457266.0,17.8266,17.8349,17.7603,17.7935,457266.0
2021-03-11 12:30:00,21.46,21.51,21.33,21.4,436189.0,17.7935,17.8349,17.6857,17.7437,436189.0
2021-03-11 13:00:00,21.4,21.43,21.34,21.36,267100.0,17.7437,17.7686,17.694,17.7106,267100.0
2021-03-11 13:30:00,21.37,21.48,21.36,21.42,222823.0,17.7188,17.8101,17.7106,17.7603,222823.0
2021-03-11 14:00:00,21.42,21.53,21.41,21.52,168427.0,17.7603,17.8515,17.752,17.8432,168427.0
2021-03-11 14:30:00,21.53,21.53,21.43,21.44,276559.0,17.8515,17.8515,17.7686,17.7769,276559.0
2021-03-11 15:00:00,21.44,21.47,21.37,21.41,422251.0,17.7769,17.8018,17.7188,17.752,422251.0
2021-03-11 15:30:00,21.41,21.5,21.4,21.45,862378.0,17.752,17.8266,17.7437,17.7852,862378.0
2021-03-12 09:30:00,21.74,21.92,21.65,21.85,809620.0,18.0256,18.1749,17.951,18.1168,809620.0
2021-03-12 10:00:00,21.85,21.92,21.74,21.76,426551.0,18.1168,18.1749,18.0256,18.0422,426551.0
2021-03-12 10:30:00,21.77,21.86,21.67,21.8,428752.0,18.0505,18.1251,17.9676,18.0754,428752.0
2021-03-12 11:00:00,21.79,21.83,21.74,21.75,244938.0,18.0671,18.1003,18.0256,18.0339,244938.0
2021-03-12 11:30:00,21.75,21.78,21.63,21.68,228595.0,18.0339,18.0588,17.9344,17.9759,228595.0
2021-03-12 12:00:00,21.68,21.71,21.63,21.67,223620.0,17.9759,18.0008,17.9344,17.9676,223620.0
2021-03-12 12:30:00,21.67,21.68,21.61,21.62,227307.0,17.9676,17.9759,17.9178,17.9261,227307.0
2021-03-12 13:00:00,21.63,21.69,21.61,21.64,182400.0,17.9344,17.9842,17.9178,17.9427,182400.0
2021-03-12 13:30:00,21.64,21.76,21.55,21.6,990515.0,17.9427,18.0422,17.8681,17.9096,990515.0
2021-03-12 14:00:00,21.6,21.71,21.6,21.7,326312.0,17.9096,18.0008,17.9096,17.9925,326312.0
2021-03-12 14:30:00,21.7,21.74,21.69,21.74,344378.0,17.9925,18.0256,17.9842,18.0256,344378.0
2021-03-12 15:00:00,21.73,21.76,21.69,21.7,409409.0,18.0173,18.0422,17.9842,17.9925,409409.0
2021-03-12 15:30:00,21.7,21.86,21.68,21.86,1290669.0,17.9925,18.1251,17.9759,18.1251,1290669.0
2021-03-15 09:30:00,21.69,21.77,21.28,21.38,1135783.0,17.9842,18.0505,17.6442,17.7271,1135783.0
2021-03-15 10:00:00,21.38,21.7,21.35,21.63,707543.0,17.7271,17.9925,17.7023,17.9344,707543.0
2021-03-15 10:30:00,21.63,21.64,21.36,21.43,621398.0,17.9344,17.9427,17.7106,17.7686,621398.0
2021-03-15 11:00:00,21.43,21.5,21.35,21.42,644641.0,17.7686,17.8266,17.7023,17.7603,644641.0
2021-03-15 11:30:00,21.42,21.42,21.27,21.3,758458.0,17.7603,17.7603,17.6359,17.6608,758458.0
2021-03-15 12:00:00,21.29,21.4,21.29,21.34,432691.0,17.6525,17.7437,17.6525,17.694,432691.0
2021-03-15 12:30:00,21.34,21.49,21.33,21.45,585616.0,17.694,17.8183,17.6857,17.7852,585616.0
2021-03-15 13:00:00,21.45,21.47,21.4,21.4,426003.0,17.7852,17.8018,17.7437,17.7437,426003.0
2021-03-15 13:30:00,21.41,21.46,21.38,21.46,322661.0,17.752,17.7935,17.7271,17.7935,322661.0
2021-03-15 14:00:00,21.46,21.51,21.4,21.45,328516.0,17.7935,17.8349,17.7437,17.7852,328516.0
2021-03-15 14:30:00,21.45,21.48,21.37,21.46,327679.0,17.7852,17.8101,17.7188,17.7935,327679.0
2021-03-15 15:00:00,21.46,21.48,21.35,21.36,448921.0,17.7935,17.8101,17.7023,17.7106,448921.0
2021-03-15 15:30:00,21.37,21.48,21.35,21.46,1725569.0,17.7188,17.8101,17.7023,17.7935,1725569.0
2021-03-16 09:30:00,21.28,21.31,20.93,20.96,612669.0,17.6442,17.6691,17.354,17.3789,612669.0
2021-03-16 10:00:00,20.96,21.05,20.79,20.82,565856.0,17.3789,17.4535,17.2379,17.2628,565856.0
2021-03-16 10:30:00,20.82,20.91,20.76,20.76,582697.0,17.2628,17.3374,17.2131,17.2131,582697.0
2021-03-16 11:00:00,20.77,20.88,20.72,20.87,624029.0,17.2214,17.3126,17.1799,17.3043,624029.0
2021-03-16 11:30:00,20.87,21.1,20.83,21.07,478100.0,17.3043,17.495,17.2711,17.4701,478100.0
2021-03-16 12:00:00,21.07,21.13,20.96,20.99,469001.0,17.4701,17.5199,17.3789,17.4038,469001.0
2021-03-16 12:30:00,20.99,21.06,20.96,21.01,241961.0,17.4038,17.4618,17.3789,17.4204,241961.0
2021-03-16 13:00:00,21.01,21.05,20.95,20.96,340323.0,17.4204,17.4535,17.3706,17.3789,340323.0
2021-03-16 13:30:00,20.96,20.99,20.9,20.96,334190.0,17.3789,17.4038,17.3292,17.3789,334190.0
2021-03-16 14:00:00,20.96,21.0,20.85,20.89,926496.0,17.3789,17.4121,17.2877,17.3209,926496.0
2021-03-16 14:30:00,20.89,20.93,20.8,20.84,790503.0,17.3209,17.354,17.2462,17.2794,790503.0
2021-03-16 15:00:00,20.84,20.91,20.79,20.84,984930.0,17.2794,17.3374,17.2379,17.2794,984930.0
2021-03-16 15:30:00,20.84,20.94,20.79,20.93,2477124.0,17.2794,17.3623,17.2379,17.354,2477124.0
2021-03-17 09:30:00,21.19,21.44,21.1,21.13,777872.0,17.5696,17.7769,17.495,17.5199,777872.0
2021-03-17 10:00:00,21.13,21.21,21.01,21.07,549369.0,17.5199,17.5862,17.4204,17.4701,549369.0
2021-03-17 10:30:00,21.06,21.12,20.9,21.01,760529.0,17.4618,17.5116,17.3292,17.4204,760529.0
2021-03-17 11:00:00,21.02,21.17,21.0,21.13,431487.0,17.4286,17.553,17.4121,17.5199,431487.0
2021-03-17 11:30:00,21.13,21.24,21.11,21.13,452055.0,17.5199,17.6111,17.5033,17.5199,452055.0
2021-03-17 12:00:00,21.13,21.21,21.06,21.07,274906.0,17.5199,17.5862,17.4618,17.4701,274906.0
2021-03-17 12:30:00,21.07,21.15,21.03,21.12,242815.0,17.4701,17.5364,17.4369,17.5116,242815.0
2021-03-17 13:00:00,21.12,21.13,21.01,21.06,264742.0,17.5116,17.5199,17.4204,17.4618,264742.0
2021-03-17 13:30:00,21.06,21.06,20.98,21.02,362093.0,17.4618,17.4618,17.3955,17.4286,362093.0
2021-03-17 14:00:00,21.02,21.21,20.95,20.97,941742.0,17.4286,17.5862,17.3706,17.3872,941742.0
2021-03-17 14:30:00,20.98,21.13,20.95,21.01,550950.0,17.3955,17.5199,17.3706,17.4204,550950.0
2021-03-17 15:00:00,21.01,21.02,20.91,20.99,513913.0,17.4204,17.4286,17.3374,17.4038,513913.0
2021-03-17 15:30:00,20.99,21.21,20.99,21.2,1312537.0,17.4038,17.5862,17.4038,17.5779,1312537.0
2021-03-18 09:30:00,21.57,21.69,21.41,21.6,853805.0,17.8847,17.9842,17.752,17.9096,853805.0
2021-03-18 10:00:00,21.6,21.92,21.43,21.92,665829.0,17.9096,18.1749,17.7686,18.1749,665829.0
2021-03-18 10:30:00,21.92,21.99,21.74,21.8,998666.0,18.1749,18.2329,18.0256,18.0754,998666.0
2021-03-18 11:00:00,21.79,22.04,21.78,21.99,573748.0,18.0671,18.2744,18.0588,18.2329,573748.0
2021-03-18 11:30:00,22.0,22.15,21.98,22.12,533363.0,18.2412,18.3656,18.2246,18.3407,533363.0
2021-03-18 12:00:00,22.12,22.2,22.11,22.14,439549.0,18.3407,18.407,18.3324,18.3573,439549.0
2021-03-18 12:30:00,22.14,22.17,21.9,21.92,411732.0,18.3573,18.3822,18.1583,18.1749,411732.0
2021-03-18 13:00:00,21.92,22.0,21.87,21.87,289039.0,18.1749,18.2412,18.1334,18.1334,289039.0
2021-03-18 13:30:00,21.88,21.99,21.85,21.95,368881.0,18.1417,18.2329,18.1168,18.1998,368881.0
2021-03-18 14:00:00,21.95,21.96,21.78,21.8,465185.0,18.1998,18.208,18.0588,18.0754,465185.0
2021-03-18 14:30:00,21.81,21.85,21.7,21.82,593411.0,18.0837,18.1168,17.9925,18.092,593411.0
2021-03-18 15:00:00,21.81,21.84,21.57,21.63,877196.0,18.0837,18.1085,17.8847,17.9344,877196.0
2021-03-18 15:30:00,21.63,21.64,21.38,21.46,1962012.0,17.9344,17.9427,17.7271,17.7935,1962012.0
2021-03-19 09:30:00,21.02,21.11,20.58,20.96,2509946.0,17.4286,17.5033,17.0638,17.3789,2509946.0
2021-03-19 10:00:00,20.96,21.01,20.88,20.92,1102772.0,17.3789,17.4204,17.3126,17.3457,1102772.0
2021-03-19 10:30:00,20.91,21.05,20.78,21.0,604005.0,17.3374,17.4535,17.2297,17.4121,604005.0
2021-03-19 11:00:00,21.0,21.16,20.94,21.13,403237.0,17.4121,17.5447,17.3623,17.5199,403237.0
2021-03-19 11:30:00,21.14,21.37,21.12,21.32,464476.0,17.5281,17.7188,17.5116,17.6774,464476.0
2021-03-19 12:00:00,21.33,21.38,21.27,21.36,266774.0,17.6857,17.7271,17.6359,17.7106,266774.0
2021-03-19 12:30:00,21.36,21.4,21.32,21.34,319538.0,17.7106,17.7437,17.6774,17.694,319538.0
2021-03-19 13:00:00,21.34,21.43,21.28,21.36,342297.0,17.694,17.7686,17.6442,17.7106,342297.0
2021-03-19 13:30:00,21.37,21.38,21.27,21.35,425850.0,17.7188,17.7271,17.6359,17.7023,425850.0
2021-03-19 14:00:00,21.35,21.41,21.25,21.28,462904.0,17.7023,17.752,17.6194,17.6442,462904.0
2021-03-19 14:30:00,21.28,21.32,21.22,21.31,423980.0,17.6442,17.6774,17.5945,17.6691,423980.0
2021-03-19 15:00:00,21.31,21.31,21.16,21.17,704501.0,17.6691,17.6691,17.5447,17.553,704501.0
2021-03-19 15:30:00,21.17,21.28,21.05,21.08,3710199.0,17.553,17.6442,17.4535,17.4784,3710199.0
2021-03-22 09:30:00,20.93,20.96,20.64,20.66,718400.0,17.354,17.3789,17.1136,17.1302,718400.0
2021-03-22 10:00:00,20.66,20.72,20.43,20.47,521786.0,17.1302,17.1799,16.9395,16.9726,521786.0
2021-03-22 10:30:00,20.48,20.58,20.4,20.43,529924.0,16.9809,17.0638,16.9146,16.9395,529924.0
2021-03-22 11:00:00,20.42,20.55,20.41,20.43,252434.0,16.9312,17.0389,16.9229,16.9395,252434.0
2021-03-22 11:30:00,20.43,20.54,20.41,20.49,206166.0,16.9395,17.0307,16.9229,16.9892,206166.0
2021-03-22 12:00:00,20.48,20.5,20.28,20.31,343714.0,16.9809,16.9975,16.8151,16.84,343714.0
2021-03-22 12:30:00,20.31,20.41,20.3,20.41,225976.0,16.84,16.9229,16.8317,16.9229,225976.0
2021-03-22 13:00:00,20.41,20.5,20.35,20.47,207798.0,16.9229,16.9975,16.8731,16.9726,207798.0
2021-03-22 13:30:00,20.48,20.54,20.45,20.51,298722.0,16.9809,17.0307,16.956,17.0058,298722.0
2021-03-22 14:00:00,20.51,20.54,20.43,20.46,397528.0,17.0058,17.0307,16.9395,16.9643,397528.0
2021-03-22 14:30:00,20.46,20.57,20.46,20.57,238893.0,16.9643,17.0555,16.9643,17.0555,238893.0
2021-03-22 15:00:00,20.57,20.6,20.52,20.55,527829.0,17.0555,17.0804,17.0141,17.0389,527829.0
2021-03-22 15:30:00,20.55,20.57,20.41,20.45,1244114.0,17.0389,17.0555,16.9229,16.956,1244114.0
2021-03-23 09:30:00,20.22,20.47,20.0,20.44,543895.0,16.7653,16.9726,16.5829,16.9477,543895.0
2021-03-23 10:00:00,20.44,20.51,20.27,20.27,374961.0,16.9477,17.0058,16.8068,16.8068,374961.0
2021-03-23 10:30:00,20.27,20.31,20.03,20.13,521838.0,16.8068,16.84,16.6078,16.6907,521838.0
2021-03-23 11:00:00,20.14,20.2,20.01,20.17,339633.0,16.699,16.7487,16.5912,16.7239,339633.0
2021-03-23 11:30:00,20.18,20.3,20.11,20.29,543781.0,16.7322,16.8317,16.6741,16.8234,543781.0
2021-03-23 12:00:00,20.29,20.36,20.23,20.34,684244.0,16.8234,16.8814,16.7736,16.8648,684244.0
2021-03-23 12:30:00,20.35,20.43,20.33,20.39,407468.0,16.8731,16.9395,16.8565,16.9063,407468.0
2021-03-23 13:00:00,20.4,20.42,20.33,20.38,250572.0,16.9146,16.9312,16.8565,16.898,250572.0
2021-03-23 13:30:00,20.38,20.39,20.26,20.32,365857.0,16.898,16.9063,16.7985,16.8482,365857.0
2021-03-23 14:00:00,20.32,20.33,20.2,20.23,570541.0,16.8482,16.8565,16.7487,16.7736,570541.0
2021-03-23 14:30:00,20.22,20.24,20.03,20.03,427936.0,16.7653,16.7819,16.6078,16.6078,427936.0
2021-03-23 15:00:00,20.04,20.14,20.01,20.05,881555.0,16.6161,16.699,16.5912,16.6244,881555.0
2021-03-23 15:30:00,20.04,20.12,19.93,20.06,1972086.0,16.6161,16.6824,16.5249,16.6327,1972086.0
2021-03-24 09:30:00,20.35,20.64,20.3,20.38,645878.0,16.8731,17.1136,16.8317,16.898,645878.0
2021-03-24 10:00:00,20.39,20.54,20.38,20.51,389192.0,16.9063,17.0307,16.898,17.0058,389192.0
2021-03-24 10:30:00,20.51,20.65,20.45,20.6,508747.0,17.0058,17.1219,16.956,17.0804,508747.0
2021-03-24 11:00:00,20.6,20.62,20.33,20.38,543379.0,17.0804,17.097,16.8565,16.898,543379.0
2021-03-24 11:30:00,20.38,20.5,20.37,20.4,386233.0,16.898,16.9975,16.8897,16.9146,386233.0
2021-03-24 12:00:00,20.41,20.51,20.37,20.45,264818.0,16.9229,17.0058,16.8897,16.956,264818.0
2021-03-24 12:30:00,20.45,20.49,20.38,20.42,411651.0,16.956,16.9892,16.898,16.9312,411651.0
2021-03-24 13:00:00,20.42,20.43,20.27,20.34,371182.0,16.9312,16.9395,16.8068,16.8648,371182.0
2021-03-24 13:30:00,20.34,20.43,20.31,20.36,263968.0,16.8648,16.9395,16.84,16.8814,263968.0
2021-03-24 14:00:00,20.36,20.36,20.2,20.2,251688.0,16.8814,16.8814,16.7487,16.7487,251688.0
2021-03-24 14:30:00,20.2,20.22,20.08,20.1,361753.0,16.7487,16.7653,16.6493,16.6658,361753.0
2021-03-24 15:00:00,20.11,20.16,20.03,20.05,365480.0,16.6741,16.7156,16.6078,16.6244,365480.0
2021-03-24 15:30:00,20.05,20.08,19.92,19.92,1326226.0,16.6244,16.6493,16.5166,16.5166,1326226.0
2021-03-25 09:30:00,19.9,20.07,19.66,19.8,616433.0,16.5,16.641,16.301,16.4171,616433.0
2021-03-25 10:00:00,19.79,20.07,19.75,20.01,741067.0,16.4088,16.641,16.3756,16.5912,741067.0
2021-03-25 10:30:00,20.01,20.07,19.83,19.98,695062.0,16.5912,16.641,16.442,16.5663,695062.0
2021-03-25 11:00:00,19.99,20.27,19.85,20.26,616679.0,16.5746,16.8068,16.4585,16.7985,616679.0
2021-03-25 11:30:00,20.25,20.47,20.23,20.46,557046.0,16.7902,16.9726,16.7736,16.9643,557046.0
2021-03-25 12:00:00,20.46,20.55,20.37,20.5,453283.0,16.9643,17.0389,16.8897,16.9975,453283.0
2021-03-25 12:30:00,20.51,20.74,20.49,20.66,452596.0,17.0058,17.1965,16.9892,17.1302,452596.0
2021-03-25 13:00:00,20.66,20.69,20.48,20.48,333401.0,17.1302,17.155,16.9809,16.9809,333401.0
2021-03-25 13:30:00,20.48,20.57,20.42,20.45,231338.0,16.9809,17.0555,16.9312,16.956,231338.0
2021-03-25 14:00:00,20.45,20.59,20.41,20.45,262740.0,16.956,17.0721,16.9229,16.956,262740.0
2021-03-25 14:30:00,20.45,20.63,20.45,20.59,221285.0,16.956,17.1053,16.956,17.0721,221285.0
2021-03-25 15:00:00,20.6,20.75,20.55,20.72,312841.0,17.0804,17.2048,17.0389,17.1799,312841.0
2021-03-25 15:30:00,20.71,20.83,20.69,20.76,917283.0,17.1716,17.2711,17.155,17.2131,917283.0
2021-03-26 09:30:00,21.08,21.14,20.79,20.86,599893.0,17.4784,17.5281,17.2379,17.296,599893.0
2021-03-26 10:00:00,20.86,21.06,20.83,21.06,464719.0,17.296,17.4618,17.2711,17.4618,464719.0
2021-03-26 10:30:00,21.05,21.09,20.86,20.96,420029.0,17.4535,17.4867,17.296,17.3789,420029.0
2021-03-26 11:00:00,20.97,21.01,20.83,20.95,317876.0,17.3872,17.4204,17.2711,17.3706,317876.0
2021-03-26 11:30:00,20.96,21.02,20.85,20.86,361251.0,17.3789,17.4286,17.2877,17.296,361251.0
2021-03-26 12:00:00,20.85,20.92,20.8,20.9,167467.0,17.2877,17.3457,17.2462,17.3292,167467.0
2021-03-26 12:30:00,20.91,20.92,20.83,20.83,228813.0,17.3374,17.3457,17.2711,17.2711,228813.0
2021-03-26 13:00:00,20.84,20.91,20.76,20.78,324939.0,17.2794,17.3374,17.2131,17.2297,324939.0
2021-03-26 13:30:00,20.78,20.82,20.71,20.75,206315.0,17.2297,17.2628,17.1716,17.2048,206315.0
2021-03-26 14:00:00,20.75,20.77,20.63,20.73,342873.0,17.2048,17.2214,17.1053,17.1882,342873.0
2021-03-26 14:30:00,20.73,20.84,20.61,20.84,383643.0,17.1882,17.2794,17.0887,17.2794,383643.0
2021-03-26 15:00:00,20.84,20.84,20.7,20.75,394998.0,17.2794,17.2794,17.1633,17.2048,394998.0
2021-03-26 15:30:00,20.75,21.02,20.74,21.0,1178988.0,17.2048,17.4286,17.1965,17.4121,1178988.0
2021-03-29 09:30:00,20.64,20.67,20.51,20.61,509171.0,17.1136,17.1384,17.0058,17.0887,509171.0
2021-03-29 10:00:00,20.6,20.67,20.35,20.37,394693.0,17.0804,17.1384,16.8731,16.8897,394693.0
2021-03-29 10:30:00,20.36,20.39,20.14,20.21,398398.0,16.8814,16.9063,16.699,16.757,398398.0
2021-03-29 11:00:00,20.21,20.23,20.05,20.08,346435.0,16.757,16.7736,16.6244,16.6493,346435.0
2021-03-29 11:30:00,20.09,20.45,20.06,20.41,495822.0,16.6575,16.956,16.6327,16.9229,495822.0
2021-03-29 12:00:00,20.41,20.45,20.25,20.38,285292.0,16.9229,16.956,16.7902,16.898,285292.0
2021-03-29 12:30:00,20.39,20.46,20.36,20.42,387321.0,16.9063,16.9643,16.8814,16.9312,387321.0
2021-03-29 13:00:00,20.43,20.49,20.38,20.39,222236.0,16.9395,16.9892,16.898,16.9063,222236.0
2021-03-29 13:30:00,20.39,20.49,20.33,20.36,321693.0,16.9063,16.9892,16.8565,16.8814,321693.0
2021-03-29 14:00:00,20.35,20.46,20.32,20.43,285389.0,16.8731,16.9643,16.8482,16.9395,285389.0
2021-03-29 14:30:00,20.42,20.48,20.34,20.44,262758.0,16.9312,16.9809,16.8648,16.9477,262758.0
2021-03-29 15:00:00,20.44,20.68,20.44,20.65,322514.0,16.9477,17.1467,16.9477,17.1219,322514.0
2021-03-29 15:30:00,20.65,20.66,20.3,20.33,1311853.0,17.1219,17.1302,16.8317,16.8565,1311853.0
2021-03-30 09:30:00,20.62,20.91,20.59,20.82,690566.0,17.097,17.3374,17.0721,17.2628,690566.0
2021-03-30 10:00:00,20.82,20.87,20.65,20.8,338071.0,17.2628,17.3043,17.1219,17.2462,338071.0
2021-03-30 10:30:00,20.8,20.96,20.79,20.87,365800.0,17.2462,17.3789,17.2379,17.3043,365800.0
2021-03-30 11:00:00,20.87,21.0,20.83,20.92,310799.0,17.3043,17.4121,17.2711,17.3457,310799.0
2021-03-30 11:30:00,20.93,20.93,20.79,20.8,365362.0,17.354,17.354,17.2379,17.2462,365362.0
2021-03-30 12:00:00,20.8,20.92,20.79,20.82,285879.0,17.2462,17.3457,17.2379,17.2628,285879.0
2021-03-30 12:30:00,20.82,20.9,20.81,20.87,169700.0,17.2628,17.3292,17.2545,17.3043,169700.0
2021-03-30 13:00:00,20.86,20.88,20.74,20.78,251962.0,17.296,17.3126,17.1965,17.2297,251962.0
2021-03-30 13:30:00,20.78,20.86,20.74,20.8,255826.0,17.2297,17.296,17.1965,17.2462,255826.0
2021-03-30 14:00:00,20.8,20.92,20.76,20.89,313847.0,17.2462,17.3457,17.2131,17.3209,313847.0
2021-03-30 14:30:00,20.88,21.0,20.85,20.99,237965.0,17.3126,17.4121,17.2877,17.4038,237965.0
2021-03-30 15:00:00,20.99,21.08,20.96,21.06,338317.0,17.4038,17.4784,17.3789,17.4618,338317.0
2021-03-30 15:30:00,21.06,21.1,20.83,20.92,1340492.0,17.4618,17.495,17.2711,17.3457,1340492.0
2021-03-31 09:30:00,20.85,21.08,20.8,20.96,649214.0,17.2877,17.4784,17.2462,17.3789,649214.0
2021-03-31 10:00:00,20.97,20.98,20.76,20.8,462360.0,17.3872,17.3955,17.2131,17.2462,462360.0
2021-03-31 10:30:00,20.8,20.84,20.7,20.76,318131.0,17.2462,17.2794,17.1633,17.2131,318131.0
2021-03-31 11:00:00,20.75,20.92,20.72,20.79,197642.0,17.2048,17.3457,17.1799,17.2379,197642.0
2021-03-31 11:30:00,20.79,20.79,20.69,20.74,262915.0,17.2379,17.2379,17.155,17.1965,262915.0
2021-03-31 12:00:00,20.75,20.83,20.73,20.8,149627.0,17.2048,17.2711,17.1882,17.2462,149627.0
2021-03-31 12:30:00,20.8,20.85,20.77,20.85,263246.0,17.2462,17.2877,17.2214,17.2877,263246.0
2021-03-31 13:00:00,20.85,20.92,20.83,20.88,408136.0,17.2877,17.3457,17.2711,17.3126,408136.0
2021-03-31 13:30:00,20.88,20.96,20.87,20.95,206048.0,17.3126,17.3789,17.3043,17.3706,206048.0
2021-03-31 14:00:00,20.95,20.98,20.86,20.91,352128.0,17.3706,17.3955,17.296,17.3374,352128.0
2021-03-31 14:30:00,20.92,21.04,20.91,20.92,261775.0,17.3457,17.4452,17.3374,17.3457,261775.0
2021-03-31 15:00:00,20.92,21.0,20.87,20.97,317638.0,17.3457,17.4121,17.3043,17.3872,317638.0
2021-03-31 15:30:00,20.96,20.98,20.64,20.66,2078990.0,17.3789,17.3955,17.1136,17.1302,2078990.0
2021-04-01 09:30:00,20.64,20.77,20.59,20.63,932754.0,17.1136,17.2214,17.0721,17.1053,932754.0
2021-04-01 10:00:00,20.64,20.84,20.62,20.8,550405.0,17.1136,17.2794,17.097,17.2462,550405.0
2021-04-01 10:30:00,20.8,20.86,20.75,20.82,446591.0,17.2462,17.296,17.2048,17.2628,446591.0
2021-04-01 11:00:00,20.83,20.92,20.79,20.89,545449.0,17.2711,17.3457,17.2379,17.3209,545449.0
2021-04-01 11:30:00,20.89,20.99,20.87,20.91,295139.0,17.3209,17.4038,17.3043,17.3374,295139.0
2021-04-01 12:00:00,20.91,21.04,20.9,21.02,426177.0,17.3374,17.4452,17.3292,17.4286,426177.0
2021-04-01 12:30:00,21.02,21.11,21.0,21.0,469435.0,17.4286,17.5033,17.4121,17.4121,469435.0
2021-04-01 13:00:00,21.0,21.01,20.9,20.92,271214.0,17.4121,17.4204,17.3292,17.3457,271214.0
2021-04-01 13:30:00,20.91,20.97,20.89,20.93,264056.0,17.3374,17.3872,17.3209,17.354,264056.0
2021-04-01 14:00:00,20.92,21.05,20.91,21.02,352333.0,17.3457,17.4535,17.3374,17.4286,352333.0
2021-04-01 14:30:00,21.02,21.04,20.95,20.98,350400.0,17.4286,17.4452,17.3706,17.3955,350400.0
2021-04-01 15:00:00,20.98,20.99,20.9,20.92,525561.0,17.3955,17.4038,17.3292,17.3457,525561.0
2021-04-01 15:30:00,20.92,21.07,20.87,21.06,1305801.0,17.3457,17.4701,17.3043,17.4618,1305801.0
2021-04-05 09:30:00,21.33,21.49,21.03,21.06,759550.0,17.6857,17.8183,17.4369,17.4618,759550.0
2021-04-05 10:00:00,21.07,21.14,20.93,21.09,434426.0,17.4701,17.5281,17.354,17.4867,434426.0
2021-04-05 10:30:00,21.09,21.14,21.01,21.07,589433.0,17.4867,17.5281,17.4204,17.4701,589433.0
2021-04-05 11:00:00,21.06,21.13,20.94,20.98,258129.0,17.4618,17.5199,17.3623,17.3955,258129.0
2021-04-05 11:30:00,20.98,21.04,20.95,21.01,332422.0,17.3955,17.4452,17.3706,17.4204,332422.0
2021-04-05 12:00:00,21.0,21.09,20.98,21.07,253639.0,17.4121,17.4867,17.3955,17.4701,253639.0
2021-04-05 12:30:00,21.07,21.09,21.01,21.02,243517.0,17.4701,17.4867,17.4204,17.4286,243517.0
2021-04-05 13:00:00,21.02,21.06,20.97,20.98,359333.0,17.4286,17.4618,17.3872,17.3955,359333.0
2021-04-05 13:30:00,20.98,21.04,20.94,20.96,316481.0,17.3955,17.4452,17.3623,17.3789,316481.0
2021-04-05 14:00:00,20.96,20.97,20.92,20.92,183616.0,17.3789,17.3872,17.3457,17.3457,183616.0
2021-04-05 14:30:00,20.92,20.94,20.88,20.89,313657.0,17.3457,17.3623,17.3126,17.3209,313657.0
2021-04-05 15:00:00,20.89,20.98,20.88,20.94,325063.0,17.3209,17.3955,17.3126,17.3623,325063.0
2021-04-05 15:30:00,20.93,21.08,20.91,21.0,1149387.0,17.354,17.4784,17.3374,17.4121,1149387.0
2021-04-06 09:30:00,20.92,21.07,20.85,21.04,626455.0,17.3457,17.4701,17.2877,17.4452,626455.0
2021-04-06 10:00:00,21.04,21.17,20.93,21.13,390353.0,17.4452,17.553,17.354,17.5199,390353.0
2021-04-06 10:30:00,21.14,21.18,21.05,21.1,402936.0,17.5281,17.5613,17.4535,17.495,402936.0
2021-04-06 11:00:00,21.1,21.1,20.84,20.91,426666.0,17.495,17.495,17.2794,17.3374,426666.0
2021-04-06 11:30:00,20.9,21.0,20.87,20.96,229822.0,17.3292,17.4121,17.3043,17.3789,229822.0
2021-04-06 12:00:00,20.95,20.99,20.9,20.93,186356.0,17.3706,17.4038,17.3292,17.354,186356.0
2021-04-06 12:30:00,20.93,21.02,20.89,21.0,298566.0,17.354,17.4286,17.3209,17.4121,298566.0
2021-04-06 13:00:00,21.0,21.03,20.95,20.99,209035.0,17.4121,17.4369,17.3706,17.4038,209035.0
2021-04-06 13:30:00,20.99,21.11,20.98,21.1,249260.0,17.4038,17.5033,17.3955,17.495,249260.0
2021-04-06 14:00:00,21.1,21.13,21.07,21.09,217223.0,17.495,17.5199,17.4701,17.4867,217223.0
2021-04-06 14:30:00,21.09,21.12,21.05,21.07,218715.0,17.4867,17.5116,17.4535,17.4701,218715.0
2021-04-06 15:00:00,21.07,21.1,21.01,21.05,384971.0,17.4701,17.495,17.4204,17.4535,384971.0
2021-04-06 15:30:00,21.05,21.12,21.05,21.09,937994.0,17.4535,17.5116,17.4535,17.4867,937994.0
2021-04-07 09:30:00,21.05,21.25,20.99,21.03,678789.0,17.4535,17.6194,17.4038,17.4369,678789.0
2021-04-07 10:00:00,21.03,21.12,20.94,21.12,293374.0,17.4369,17.5116,17.3623,17.5116,293374.0
2021-04-07 10:30:00,21.12,21.15,21.06,21.09,224559.0,17.5116,17.5364,17.4618,17.4867,224559.0
2021-04-07 11:00:00,21.08,21.11,20.99,21.06,212829.0,17.4784,17.5033,17.4038,17.4618,212829.0
2021-04-07 11:30:00,21.05,21.09,21.01,21.04,326357.0,17.4535,17.4867,17.4204,17.4452,326357.0
2021-04-07 12:00:00,21.04,21.08,20.99,21.04,152667.0,17.4452,17.4784,17.4038,17.4452,152667.0
2021-04-07 12:30:00,21.04,21.15,21.03,21.14,262034.0,17.4452,17.5364,17.4369,17.5281,262034.0
2021-04-07 13:00:00,21.15,21.17,21.12,21.14,140355.0,17.5364,17.553,17.5116,17.5281,140355.0
2021-04-07 13:30:00,21.14,21.19,21.13,21.15,222991.0,17.5281,17.5696,17.5199,17.5364,222991.0
2021-04-07 14:00:00,21.15,21.18,21.11,21.13,206066.0,17.5364,17.5613,17.5033,17.5199,206066.0
2021-04-07 14:30:00,21.13,21.14,21.09,21.1,118180.0,17.5199,17.5281,17.4867,17.495,118180.0
2021-04-07 15:00:00,21.11,21.14,21.07,21.08,220785.0,17.5033,17.5281,17.4701,17.4784,220785.0
2021-04-07 15:30:00,21.08,21.14,21.05,21.13,711929.0,17.4784,17.5281,17.4535,17.5199,711929.0
2021-04-08 09:30:00,21.02,21.02,20.61,20.73,805803.0,17.4286,17.4286,17.0887,17.1882,805803.0
2021-04-08 10:00:00,20.72,20.79,20.69,20.75,369064.0,17.1799,17.2379,17.155,17.2048,369064.0
2021-04-08 10:30:00,20.75,20.89,20.74,20.85,227269.0,17.2048,17.3209,17.1965,17.2877,227269.0
2021-04-08 11:00:00,20.85,20.9,20.78,20.85,260988.0,17.2877,17.3292,17.2297,17.2877,260988.0
2021-04-08 11:30:00,20.84,20.96,20.83,20.92,285410.0,17.2794,17.3789,17.2711,17.3457,285410.0
2021-04-08 12:00:00,20.92,20.99,20.91,20.97,149073.0,17.3457,17.4038,17.3374,17.3872,149073.0
2021-04-08 12:30:00,20.98,21.04,20.94,20.95,184338.0,17.3955,17.4452,17.3623,17.3706,184338.0
2021-04-08 13:00:00,20.96,20.99,20.92,20.94,125022.0,17.3789,17.4038,17.3457,17.3623,125022.0
2021-04-08 13:30:00,20.94,20.94,20.85,20.92,166064.0,17.3623,17.3623,17.2877,17.3457,166064.0
2021-04-08 14:00:00,20.93,20.97,20.92,20.96,142224.0,17.354,17.3872,17.3457,17.3789,142224.0
2021-04-08 14:30:00,20.96,21.02,20.95,21.02,218862.0,17.3789,17.4286,17.3706,17.4286,218862.0
2021-04-08 15:00:00,21.01,21.09,21.01,21.09,302488.0,17.4204,17.4867,17.4204,17.4867,302488.0
2021-04-08 15:30:00,21.09,21.11,21.04,21.05,831097.0,17.4867,17.5033,17.4452,17.4535,831097.0
2021-04-09 09:30:00,21.25,21.32,21.1,21.22,629251.0,17.6194,17.6774,17.495,17.5945,629251.0
2021-04-09 10:00:00,21.22,21.22,21.09,21.13,551370.0,17.5945,17.5945,17.4867,17.5199,551370.0
2021-04-09 10:30:00,21.12,21.16,21.04,21.11,387254.0,17.5116,17.5447,17.4452,17.5033,387254.0
2021-04-09 11:00:00,21.11,21.23,21.1,21.18,476389.0,17.5033,17.6028,17.495,17.5613,476389.0
2021-04-09 11:30:00,21.18,21.2,21.08,21.11,194898.0,17.5613,17.5779,17.4784,17.5033,194898.0
2021-04-09 12:00:00,21.11,21.11,21.05,21.07,196517.0,17.5033,17.5033,17.4535,17.4701,196517.0
2021-04-09 12:30:00,21.07,21.09,21.05,21.07,163500.0,17.4701,17.4867,17.4535,17.4701,163500.0
2021-04-09 13:00:00,21.07,21.08,21.0,21.03,168698.0,17.4701,17.4784,17.4121,17.4369,168698.0
2021-04-09 13:30:00,21.02,21.07,20.99,21.02,246974.0,17.4286,17.4701,17.4038,17.4286,246974.0
2021-04-09 14:00:00,21.03,21.07,21.0,21.07,184333.0,17.4369,17.4701,17.4121,17.4701,184333.0
2021-04-09 14:30:00,21.07,21.11,21.05,21.1,233445.0,17.4701,17.5033,17.4535,17.495,233445.0
2021-04-09 15:00:00,21.1,21.18,21.08,21.16,541975.0,17.495,17.5613,17.4784,17.5447,541975.0
2021-04-09 15:30:00,21.16,21.23,21.14,21.23,1378138.0,17.5447,17.6028,17.5281,17.6028,1378138.0
2021-04-12 09:30:00,21.45,21.48,21.32,21.39,515296.0,17.7852,17.8101,17.6774,17.7354,515296.0
2021-04-12 10:00:00,21.38,21.5,21.38,21.42,406181.0,17.7271,17.8266,17.7271,17.7603,406181.0
2021-04-12 10:30:00,21.43,21.44,21.3,21.34,296820.0,17.7686,17.7769,17.6608,17.694,296820.0
2021-04-12 11:00:00,21.34,21.35,21.23,21.32,216667.0,17.694,17.7023,17.6028,17.6774,216667.0
2021-04-12 11:30:00,21.32,21.45,21.29,21.42,374170.0,17.6774,17.7852,17.6525,17.7603,374170.0
2021-04-12 12:00:00,21.42,21.42,21.36,21.39,179551.0,17.7603,17.7603,17.7106,17.7354,179551.0
2021-04-12 12:30:00,21.4,21.43,21.37,21.38,462062.0,17.7437,17.7686,17.7188,17.7271,462062.0
2021-04-12 13:00:00,21.38,21.38,21.29,21.31,170484.0,17.7271,17.7271,17.6525,17.6691,170484.0
2021-04-12 13:30:00,21.3,21.34,21.29,21.32,124779.0,17.6608,17.694,17.6525,17.6774,124779.0
2021-04-12 14:00:00,21.32,21.36,21.29,21.36,131144.0,17.6774,17.7106,17.6525,17.7106,131144.0
2021-04-12 14:30:00,21.36,21.38,21.33,21.36,114334.0,17.7106,17.7271,17.6857,17.7106,114334.0
2021-04-12 15:00:00,21.35,21.43,21.31,21.42,263182.0,17.7023,17.7686,17.6691,17.7603,263182.0
2021-04-12 15:30:00,21.43,21.5,21.4,21.43,1282267.0,17.7686,17.8266,17.7437,17.7686,1282267.0
2021-04-13 09:30:00,21.26,21.3,20.72,20.82,1580645.0,17.6276,17.6608,17.1799,17.2628,1580645.0
2021-04-13 10:00:00,20.82,20.9,20.7,20.85,812202.0,17.2628,17.3292,17.1633,17.2877,812202.0
2021-04-13 10:30:00,20.85,20.96,20.81,20.95,303339.0,17.2877,17.3789,17.2545,17.3706,303339.0
2021-04-13 11:00:00,20.96,21.01,20.9,20.92,815445.0,17.3789,17.4204,17.3292,17.3457,815445.0
2021-04-13 11:30:00,20.92,20.94,20.86,20.92,488425.0,17.3457,17.3623,17.296,17.3457,488425.0
2021-04-13 12:00:00,20.92,20.92,20.83,20.84,375005.0,17.3457,17.3457,17.2711,17.2794,375005.0
2021-04-13 12:30:00,20.84,20.84,20.76,20.81,296842.0,17.2794,17.2794,17.2131,17.2545,296842.0
2021-04-13 13:00:00,20.8,20.82,20.76,20.78,278802.0,17.2462,17.2628,17.2131,17.2297,278802.0
2021-04-13 13:30:00,20.78,20.86,20.77,20.84,472757.0,17.2297,17.296,17.2214,17.2794,472757.0
2021-04-13 14:00:00,20.84,20.94,20.83,20.9,341103.0,17.2794,17.3623,17.2711,17.3292,341103.0
2021-04-13 14:30:00,20.91,20.93,20.85,20.85,191752.0,17.3374,17.354,17.2877,17.2877,191752.0
2021-04-13 15:00:00,20.86,20.97,20.85,20.92,399278.0,17.296,17.3872,17.2877,17.3457,399278.0
2021-04-13 15:30:00,20.92,20.92,20.83,20.83,890274.0,17.3457,17.3457,17.2711,17.2711,890274.0
2021-04-14 09:30:00,20.78,21.17,20.73,21.16,1140736.0,17.2297,17.553,17.1882,17.5447,1140736.0
2021-04-14 10:00:00,21.17,21.28,21.14,21.16,627397.0,17.553,17.6442,17.5281,17.5447,627397.0
2021-04-14 10:30:00,21.16,21.4,21.14,21.37,1680404.0,17.5447,17.7437,17.5281,17.7188,1680404.0
2021-04-14 11:00:00,21.37,21.4,21.26,21.37,869705.0,17.7188,17.7437,17.6276,17.7188,869705.0
2021-04-14 11:30:00,21.37,21.42,21.34,21.38,478303.0,17.7188,17.7603,17.694,17.7271,478303.0
2021-04-14 12:00:00,21.38,21.38,21.25,21.29,297335.0,17.7271,17.7271,17.6194,17.6525,297335.0
2021-04-14 12:30:00,21.29,21.35,21.26,21.26,217118.0,17.6525,17.7023,17.6276,17.6276,217118.0
2021-04-14 13:00:00,21.26,21.29,21.2,21.27,207653.0,17.6276,17.6525,17.5779,17.6359,207653.0
2021-04-14 13:30:00,21.27,21.34,21.21,21.24,274460.0,17.6359,17.694,17.5862,17.6111,274460.0
2021-04-14 14:00:00,21.23,21.3,21.19,21.29,293513.0,17.6028,17.6608,17.5696,17.6525,293513.0
2021-04-14 14:30:00,21.28,21.29,21.21,21.23,478855.0,17.6442,17.6525,17.5862,17.6028,478855.0
2021-04-14 15:00:00,21.22,21.22,21.14,21.21,568212.0,17.5945,17.5945,17.5281,17.5862,568212.0
2021-04-14 15:30:00,21.21,21.26,21.2,21.23,1162808.0,17.5862,17.6276,17.5779,17.6028,1162808.0
2021-04-15 09:30:00,21.26,21.26,20.71,20.78,1031108.0,17.6276,17.6276,17.1716,17.2297,1031108.0
2021-04-15 10:00:00,20.79,20.79,20.58,20.6,871317.0,17.2379,17.2379,17.0638,17.0804,871317.0
2021-04-15 10:30:00,20.6,20.76,20.54,20.71,555657.0,17.0804,17.2131,17.0307,17.1716,555657.0
2021-04-15 11:00:00,20.71,20.72,20.58,20.62,393793.0,17.1716,17.1799,17.0638,17.097,393793.0
2021-04-15 11:30:00,20.61,20.83,20.58,20.82,415708.0,17.0887,17.2711,17.0638,17.2628,415708.0
2021-04-15 12:00:00,20.82,20.9,20.78,20.87,268457.0,17.2628,17.3292,17.2297,17.3043,268457.0
2021-04-15 12:30:00,20.87,20.9,20.85,20.87,188052.0,17.3043,17.3292,17.2877,17.3043,188052.0
2021-04-15 13:00:00,20.87,20.87,20.74,20.75,397225.0,17.3043,17.3043,17.1965,17.2048,397225.0
2021-04-15 13:30:00,20.74,20.81,20.71,20.8,420236.0,17.1965,17.2545,17.1716,17.2462,420236.0
2021-04-15 14:00:00,20.8,20.9,20.8,20.87,539120.0,17.2462,17.3292,17.2462,17.3043,539120.0
2021-04-15 14:30:00,20.86,20.94,20.85,20.87,429591.0,17.296,17.3623,17.2877,17.3043,429591.0
2021-04-15 15:00:00,20.87,20.94,20.8,20.82,387518.0,17.3043,17.3623,17.2462,17.2628,387518.0
2021-04-15 15:30:00,20.83,20.97,20.82,20.97,1626127.0,17.2711,17.3872,17.2628,17.3872,1626127.0
2021-04-16 09:30:00,21.25,21.36,21.15,21.17,1058131.0,17.6194,17.7106,17.5364,17.553,1058131.0
2021-04-16 10:00:00,21.17,21.21,21.07,21.12,467385.0,17.553,17.5862,17.4701,17.5116,467385.0
2021-04-16 10:30:00,21.12,21.27,21.1,21.17,406827.0,17.5116,17.6359,17.495,17.553,406827.0
2021-04-16 11:00:00,21.17,21.21,21.05,21.11,194755.0,17.553,17.5862,17.4535,17.5033,194755.0
2021-04-16 11:30:00,21.1,21.14,21.04,21.05,152718.0,17.495,17.5281,17.4452,17.4535,152718.0
2021-04-16 12:00:00,21.05,21.11,21.02,21.06,198882.0,17.4535,17.5033,17.4286,17.4618,198882.0
2021-04-16 12:30:00,21.05,21.11,21.02,21.11,231293.0,17.4535,17.5033,17.4286,17.5033,231293.0
2021-04-16 13:00:00,21.11,21.15,21.07,21.14,166444.0,17.5033,17.5364,17.4701,17.5281,166444.0
2021-04-16 13:30:00,21.14,21.2,21.13,21.19,173509.0,17.5281,17.5779,17.5199,17.5696,173509.0
2021-04-16 14:00:00,21.19,21.2,21.13,21.14,207156.0,17.5696,17.5779,17.5199,17.5281,207156.0
2021-04-16 14:30:00,21.14,21.16,21.11,21.16,154139.0,17.5281,17.5447,17.5033,17.5447,154139.0
2021-04-16 15:00:00,21.16,21.2,21.15,21.18,254173.0,17.5447,17.5779,17.5364,17.5613,254173.0
2021-04-16 15:30:00,21.18,21.24,21.15,21.2,1065171.0,17.5613,17.6111,17.5364,17.5779,1065171.0
2021-04-19 09:30:00,21.2,21.31,21.0,21.16,452071.0,17.5779,17.6691,17.4121,17.5447,452071.0
2021-04-19 10:00:00,21.15,21.15,20.97,21.1,367639.0,17.5364,17.5364,17.3872,17.495,367639.0
2021-04-19 10:30:00,21.09,21.1,20.91,20.93,315565.0,17.4867,17.495,17.3374,17.354,315565.0
2021-04-19 11:00:00,20.94,21.01,20.86,21.0,295932.0,17.3623,17.4204,17.296,17.4121,295932.0
2021-04-19 11:30:00,21.0,21.09,20.93,20.98,437594.0,17.4121,17.4867,17.354,17.3955,437594.0
2021-04-19 12:00:00,20.99,21.05,20.96,21.04,203763.0,17.4038,17.4535,17.3789,17.4452,203763.0
2021-04-19 12:30:00,21.04,21.06,20.96,20.98,218664.0,17.4452,17.4618,17.3789,17.3955,218664.0
2021-04-19 13:00:00,20.97,21.01,20.96,20.96,241368.0,17.3872,17.4204,17.3789,17.3789,241368.0
2021-04-19 13:30:00,20.96,21.01,20.93,21.0,200212.0,17.3789,17.4204,17.354,17.4121,200212.0
2021-04-19 14:00:00,21.0,21.01,20.96,20.98,253118.0,17.4121,17.4204,17.3789,17.3955,253118.0
2021-04-19 14:30:00,20.98,21.02,20.96,21.0,264349.0,17.3955,17.4286,17.3789,17.4121,264349.0
2021-04-19 15:00:00,21.0,21.03,20.94,20.98,390338.0,17.4121,17.4369,17.3623,17.3955,390338.0
2021-04-19 15:30:00,20.97,20.98,20.86,20.9,1408046.0,17.3872,17.3955,17.296,17.3292,1408046.0
2021-04-20 09:30:00,20.71,20.82,20.33,20.39,810500.0,17.1716,17.2628,16.8565,16.9063,810500.0
2021-04-20 10:00:00,20.39,20.43,20.34,20.39,848462.0,16.9063,16.9395,16.8648,16.9063,848462.0
2021-04-20 10:30:00,20.39,20.39,20.09,20.11,717391.0,16.9063,16.9063,16.6575,16.6741,717391.0
2021-04-20 11:00:00,20.11,20.14,19.95,20.0,900778.0,16.6741,16.699,16.5415,16.5829,900778.0
2021-04-20 11:30:00,20.0,20.16,19.98,20.15,622965.0,16.5829,16.7156,16.5663,16.7073,622965.0
2021-04-20 12:00:00,20.16,20.19,20.1,20.16,180782.0,16.7156,16.7405,16.6658,16.7156,180782.0
2021-04-20 12:30:00,20.15,20.17,19.98,19.98,419867.0,16.7073,16.7239,16.5663,16.5663,419867.0
2021-04-20 13:00:00,19.98,20.03,19.92,19.95,289659.0,16.5663,16.6078,16.5166,16.5415,289659.0
2021-04-20 13:30:00,19.95,19.96,19.91,19.94,252475.0,16.5415,16.5498,16.5083,16.5332,252475.0
2021-04-20 14:00:00,19.94,20.03,19.92,19.95,382641.0,16.5332,16.6078,16.5166,16.5415,382641.0
2021-04-20 14:30:00,19.95,19.98,19.89,19.94,572666.0,16.5415,16.5663,16.4917,16.5332,572666.0
2021-04-20 15:00:00,19.94,20.01,19.92,19.96,470022.0,16.5332,16.5912,16.5166,16.5498,470022.0
2021-04-20 15:30:00,19.96,20.06,19.94,20.0,1384984.0,16.5498,16.6327,16.5332,16.5829,1384984.0
2021-04-21 09:30:00,19.82,20.12,19.71,19.99,843549.0,16.4337,16.6824,16.3425,16.5746,843549.0
2021-04-21 10:00:00,20.0,20.24,20.0,20.14,526584.0,16.5829,16.7819,16.5829,16.699,526584.0
2021-04-21 10:30:00,20.14,20.3,20.13,20.3,431252.0,16.699,16.8317,16.6907,16.8317,431252.0
2021-04-21 11:00:00,20.29,20.32,20.13,20.18,581080.0,16.8234,16.8482,16.6907,16.7322,581080.0
2021-04-21 11:30:00,20.18,20.34,20.16,20.29,491924.0,16.7322,16.8648,16.7156,16.8234,491924.0
2021-04-21 12:00:00,20.3,20.36,20.28,20.34,704961.0,16.8317,16.8814,16.8151,16.8648,704961.0
2021-04-21 12:30:00,20.34,20.44,20.33,20.38,194230.0,16.8648,16.9477,16.8565,16.898,194230.0
2021-04-21 13:00:00,20.38,20.39,20.33,20.33,205185.0,16.898,16.9063,16.8565,16.8565,205185.0
2021-04-21 13:30:00,20.34,20.45,20.33,20.43,205578.0,16.8648,16.956,16.8565,16.9395,205578.0
2021-04-21 14:00:00,20.44,20.48,20.4,20.41,159067.0,16.9477,16.9809,16.9146,16.9229,159067.0
2021-04-21 14:30:00,20.41,20.45,20.4,20.42,216036.0,16.9229,16.956,16.9146,16.9312,216036.0
2021-04-21 15:00:00,20.43,20.5,20.42,20.44,178809.0,16.9395,16.9975,16.9312,16.9477,178809.0
2021-04-21 15:30:00,20.44,20.56,20.43,20.55,849858.0,16.9477,17.0472,16.9395,17.0389,849858.0
2021-04-22 09:30:00,20.71,20.77,20.37,20.53,1909115.0,17.1716,17.2214,16.8897,17.0224,1909115.0
2021-04-22 10:00:00,20.53,20.54,20.34,20.41,586998.0,17.0224,17.0307,16.8648,16.9229,586998.0
2021-04-22 10:30:00,20.4,20.53,20.39,20.46,423702.0,16.9146,17.0224,16.9063,16.9643,423702.0
2021-04-22 11:00:00,20.47,20.6,20.44,20.57,503721.0,16.9726,17.0804,16.9477,17.0555,503721.0
2021-04-22 11:30:00,20.58,20.66,20.57,20.63,352012.0,17.0638,17.1302,17.0555,17.1053,352012.0
2021-04-22 12:00:00,20.63,20.63,20.54,20.56,178987.0,17.1053,17.1053,17.0307,17.0472,178987.0
2021-04-22 12:30:00,20.56,20.66,20.56,20.64,271661.0,17.0472,17.1302,17.0472,17.1136,271661.0
2021-04-22 13:00:00,20.65,20.65,20.37,20.54,393670.0,17.1219,17.1219,16.8897,17.0307,393670.0
2021-04-22 13:30:00,20.53,20.55,20.29,20.33,677807.0,17.0224,17.0389,16.8234,16.8565,677807.0
2021-04-22 14:00:00,20.32,20.43,20.26,20.42,303077.0,16.8482,16.9395,16.7985,16.9312,303077.0
2021-04-22 14:30:00,20.41,20.49,20.4,20.47,360806.0,16.9229,16.9892,16.9146,16.9726,360806.0
2021-04-22 15:00:00,20.47,20.47,20.28,20.37,432193.0,16.9726,16.9726,16.8151,16.8897,432193.0
2021-04-22 15:30:00,20.37,20.42,20.28,20.29,904939.0,16.8897,16.9312,16.8151,16.8234,904939.0
2021-04-23 09:30:00,19.09,20.23,19.09,19.98,3010431.0,15.8284,16.7736,15.8284,16.5663,3010431.0
2021-04-23 10:00:00,19.99,20.39,19.97,20.39,1120564.0,16.5746,16.9063,16.558,16.9063,1120564.0
2021-04-23 10:30:00,20.39,20.47,20.33,20.4,548205.0,16.9063,16.9726,16.8565,16.9146,548205.0
2021-04-23 11:00:00,20.41,20.44,20.32,20.34,427658.0,16.9229,16.9477,16.8482,16.8648,427658.0
2021-04-23 11:30:00,20.34,20.44,20.31,20.38,387444.0,16.8648,16.9477,16.84,16.898,387444.0
2021-04-23 12:00:00,20.38,20.47,20.36,20.45,284212.0,16.898,16.9726,16.8814,16.956,284212.0
2021-04-23 12:30:00,20.45,20.53,20.38,20.52,488647.0,16.956,17.0224,16.898,17.0141,488647.0
2021-04-23 13:00:00,20.53,20.63,20.51,20.63,466199.0,17.0224,17.1053,17.0058,17.1053,466199.0
2021-04-23 13:30:00,20.63,20.66,20.59,20.66,499178.0,17.1053,17.1302,17.0721,17.1302,499178.0
2021-04-23 14:00:00,20.66,20.74,20.63,20.63,431594.0,17.1302,17.1965,17.1053,17.1053,431594.0
2021-04-23 14:30:00,20.64,20.7,20.63,20.68,265185.0,17.1136,17.1633,17.1053,17.1467,265185.0
2021-04-23 15:00:00,20.67,20.74,20.67,20.69,426877.0,17.1384,17.1965,17.1384,17.155,426877.0
2021-04-23 15:30:00,20.69,20.75,20.58,20.62,1646042.0,17.155,17.2048,17.0638,17.097,1646042.0
2021-04-26 09:30:00,20.8,21.16,20.74,21.01,676852.0,17.2462,17.5447,17.1965,17.4204,676852.0
2021-04-26 10:00:00,21.02,21.12,20.94,21.02,260176.0,17.4286,17.5116,17.3623,17.4286,260176.0
2021-04-26 10:30:00,21.02,21.14,20.98,21.13,503974.0,17.4286,17.5281,17.3955,17.5199,503974.0
2021-04-26 11:00:00,21.13,21.31,21.11,21.29,885732.0,17.5199,17.6691,17.5033,17.6525,885732.0
2021-04-26 11:30:00,21.28,21.34,21.2,21.32,999267.0,17.6442,17.694,17.5779,17.6774,999267.0
2021-04-26 12:00:00,21.32,21.33,21.2,21.23,403244.0,17.6774,17.6857,17.5779,17.6028,403244.0
2021-04-26 12:30:00,21.23,21.27,21.2,21.25,296132.0,17.6028,17.6359,17.5779,17.6194,296132.0
2021-04-26 13:00:00,21.25,21.28,21.16,21.17,249456.0,17.6194,17.6442,17.5447,17.553,249456.0
2021-04-26 13:30:00,21.17,21.19,21.12,21.18,228745.0,17.553,17.5696,17.5116,17.5613,228745.0
2021-04-26 14:00:00,21.18,21.21,21.11,21.16,262898.0,17.5613,17.5862,17.5033,17.5447,262898.0
2021-04-26 14:30:00,21.16,21.16,21.08,21.13,227709.0,17.5447,17.5447,17.4784,17.5199,227709.0
2021-04-26 15:00:00,21.13,21.23,21.11,21.18,594344.0,17.5199,17.6028,17.5033,17.5613,594344.0
2021-04-26 15:30:00,21.17,21.23,21.1,21.11,1727243.0,17.553,17.6028,17.495,17.5033,1727243.0
2021-04-27 09:30:00,21.21,21.31,21.02,21.22,612313.0,17.5862,17.6691,17.4286,17.5945,612313.0
2021-04-27 10:00:00,21.22,21.25,21.14,21.19,684878.0,17.5945,17.6194,17.5281,17.5696,684878.0
2021-04-27 10:30:00,21.19,21.26,21.15,21.19,208041.0,17.5696,17.6276,17.5364,17.5696,208041.0
2021-04-27 11:00:00,21.2,21.25,21.17,21.19,224427.0,17.5779,17.6194,17.553,17.5696,224427.0
2021-04-27 11:30:00,21.19,21.2,21.14,21.18,223159.0,17.5696,17.5779,17.5281,17.5613,223159.0
2021-04-27 12:00:00,21.18,21.21,21.14,21.16,236073.0,17.5613,17.5862,17.5281,17.5447,236073.0
2021-04-27 12:30:00,21.15,21.16,20.99,21.03,361342.0,17.5364,17.5447,17.4038,17.4369,361342.0
2021-04-27 13:00:00,21.02,21.06,20.99,20.99,129222.0,17.4286,17.4618,17.4038,17.4038,129222.0
2021-04-27 13:30:00,21.0,21.03,20.96,20.99,294203.0,17.4121,17.4369,17.3789,17.4038,294203.0
2021-04-27 14:00:00,20.99,21.06,20.97,21.06,383942.0,17.4038,17.4618,17.3872,17.4618,383942.0
2021-04-27 14:30:00,21.07,21.13,21.06,21.11,225031.0,17.4701,17.5199,17.4618,17.5033,225031.0
2021-04-27 15:00:00,21.1,21.15,21.08,21.1,313590.0,17.495,17.5364,17.4784,17.495,313590.0
2021-04-27 15:30:00,21.1,21.25,21.07,21.22,1428379.0,17.495,17.6194,17.4701,17.5945,1428379.0
2021-04-28 09:30:00,21.3,21.53,21.29,21.35,662491.0,17.6608,17.8515,17.6525,17.7023,662491.0
2021-04-28 10:00:00,21.35,21.5,21.33,21.44,666099.0,17.7023,17.8266,17.6857,17.7769,666099.0
2021-04-28 10:30:00,21.43,21.52,21.35,21.46,991517.0,17.7686,17.8432,17.7023,17.7935,991517.0
2021-04-28 11:00:00,21.46,21.49,21.29,21.3,528760.0,17.7935,17.8183,17.6525,17.6608,528760.0
2021-04-28 11:30:00,21.3,21.34,21.26,21.28,414548.0,17.6608,17.694,17.6276,17.6442,414548.0
2021-04-28 12:00:00,21.28,21.34,21.26,21.32,270466.0,17.6442,17.694,17.6276,17.6774,270466.0
2021-04-28 12:30:00,21.31,21.35,21.28,21.31,280217.0,17.6691,17.7023,17.6442,17.6691,280217.0
2021-04-28 13:00:00,21.3,21.36,21.29,21.32,252375.0,17.6608,17.7106,17.6525,17.6774,252375.0
2021-04-28 13:30:00,21.32,21.35,21.3,21.34,320022.0,17.6774,17.7023,17.6608,17.694,320022.0
2021-04-28 14:00:00,21.34,21.47,21.34,21.46,325012.0,17.694,17.8018,17.694,17.7935,325012.0
2021-04-28 14:30:00,21.46,21.5,21.4,21.46,392524.0,17.7935,17.8266,17.7437,17.7935,392524.0
2021-04-28 15:00:00,21.46,21.5,21.42,21.48,393940.0,17.7935,17.8266,17.7603,17.8101,393940.0
2021-04-28 15:30:00,21.48,21.48,21.4,21.41,910694.0,17.8101,17.8101,17.7437,17.752,910694.0
2021-04-29 09:30:00,21.69,21.97,21.66,21.89,691702.0,17.9842,18.2163,17.9593,18.15,691702.0
2021-04-29 10:00:00,21.89,21.92,21.81,21.86,399032.0,18.15,18.1749,18.0837,18.1251,399032.0
2021-04-29 10:30:00,21.86,21.87,21.58,21.68,443735.0,18.1251,18.1334,17.893,17.9759,443735.0
2021-04-29 11:00:00,21.68,21.78,21.67,21.77,319876.0,17.9759,18.0588,17.9676,18.0505,319876.0
2021-04-29 11:30:00,21.77,21.77,21.69,21.71,413211.0,18.0505,18.0505,17.9842,18.0008,413211.0
2021-04-29 12:00:00,21.71,21.71,21.57,21.62,259050.0,18.0008,18.0008,17.8847,17.9261,259050.0
2021-04-29 12:30:00,21.62,21.76,21.6,21.75,227551.0,17.9261,18.0422,17.9096,18.0339,227551.0
2021-04-29 13:00:00,21.74,21.76,21.7,21.73,275420.0,18.0256,18.0422,17.9925,18.0173,275420.0
2021-04-29 13:30:00,21.74,21.8,21.72,21.76,354524.0,18.0256,18.0754,18.0091,18.0422,354524.0
2021-04-29 14:00:00,21.76,21.86,21.75,21.86,250820.0,18.0422,18.1251,18.0339,18.1251,250820.0
2021-04-29 14:30:00,21.86,21.92,21.84,21.92,352296.0,18.1251,18.1749,18.1085,18.1749,352296.0
2021-04-29 15:00:00,21.92,21.95,21.86,21.88,749955.0,18.1749,18.1998,18.1251,18.1417,749955.0
2021-04-29 15:30:00,21.88,21.96,21.86,21.96,1768693.0,18.1417,18.208,18.1251,18.208,1768693.0
2021-04-30 09:30:00,21.69,21.97,21.6,21.93,631964.0,17.9842,18.2163,17.9096,18.1832,631964.0
2021-04-30 10:00:00,21.93,22.08,21.84,21.89,506348.0,18.1832,18.3075,18.1085,18.15,506348.0
2021-04-30 10:30:00,21.89,21.95,21.76,21.85,670817.0,18.15,18.1998,18.0422,18.1168,670817.0
2021-04-30 11:00:00,21.85,21.92,21.78,21.88,398433.0,18.1168,18.1749,18.0588,18.1417,398433.0
2021-04-30 11:30:00,21.88,21.91,21.84,21.85,288923.0,18.1417,18.1666,18.1085,18.1168,288923.0
2021-04-30 12:00:00,21.85,21.85,21.73,21.78,252353.0,18.1168,18.1168,18.0173,18.0588,252353.0
2021-04-30 12:30:00,21.78,21.79,21.71,21.75,204758.0,18.0588,18.0671,18.0008,18.0339,204758.0
2021-04-30 13:00:00,21.76,21.76,21.68,21.73,215625.0,18.0422,18.0422,17.9759,18.0173,215625.0
2021-04-30 13:30:00,21.73,21.84,21.7,21.73,330002.0,18.0173,18.1085,17.9925,18.0173,330002.0
2021-04-30 14:00:00,21.74,21.82,21.69,21.81,280428.0,18.0256,18.092,17.9842,18.0837,280428.0
2021-04-30 14:30:00,21.8,21.82,21.76,21.76,279631.0,18.0754,18.092,18.0422,18.0422,279631.0
2021-04-30 15:00:00,21.76,21.84,21.75,21.82,497802.0,18.0422,18.1085,18.0339,18.092,497802.0
2021-04-30 15:30:00,21.83,21.84,21.77,21.8,1883112.0,18.1003,18.1085,18.0505,18.0754,1883112.0
2021-05-03 09:30:00,22.06,22.18,21.92,21.94,449062.0,18.291,18.3905,18.1749,18.1915,449062.0
2021-05-03 10:00:00,21.94,21.94,21.57,21.6,481851.0,18.1915,18.1915,17.8847,17.9096,481851.0
2021-05-03 10:30:00,21.6,21.72,21.56,21.71,401256.0,17.9096,18.0091,17.8764,18.0008,401256.0
2021-05-03 11:00:00,21.71,21.87,21.66,21.78,269743.0,18.0008,18.1334,17.9593,18.0588,269743.0
2021-05-03 11:30:00,21.78,21.83,21.74,21.8,330630.0,18.0588,18.1003,18.0256,18.0754,330630.0
2021-05-03 12:00:00,21.8,21.84,21.77,21.84,160072.0,18.0754,18.1085,18.0505,18.1085,160072.0
2021-05-03 12:30:00,21.84,21.84,21.78,21.79,172289.0,18.1085,18.1085,18.0588,18.0671,172289.0
2021-05-03 13:00:00,21.8,21.83,21.78,21.82,113482.0,18.0754,18.1003,18.0588,18.092,113482.0
2021-05-03 13:30:00,21.81,21.87,21.81,21.86,135101.0,18.0837,18.1334,18.0837,18.1251,135101.0
2021-05-03 14:00:00,21.86,21.92,21.85,21.91,190522.0,18.1251,18.1749,18.1168,18.1666,190522.0
2021-05-03 14:30:00,21.91,21.95,21.89,21.92,212310.0,18.1666,18.1998,18.15,18.1749,212310.0
2021-05-03 15:00:00,21.92,21.94,21.84,21.93,816320.0,18.1749,18.1915,18.1085,18.1832,816320.0
2021-05-03 15:30:00,21.93,21.97,21.76,21.8,1346707.0,18.1832,18.2163,18.0422,18.0754,1346707.0
2021-05-04 09:30:00,21.66,21.95,21.54,21.55,608964.0,17.9593,18.1998,17.8598,17.8681,608964.0
2021-05-04 10:00:00,21.55,21.74,21.46,21.71,515794.0,17.8681,18.0256,17.7935,18.0008,515794.0
2021-05-04 10:30:00,21.71,21.88,21.64,21.7,396742.0,18.0008,18.1417,17.9427,17.9925,396742.0
2021-05-04 11:00:00,21.69,21.8,21.64,21.79,352249.0,17.9842,18.0754,17.9427,18.0671,352249.0
2021-05-04 11:30:00,21.79,21.99,21.79,21.96,579921.0,18.0671,18.2329,18.0671,18.208,579921.0
2021-05-04 12:00:00,21.96,22.16,21.96,22.14,490002.0,18.208,18.3739,18.208,18.3573,490002.0
2021-05-04 12:30:00,22.14,22.15,22.07,22.08,289077.0,18.3573,18.3656,18.2993,18.3075,289077.0
2021-05-04 13:00:00,22.08,22.15,22.04,22.14,445249.0,18.3075,18.3656,18.2744,18.3573,445249.0
2021-05-04 13:30:00,22.14,22.17,22.11,22.16,222795.0,18.3573,18.3822,18.3324,18.3739,222795.0
2021-05-04 14:00:00,22.16,22.23,22.11,22.23,616784.0,18.3739,18.4319,18.3324,18.4319,616784.0
2021-05-04 14:30:00,22.23,22.27,22.18,22.19,521601.0,18.4319,18.4651,18.3905,18.3987,521601.0
2021-05-04 15:00:00,22.19,22.22,22.12,22.18,449707.0,18.3987,18.4236,18.3407,18.3905,449707.0
2021-05-04 15:30:00,22.18,22.34,22.15,22.32,1297207.0,18.3905,18.5231,18.3656,18.5065,1297207.0
2021-05-05 09:30:00,22.35,22.42,22.1,22.37,441269.0,18.5314,18.5895,18.3241,18.548,441269.0
2021-05-05 10:00:00,22.37,22.45,22.3,22.33,260370.0,18.548,18.6143,18.49,18.5148,260370.0
2021-05-05 10:30:00,22.33,22.54,22.25,22.53,271445.0,18.5148,18.689,18.4485,18.6807,271445.0
2021-05-05 11:00:00,22.53,22.69,22.53,22.69,281676.0,18.6807,18.8133,18.6807,18.8133,281676.0
2021-05-05 11:30:00,22.67,22.73,22.64,22.71,198786.0,18.7967,18.8465,18.7719,18.8299,198786.0
2021-05-05 12:00:00,22.72,22.74,22.58,22.62,279623.0,18.8382,18.8548,18.7221,18.7553,279623.0
2021-05-05 12:30:00,22.62,22.64,22.53,22.57,357476.0,18.7553,18.7719,18.6807,18.7138,357476.0
2021-05-05 13:00:00,22.56,22.61,22.55,22.56,179823.0,18.7055,18.747,18.6972,18.7055,179823.0
2021-05-05 13:30:00,22.56,22.6,22.52,22.59,160905.0,18.7055,18.7387,18.6724,18.7304,160905.0
2021-05-05 14:00:00,22.59,22.66,22.54,22.64,228866.0,18.7304,18.7884,18.689,18.7719,228866.0
2021-05-05 14:30:00,22.65,22.66,22.58,22.6,229167.0,18.7802,18.7884,18.7221,18.7387,229167.0
2021-05-05 15:00:00,22.6,22.61,22.52,22.57,307365.0,18.7387,18.747,18.6724,18.7138,307365.0
2021-05-05 15:30:00,22.57,22.57,22.43,22.49,969979.0,18.7138,18.7138,18.5977,18.6475,969979.0
2021-05-06 09:30:00,22.6,22.7,22.38,22.38,631253.0,18.7387,18.8216,18.5563,18.5563,631253.0
2021-05-06 10:00:00,22.38,22.41,22.24,22.28,401920.0,18.5563,18.5812,18.4402,18.4734,401920.0
2021-05-06 10:30:00,22.28,22.42,22.26,22.39,326035.0,18.4734,18.5895,18.4568,18.5646,326035.0
2021-05-06 11:00:00,22.39,22.52,22.34,22.5,296966.0,18.5646,18.6724,18.5231,18.6558,296966.0
2021-05-06 11:30:00,22.51,22.56,22.47,22.52,214974.0,18.6641,18.7055,18.6309,18.6724,214974.0
2021-05-06 12:00:00,22.52,22.56,22.48,22.55,199108.0,18.6724,18.7055,18.6392,18.6972,199108.0
2021-05-06 12:30:00,22.55,22.55,22.36,22.38,257131.0,18.6972,18.6972,18.5397,18.5563,257131.0
2021-05-06 13:00:00,22.38,22.48,22.38,22.44,163221.0,18.5563,18.6392,18.5563,18.606,163221.0
2021-05-06 13:30:00,22.44,22.49,22.42,22.44,166234.0,18.606,18.6475,18.5895,18.606,166234.0
2021-05-06 14:00:00,22.44,22.46,22.35,22.36,266013.0,18.606,18.6226,18.5314,18.5397,266013.0
2021-05-06 14:30:00,22.36,22.47,22.33,22.46,274769.0,18.5397,18.6309,18.5148,18.6226,274769.0
2021-05-06 15:00:00,22.45,22.58,22.44,22.55,298561.0,18.6143,18.7221,18.606,18.6972,298561.0
2021-05-06 15:30:00,22.55,22.69,22.54,22.69,912577.0,18.6972,18.8133,18.689,18.8133,912577.0
2021-05-07 09:30:00,22.22,22.66,22.18,22.39,570897.0,18.4236,18.7884,18.3905,18.5646,570897.0
2021-05-07 10:00:00,22.4,22.51,22.4,22.46,289492.0,18.5729,18.6641,18.5729,18.6226,289492.0
2021-05-07 10:30:00,22.46,22.6,22.42,22.55,371175.0,18.6226,18.7387,18.5895,18.6972,371175.0
2021-05-07 11:00:00,22.55,22.57,22.46,22.48,152449.0,18.6972,18.7138,18.6226,18.6392,152449.0
2021-05-07 11:30:00,22.47,22.56,22.45,22.53,140279.0,18.6309,18.7055,18.6143,18.6807,140279.0
2021-05-07 12:00:00,22.54,22.66,22.52,22.66,174179.0,18.689,18.7884,18.6724,18.7884,174179.0
2021-05-07 12:30:00,22.66,22.72,22.63,22.71,137790.0,18.7884,18.8382,18.7636,18.8299,137790.0
2021-05-07 13:00:00,22.71,22.74,22.68,22.71,131535.0,18.8299,18.8548,18.805,18.8299,131535.0
2021-05-07 13:30:00,22.72,22.79,22.7,22.79,157149.0,18.8382,18.8962,18.8216,18.8962,157149.0
2021-05-07 14:00:00,22.79,22.84,22.72,22.83,228948.0,18.8962,18.9377,18.8382,18.9294,228948.0
2021-05-07 14:30:00,22.83,22.86,22.76,22.8,366880.0,18.9294,18.9543,18.8714,18.9045,366880.0
2021-05-07 15:00:00,22.8,22.89,22.79,22.89,180350.0,18.9045,18.9792,18.8962,18.9792,180350.0
2021-05-07 15:30:00,22.89,22.91,22.83,22.89,773282.0,18.9792,18.9957,18.9294,18.9792,773282.0
2021-05-10 09:30:00,23.1,23.26,22.99,23.09,1044674.0,19.1533,19.2859,19.0621,19.145,1044674.0
2021-05-10 10:00:00,23.1,23.19,22.98,22.98,284131.0,19.1533,19.2279,19.0538,19.0538,284131.0
2021-05-10 10:30:00,22.98,23.03,22.88,22.98,244929.0,19.0538,19.0952,18.9709,19.0538,244929.0
2021-05-10 11:00:00,22.99,23.13,22.98,23.1,231467.0,19.0621,19.1781,19.0538,19.1533,231467.0
2021-05-10 11:30:00,23.11,23.18,23.06,23.08,204408.0,19.1616,19.2196,19.1201,19.1367,204408.0
2021-05-10 12:00:00,23.08,23.12,22.97,22.99,583379.0,19.1367,19.1699,19.0455,19.0621,583379.0
2021-05-10 12:30:00,23.0,23.07,22.99,23.05,249468.0,19.0704,19.1284,19.0621,19.1118,249468.0
2021-05-10 13:00:00,23.05,23.06,22.98,23.0,266056.0,19.1118,19.1201,19.0538,19.0704,266056.0
2021-05-10 13:30:00,22.99,23.02,22.91,22.96,343161.0,19.0621,19.0869,18.9957,19.0372,343161.0
2021-05-10 14:00:00,22.96,23.03,22.86,22.94,324397.0,19.0372,19.0952,18.9543,19.0206,324397.0
2021-05-10 14:30:00,22.94,22.94,22.77,22.82,248471.0,19.0206,19.0206,18.8797,18.9211,248471.0
2021-05-10 15:00:00,22.81,22.85,22.73,22.8,354693.0,18.9128,18.946,18.8465,18.9045,354693.0
2021-05-10 15:30:00,22.8,22.86,22.65,22.65,897717.0,18.9045,18.9543,18.7802,18.7802,897717.0
2021-05-11 09:30:00,22.46,23.0,22.4,22.99,1469031.0,18.6226,19.0704,18.5729,19.0621,1469031.0
2021-05-11 10:00:00,22.99,22.99,22.38,22.38,778559.0,19.0621,19.0621,18.5563,18.5563,778559.0
2021-05-11 10:30:00,22.38,22.41,22.23,22.36,439808.0,18.5563,18.5812,18.4319,18.5397,439808.0
2021-05-11 11:00:00,22.35,22.53,22.26,22.52,282659.0,18.5314,18.6807,18.4568,18.6724,282659.0
2021-05-11 11:30:00,22.52,22.62,22.42,22.54,173819.0,18.6724,18.7553,18.5895,18.689,173819.0
2021-05-11 12:00:00,22.54,22.57,22.48,22.51,114899.0,18.689,18.7138,18.6392,18.6641,114899.0
2021-05-11 12:30:00,22.51,22.53,22.37,22.39,219462.0,18.6641,18.6807,18.548,18.5646,219462.0
2021-05-11 13:00:00,22.39,22.53,22.38,22.53,183248.0,18.5646,18.6807,18.5563,18.6807,183248.0
2021-05-11 13:30:00,22.53,22.61,22.5,22.6,229730.0,18.6807,18.747,18.6558,18.7387,229730.0
2021-05-11 14:00:00,22.61,22.66,22.54,22.63,172816.0,18.747,18.7884,18.689,18.7636,172816.0
2021-05-11 14:30:00,22.62,22.62,22.47,22.58,204811.0,18.7553,18.7553,18.6309,18.7221,204811.0
2021-05-11 15:00:00,22.59,22.63,22.46,22.58,961137.0,18.7304,18.7636,18.6226,18.7221,961137.0
2021-05-11 15:30:00,22.57,22.58,22.37,22.44,1045311.0,18.7138,18.7221,18.548,18.606,1045311.0
2021-05-12 09:30:00,22.71,22.83,22.42,22.52,1005917.0,18.8299,18.9294,18.5895,18.6724,1005917.0
2021-05-12 10:00:00,22.53,22.6,22.45,22.46,440693.0,18.6807,18.7387,18.6143,18.6226,440693.0
2021-05-12 10:30:00,22.46,22.6,22.43,22.6,386857.0,18.6226,18.7387,18.5977,18.7387,386857.0
2021-05-12 11:00:00,22.59,22.68,22.53,22.56,361731.0,18.7304,18.805,18.6807,18.7055,361731.0
2021-05-12 11:30:00,22.56,22.57,22.35,22.37,344292.0,18.7055,18.7138,18.5314,18.548,344292.0
2021-05-12 12:00:00,22.37,22.4,22.27,22.28,279676.0,18.548,18.5729,18.4651,18.4734,279676.0
2021-05-12 12:30:00,22.28,22.3,22.19,22.24,310066.0,18.4734,18.49,18.3987,18.4402,310066.0
2021-05-12 13:00:00,22.24,22.32,22.22,22.26,176899.0,18.4402,18.5065,18.4236,18.4568,176899.0
2021-05-12 13:30:00,22.26,22.31,22.19,22.25,193628.0,18.4568,18.4982,18.3987,18.4485,193628.0
2021-05-12 14:00:00,22.26,22.3,22.16,22.17,223288.0,18.4568,18.49,18.3739,18.3822,223288.0
2021-05-12 14:30:00,22.16,22.24,22.1,22.18,424697.0,18.3739,18.4402,18.3241,18.3905,424697.0
2021-05-12 15:00:00,22.16,22.17,21.88,21.91,401852.0,18.3739,18.3822,18.1417,18.1666,401852.0
2021-05-12 15:30:00,21.91,21.98,21.83,21.88,1158738.0,18.1666,18.2246,18.1003,18.1417,1158738.0
2021-05-13 09:30:00,21.81,22.41,21.75,22.39,801459.0,18.0837,18.5812,18.0339,18.5646,801459.0
2021-05-13 10:00:00,22.4,22.45,22.25,22.41,548363.0,18.5729,18.6143,18.4485,18.5812,548363.0
2021-05-13 10:30:00,22.41,22.49,22.37,22.45,324247.0,18.5812,18.6475,18.548,18.6143,324247.0
2021-05-13 11:00:00,22.44,22.45,22.29,22.29,342626.0,18.606,18.6143,18.4817,18.4817,342626.0
2021-05-13 11:30:00,22.3,22.36,22.2,22.21,315902.0,18.49,18.5397,18.407,18.4153,315902.0
2021-05-13 12:00:00,22.22,22.39,22.21,22.35,308759.0,18.4236,18.5646,18.4153,18.5314,308759.0
2021-05-13 12:30:00,22.35,22.41,22.29,22.35,170673.0,18.5314,18.5812,18.4817,18.5314,170673.0
2021-05-13 13:00:00,22.35,22.45,22.23,22.3,214936.0,18.5314,18.6143,18.4319,18.49,214936.0
2021-05-13 13:30:00,22.29,22.32,22.17,22.3,329886.0,18.4817,18.5065,18.3822,18.49,329886.0
2021-05-13 14:00:00,22.3,22.45,22.3,22.44,370878.0,18.49,18.6143,18.49,18.606,370878.0
2021-05-13 14:30:00,22.45,22.52,22.43,22.46,566919.0,18.6143,18.6724,18.5977,18.6226,566919.0
2021-05-13 15:00:00,22.46,22.6,22.46,22.6,316850.0,18.6226,18.7387,18.6226,18.7387,316850.0
2021-05-13 15:30:00,22.6,22.72,22.54,22.56,1267227.0,18.7387,18.8382,18.689,18.7055,1267227.0
2021-05-14 09:30:00,22.62,22.92,22.6,22.91,677534.0,18.7553,19.004,18.7387,18.9957,677534.0
2021-05-14 10:00:00,22.9,23.0,22.83,22.95,730133.0,18.9874,19.0704,18.9294,19.0289,730133.0
2021-05-14 10:30:00,22.94,23.04,22.91,23.03,724513.0,19.0206,19.1035,18.9957,19.0952,724513.0
2021-05-14 11:00:00,23.03,23.04,22.93,22.93,420158.0,19.0952,19.1035,19.0123,19.0123,420158.0
2021-05-14 11:30:00,22.94,22.98,22.93,22.98,217628.0,19.0206,19.0538,19.0123,19.0538,217628.0
2021-05-14 12:00:00,22.98,23.04,22.97,23.0,255982.0,19.0538,19.1035,19.0455,19.0704,255982.0
2021-05-14 12:30:00,22.99,23.02,22.97,23.01,214445.0,19.0621,19.0869,19.0455,19.0786,214445.0
2021-05-14 13:00:00,23.01,23.07,22.98,23.05,194334.0,19.0786,19.1284,19.0538,19.1118,194334.0
2021-05-14 13:30:00,23.05,23.08,23.03,23.04,318611.0,19.1118,19.1367,19.0952,19.1035,318611.0
2021-05-14 14:00:00,23.04,23.2,23.03,23.2,260251.0,19.1035,19.2362,19.0952,19.2362,260251.0
2021-05-14 14:30:00,23.19,23.22,23.14,23.17,330510.0,19.2279,19.2528,19.1864,19.2113,330510.0
2021-05-14 15:00:00,23.17,23.21,23.12,23.21,679143.0,19.2113,19.2445,19.1699,19.2445,679143.0
2021-05-14 15:30:00,23.21,23.31,23.13,23.24,2019964.0,19.2445,19.3274,19.1781,19.2694,2019964.0
2021-05-17 09:30:00,23.12,23.3,22.97,23.06,676489.0,19.1699,19.3191,19.0455,19.1201,676489.0
2021-05-17 10:00:00,23.06,23.28,22.99,23.09,353707.0,19.1201,19.3025,19.0621,19.145,353707.0
2021-05-17 10:30:00,23.1,23.31,23.03,23.14,457649.0,19.1533,19.3274,19.0952,19.1864,457649.0
2021-05-17 11:00:00,23.13,23.15,23.0,23.06,484153.0,19.1781,19.1947,19.0704,19.1201,484153.0
2021-05-17 11:30:00,23.06,23.23,23.04,23.14,428498.0,19.1201,19.2611,19.1035,19.1864,428498.0
2021-05-17 12:00:00,23.14,23.3,23.11,23.29,305598.0,19.1864,19.3191,19.1616,19.3108,305598.0
2021-05-17 12:30:00,23.29,23.3,23.22,23.23,252032.0,19.3108,19.3191,19.2528,19.2611,252032.0
2021-05-17 13:00:00,23.23,23.27,23.17,23.21,132371.0,19.2611,19.2942,19.2113,19.2445,132371.0
2021-05-17 13:30:00,23.21,23.3,23.18,23.29,240186.0,19.2445,19.3191,19.2196,19.3108,240186.0
2021-05-17 14:00:00,23.29,23.31,23.27,23.27,253355.0,19.3108,19.3274,19.2942,19.2942,253355.0
2021-05-17 14:30:00,23.28,23.35,23.25,23.35,250504.0,19.3025,19.3606,19.2776,19.3606,250504.0
2021-05-17 15:00:00,23.34,23.39,23.32,23.36,281952.0,19.3523,19.3937,19.3357,19.3688,281952.0
2021-05-17 15:30:00,23.36,23.43,23.3,23.39,847387.0,19.3688,19.4269,19.3191,19.3937,847387.0
2021-05-18 09:30:00,23.39,23.51,23.22,23.44,687565.0,19.3937,19.4932,19.2528,19.4352,687565.0
2021-05-18 10:00:00,23.43,23.51,23.3,23.45,500969.0,19.4269,19.4932,19.3191,19.4435,500969.0
2021-05-18 10:30:00,23.45,23.48,23.32,23.36,379372.0,19.4435,19.4683,19.3357,19.3688,379372.0
2021-05-18 11:00:00,23.36,23.36,23.24,23.28,243617.0,19.3688,19.3688,19.2694,19.3025,243617.0
2021-05-18 11:30:00,23.28,23.32,23.22,23.22,151991.0,19.3025,19.3357,19.2528,19.2528,151991.0
2021-05-18 12:00:00,23.22,23.25,23.17,23.23,190990.0,19.2528,19.2776,19.2113,19.2611,190990.0
2021-05-18 12:30:00,23.22,23.24,23.19,23.2,131827.0,19.2528,19.2694,19.2279,19.2362,131827.0
2021-05-18 13:00:00,23.2,23.22,23.15,23.21,168141.0,19.2362,19.2528,19.1947,19.2445,168141.0
2021-05-18 13:30:00,23.21,23.23,23.16,23.2,180941.0,19.2445,19.2611,19.203,19.2362,180941.0
2021-05-18 14:00:00,23.2,23.2,23.08,23.09,208901.0,19.2362,19.2362,19.1367,19.145,208901.0
2021-05-18 14:30:00,23.1,23.11,22.97,23.08,282346.0,19.1533,19.1616,19.0455,19.1367,282346.0
2021-05-18 15:00:00,23.07,23.1,23.04,23.08,196740.0,19.1284,19.1533,19.1035,19.1367,196740.0
2021-05-18 15:30:00,23.08,23.1,22.85,22.87,672884.0,19.1367,19.1533,18.946,18.9626,672884.0
2021-05-19 09:30:00,22.6,22.6,22.24,22.33,543704.0,18.7387,18.7387,18.4402,18.5148,543704.0
2021-05-19 10:00:00,22.35,22.4,22.19,22.3,342688.0,18.5314,18.5729,18.3987,18.49,342688.0
2021-05-19 10:30:00,22.31,22.39,22.18,22.38,455187.0,18.4982,18.5646,18.3905,18.5563,455187.0
2021-05-19 11:00:00,22.37,22.5,22.3,22.5,263513.0,18.548,18.6558,18.49,18.6558,263513.0
2021-05-19 11:30:00,22.5,22.51,22.38,22.48,184320.0,18.6558,18.6641,18.5563,18.6392,184320.0
2021-05-19 12:00:00,22.48,22.55,22.42,22.49,216140.0,18.6392,18.6972,18.5895,18.6475,216140.0
2021-05-19 12:30:00,22.5,22.57,22.45,22.56,165670.0,18.6558,18.7138,18.6143,18.7055,165670.0
2021-05-19 13:00:00,22.56,22.66,22.55,22.6,198558.0,18.7055,18.7884,18.6972,18.7387,198558.0
2021-05-19 13:30:00,22.6,22.61,22.52,22.56,129121.0,18.7387,18.747,18.6724,18.7055,129121.0
2021-05-19 14:00:00,22.57,22.61,22.37,22.58,409634.0,18.7138,18.747,18.548,18.7221,409634.0
2021-05-19 14:30:00,22.58,22.62,22.38,22.38,371729.0,18.7221,18.7553,18.5563,18.5563,371729.0
2021-05-19 15:00:00,22.38,22.62,22.36,22.61,268451.0,18.5563,18.7553,18.5397,18.747,268451.0
2021-05-19 15:30:00,22.6,22.7,22.5,22.66,895999.0,18.7387,18.8216,18.6558,18.7884,895999.0
2021-05-20 09:30:00,22.63,22.76,22.33,22.47,482201.0,18.7636,18.8714,18.5148,18.6309,482201.0
2021-05-20 10:00:00,22.47,22.49,22.31,22.4,314488.0,18.6309,18.6475,18.4982,18.5729,314488.0
2021-05-20 10:30:00,22.39,22.52,22.35,22.46,226539.0,18.5646,18.6724,18.5314,18.6226,226539.0
2021-05-20 11:00:00,22.46,22.52,22.44,22.48,151893.0,18.6226,18.6724,18.606,18.6392,151893.0
2021-05-20 11:30:00,22.48,22.59,22.48,22.56,267589.0,18.6392,18.7304,18.6392,18.7055,267589.0
2021-05-20 12:00:00,22.57,22.57,22.44,22.46,204535.0,18.7138,18.7138,18.606,18.6226,204535.0
2021-05-20 12:30:00,22.47,22.48,22.34,22.41,176665.0,18.6309,18.6392,18.5231,18.5812,176665.0
2021-05-20 13:00:00,22.4,22.47,22.38,22.45,150178.0,18.5729,18.6309,18.5563,18.6143,150178.0
2021-05-20 13:30:00,22.45,22.49,22.4,22.46,135643.0,18.6143,18.6475,18.5729,18.6226,135643.0
2021-05-20 14:00:00,22.46,22.53,22.45,22.53,144829.0,18.6226,18.6807,18.6143,18.6807,144829.0
2021-05-20 14:30:00,22.53,22.57,22.52,22.53,182051.0,18.6807,18.7138,18.6724,18.6807,182051.0
2021-05-20 15:00:00,22.53,22.67,22.51,22.65,211057.0,18.6807,18.7967,18.6641,18.7802,211057.0
2021-05-20 15:30:00,22.65,22.66,22.47,22.53,798573.0,18.7802,18.7884,18.6309,18.6807,798573.0
2021-05-21 09:30:00,22.67,22.99,22.59,22.93,633504.0,18.7967,19.0621,18.7304,19.0123,633504.0
2021-05-21 10:00:00,22.92,22.93,22.73,22.79,356606.0,19.004,19.0123,18.8465,18.8962,356606.0
2021-05-21 10:30:00,22.79,22.97,22.78,22.96,250860.0,18.8962,19.0455,18.8879,19.0372,250860.0
2021-05-21 11:00:00,22.97,23.03,22.93,22.95,580156.0,19.0455,19.0952,19.0123,19.0289,580156.0
2021-05-21 11:30:00,22.94,22.98,22.9,22.92,409572.0,19.0206,19.0538,18.9874,19.004,409572.0
2021-05-21 12:00:00,22.92,22.92,22.8,22.87,238339.0,19.004,19.004,18.9045,18.9626,238339.0
2021-05-21 12:30:00,22.86,22.88,22.7,22.74,182278.0,18.9543,18.9709,18.8216,18.8548,182278.0
2021-05-21 13:00:00,22.73,22.83,22.71,22.82,363540.0,18.8465,18.9294,18.8299,18.9211,363540.0
2021-05-21 13:30:00,22.81,22.84,22.77,22.8,175718.0,18.9128,18.9377,18.8797,18.9045,175718.0
2021-05-21 14:00:00,22.8,22.84,22.78,22.8,258174.0,18.9045,18.9377,18.8879,18.9045,258174.0
2021-05-21 14:30:00,22.8,22.84,22.76,22.82,288730.0,18.9045,18.9377,18.8714,18.9211,288730.0
2021-05-21 15:00:00,22.82,22.91,22.8,22.89,260884.0,18.9211,18.9957,18.9045,18.9792,260884.0
2021-05-21 15:30:00,22.9,22.9,22.75,22.76,1162802.0,18.9874,18.9874,18.8631,18.8714,1162802.0
2021-05-24 09:30:00,22.88,22.95,22.7,22.92,469828.0,18.9709,19.0289,18.8216,19.004,469828.0
2021-05-24 10:00:00,22.92,22.96,22.73,22.77,361155.0,19.004,19.0372,18.8465,18.8797,361155.0
2021-05-24 10:30:00,22.77,22.86,22.71,22.72,214597.0,18.8797,18.9543,18.8299,18.8382,214597.0
2021-05-24 11:00:00,22.72,22.78,22.71,22.78,164964.0,18.8382,18.8879,18.8299,18.8879,164964.0
2021-05-24 11:30:00,22.78,22.83,22.76,22.78,257774.0,18.8879,18.9294,18.8714,18.8879,257774.0
2021-05-24 12:00:00,22.78,22.8,22.72,22.76,144792.0,18.8879,18.9045,18.8382,18.8714,144792.0
2021-05-24 12:30:00,22.76,22.87,22.75,22.84,207706.0,18.8714,18.9626,18.8631,18.9377,207706.0
2021-05-24 13:00:00,22.83,22.88,22.82,22.87,102623.0,18.9294,18.9709,18.9211,18.9626,102623.0
2021-05-24 13:30:00,22.87,22.91,22.85,22.9,149419.0,18.9626,18.9957,18.946,18.9874,149419.0
2021-05-24 14:00:00,22.91,22.95,22.87,22.95,220910.0,18.9957,19.0289,18.9626,19.0289,220910.0
2021-05-24 14:30:00,22.94,22.96,22.91,22.95,185619.0,19.0206,19.0372,18.9957,19.0289,185619.0
2021-05-24 15:00:00,22.95,23.0,22.94,22.99,223514.0,19.0289,19.0704,19.0206,19.0621,223514.0
2021-05-24 15:30:00,22.98,22.99,22.87,22.88,720181.0,19.0538,19.0621,18.9626,18.9709,720181.0
2021-05-25 09:30:00,22.91,23.22,22.87,23.0,550909.0,18.9957,19.2528,18.9626,19.0704,550909.0
2021-05-25 10:00:00,23.0,23.08,22.93,23.01,276947.0,19.0704,19.1367,19.0123,19.0786,276947.0
2021-05-25 10:30:00,23.02,23.04,22.95,23.0,239930.0,19.0869,19.1035,19.0289,19.0704,239930.0
2021-05-25 11:00:00,23.01,23.01,22.83,22.84,277344.0,19.0786,19.0786,18.9294,18.9377,277344.0
2021-05-25 11:30:00,22.84,22.87,22.78,22.86,240576.0,18.9377,18.9626,18.8879,18.9543,240576.0
2021-05-25 12:00:00,22.86,22.92,22.83,22.86,221293.0,18.9543,19.004,18.9294,18.9543,221293.0
2021-05-25 12:30:00,22.86,22.88,22.83,22.87,273349.0,18.9543,18.9709,18.9294,18.9626,273349.0
2021-05-25 13:00:00,22.87,22.87,22.81,22.87,164285.0,18.9626,18.9626,18.9128,18.9626,164285.0
2021-05-25 13:30:00,22.86,22.86,22.77,22.79,200763.0,18.9543,18.9543,18.8797,18.8962,200763.0
2021-05-25 14:00:00,22.79,22.8,22.65,22.67,245015.0,18.8962,18.9045,18.7802,18.7967,245015.0
2021-05-25 14:30:00,22.66,22.71,22.62,22.62,205445.0,18.7884,18.8299,18.7553,18.7553,205445.0
2021-05-25 15:00:00,22.62,22.64,22.54,22.58,248121.0,18.7553,18.7719,18.689,18.7221,248121.0
2021-05-25 15:30:00,22.58,22.58,22.44,22.46,849457.0,18.7221,18.7221,18.606,18.6226,849457.0
2021-05-26 09:30:00,22.61,22.74,22.43,22.49,585105.0,18.747,18.8548,18.5977,18.6475,585105.0
2021-05-26 10:00:00,22.49,22.7,22.49,22.61,320639.0,18.6475,18.8216,18.6475,18.747,320639.0
2021-05-26 10:30:00,22.62,22.66,22.55,22.65,286895.0,18.7553,18.7884,18.6972,18.7802,286895.0
2021-05-26 11:00:00,22.65,22.74,22.64,22.71,235799.0,18.7802,18.8548,18.7719,18.8299,235799.0
2021-05-26 11:30:00,22.71,22.78,22.68,22.77,236285.0,18.8299,18.8879,18.805,18.8797,236285.0
2021-05-26 12:00:00,22.77,22.82,22.75,22.8,198188.0,18.8797,18.9211,18.8631,18.9045,198188.0
2021-05-26 12:30:00,22.8,22.8,22.74,22.8,257061.0,18.9045,18.9045,18.8548,18.9045,257061.0
2021-05-26 13:00:00,22.8,22.86,22.75,22.84,244754.0,18.9045,18.9543,18.8631,18.9377,244754.0
2021-05-26 13:30:00,22.84,22.85,22.74,22.77,265986.0,18.9377,18.946,18.8548,18.8797,265986.0
2021-05-26 14:00:00,22.77,22.85,22.75,22.84,213597.0,18.8797,18.946,18.8631,18.9377,213597.0
2021-05-26 14:30:00,22.84,22.87,22.78,22.82,262745.0,18.9377,18.9626,18.8879,18.9211,262745.0
2021-05-26 15:00:00,22.82,22.85,22.77,22.82,380460.0,18.9211,18.946,18.8797,18.9211,380460.0
2021-05-26 15:30:00,22.83,22.86,22.78,22.84,723242.0,18.9294,18.9543,18.8879,18.9377,723242.0
2021-05-27 09:30:00,23.18,23.35,23.1,23.23,675017.0,19.2196,19.3606,19.1533,19.2611,675017.0
2021-05-27 10:00:00,23.23,23.24,23.1,23.18,485038.0,19.2611,19.2694,19.1533,19.2196,485038.0
2021-05-27 10:30:00,23.19,23.19,23.02,23.12,342620.0,19.2279,19.2279,19.0869,19.1699,342620.0
2021-05-27 11:00:00,23.12,23.18,23.08,23.09,212587.0,19.1699,19.2196,19.1367,19.145,212587.0
2021-05-27 11:30:00,23.09,23.15,23.06,23.11,192620.0,19.145,19.1947,19.1201,19.1616,192620.0
2021-05-27 12:00:00,23.11,23.16,23.1,23.14,156619.0,19.1616,19.203,19.1533,19.1864,156619.0
2021-05-27 12:30:00,23.14,23.15,23.08,23.1,150509.0,19.1864,19.1947,19.1367,19.1533,150509.0
2021-05-27 13:00:00,23.09,23.12,23.06,23.08,134973.0,19.145,19.1699,19.1201,19.1367,134973.0
2021-05-27 13:30:00,23.09,23.13,23.05,23.12,153663.0,19.145,19.1781,19.1118,19.1699,153663.0
2021-05-27 14:00:00,23.12,23.21,23.09,23.2,369064.0,19.1699,19.2445,19.145,19.2362,369064.0
2021-05-27 14:30:00,23.2,23.24,23.16,23.23,297763.0,19.2362,19.2694,19.203,19.2611,297763.0
2021-05-27 15:00:00,23.23,23.26,23.19,23.26,335337.0,19.2611,19.2859,19.2279,19.2859,335337.0
2021-05-27 15:30:00,23.26,23.4,23.24,23.36,1658243.0,19.2859,19.402,19.2694,19.3688,1658243.0
2021-05-28 09:30:00,23.42,23.46,22.96,23.1,968950.0,19.4186,19.4518,19.0372,19.1533,968950.0
2021-05-28 10:00:00,23.1,23.14,22.96,23.09,870965.0,19.1533,19.1864,19.0372,19.145,870965.0
2021-05-28 10:30:00,23.09,23.21,23.07,23.2,443731.0,19.145,19.2445,19.1284,19.2362,443731.0
2021-05-28 11:00:00,23.2,23.3,23.18,23.25,330492.0,19.2362,19.3191,19.2196,19.2776,330492.0
2021-05-28 11:30:00,23.25,23.31,23.21,23.3,343798.0,19.2776,19.3274,19.2445,19.3191,343798.0
2021-05-28 12:00:00,23.3,23.32,23.23,23.27,285441.0,19.3191,19.3357,19.2611,19.2942,285441.0
2021-05-28 12:30:00,23.26,23.28,23.21,23.23,236812.0,19.2859,19.3025,19.2445,19.2611,236812.0
2021-05-28 13:00:00,23.23,23.36,23.23,23.36,294051.0,19.2611,19.3688,19.2611,19.3688,294051.0
2021-05-28 13:30:00,23.36,23.4,23.33,23.37,333961.0,19.3688,19.402,19.344,19.3771,333961.0
2021-05-28 14:00:00,23.37,23.4,23.33,23.36,384158.0,19.3771,19.402,19.344,19.3688,384158.0
2021-05-28 14:30:00,23.36,23.41,23.35,23.38,360977.0,19.3688,19.4103,19.3606,19.3854,360977.0
2021-05-28 15:00:00,23.38,23.41,23.33,23.37,426721.0,19.3854,19.4103,19.344,19.3771,426721.0
2021-05-28 15:30:00,23.37,23.43,23.35,23.41,997892.0,19.3771,19.4269,19.3606,19.4103,997892.0
2021-06-01 09:30:00,23.75,23.81,23.57,23.67,474805.0,19.6922,19.742,19.543,19.6259,474805.0
2021-06-01 10:00:00,23.69,23.78,23.62,23.64,342853.0,19.6425,19.7171,19.5844,19.601,342853.0
2021-06-01 10:30:00,23.64,23.72,23.58,23.6,252779.0,19.601,19.6673,19.5513,19.5678,252779.0
2021-06-01 11:00:00,23.62,23.7,23.62,23.7,180795.0,19.5844,19.6508,19.5844,19.6508,180795.0
2021-06-01 11:30:00,23.69,23.76,23.65,23.7,246073.0,19.6425,19.7005,19.6093,19.6508,246073.0
2021-06-01 12:00:00,23.7,23.7,23.65,23.67,237810.0,19.6508,19.6508,19.6093,19.6259,237810.0
2021-06-01 12:30:00,23.68,23.68,23.6,23.61,215868.0,19.6342,19.6342,19.5678,19.5761,215868.0
2021-06-01 13:00:00,23.61,23.62,23.55,23.55,244315.0,19.5761,19.5844,19.5264,19.5264,244315.0
2021-06-01 13:30:00,23.56,23.57,23.51,23.54,186246.0,19.5347,19.543,19.4932,19.5181,186246.0
2021-06-01 14:00:00,23.54,23.63,23.53,23.62,133228.0,19.5181,19.5927,19.5098,19.5844,133228.0
2021-06-01 14:30:00,23.62,23.65,23.61,23.64,181230.0,19.5844,19.6093,19.5761,19.601,181230.0
2021-06-01 15:00:00,23.64,23.69,23.64,23.67,260710.0,19.601,19.6425,19.601,19.6259,260710.0
2021-06-01 15:30:00,23.67,23.67,23.6,23.62,914021.0,19.6259,19.6259,19.5678,19.5844,914021.0
2021-06-02 09:30:00,23.62,23.65,23.02,23.16,1650563.0,19.5844,19.6093,19.0869,19.203,1650563.0
2021-06-02 10:00:00,23.17,23.27,23.11,23.22,803898.0,19.2113,19.2942,19.1616,19.2528,803898.0
2021-06-02 10:30:00,23.23,23.34,23.19,23.3,481037.0,19.2611,19.3523,19.2279,19.3191,481037.0
2021-06-02 11:00:00,23.31,23.42,23.27,23.38,313043.0,19.3274,19.4186,19.2942,19.3854,313043.0
2021-06-02 11:30:00,23.38,23.39,23.29,23.32,215475.0,19.3854,19.3937,19.3108,19.3357,215475.0
2021-06-02 12:00:00,23.32,23.38,23.3,23.3,219493.0,19.3357,19.3854,19.3191,19.3191,219493.0
2021-06-02 12:30:00,23.3,23.32,23.25,23.32,226247.0,19.3191,19.3357,19.2776,19.3357,226247.0
2021-06-02 13:00:00,23.31,23.33,23.19,23.2,278188.0,19.3274,19.344,19.2279,19.2362,278188.0
2021-06-02 13:30:00,23.2,23.25,23.17,23.23,163743.0,19.2362,19.2776,19.2113,19.2611,163743.0
2021-06-02 14:00:00,23.23,23.28,23.21,23.27,610176.0,19.2611,19.3025,19.2445,19.2942,610176.0
2021-06-02 14:30:00,23.27,23.38,23.26,23.38,414388.0,19.2942,19.3854,19.2859,19.3854,414388.0
2021-06-02 15:00:00,23.38,23.42,23.33,23.35,635881.0,19.3854,19.4186,19.344,19.3606,635881.0
2021-06-02 15:30:00,23.34,23.35,23.24,23.25,1370304.0,19.3523,19.3606,19.2694,19.2776,1370304.0
2021-06-03 09:30:00,22.98,23.09,22.86,23.04,1500033.0,19.1825,19.2743,19.0823,19.2326,1500033.0
2021-06-03 10:00:00,23.04,23.13,22.98,23.11,462595.0,19.2326,19.3077,19.1825,19.291,462595.0
2021-06-03 10:30:00,23.11,23.29,23.1,23.29,403507.0,19.291,19.4413,19.2827,19.4413,403507.0
2021-06-03 11:00:00,23.28,23.36,23.25,23.34,424672.0,19.4329,19.4997,19.4079,19.483,424672.0
2021-06-03 11:30:00,23.33,23.44,23.31,23.39,320883.0,19.4747,19.5665,19.458,19.5248,320883.0
2021-06-03 12:00:00,23.4,23.45,23.39,23.4,343483.0,19.5331,19.5748,19.5248,19.5331,343483.0
2021-06-03 12:30:00,23.41,23.41,23.24,23.24,491728.0,19.5415,19.5415,19.3996,19.3996,491728.0
2021-06-03 13:00:00,23.25,23.25,23.14,23.23,592843.0,19.4079,19.4079,19.3161,19.3912,592843.0
2021-06-03 13:30:00,23.22,23.23,23.09,23.1,337856.0,19.3829,19.3912,19.2743,19.2827,337856.0
2021-06-03 14:00:00,23.11,23.12,22.96,22.99,417213.0,19.291,19.2994,19.1658,19.1909,417213.0
2021-06-03 14:30:00,22.99,23.01,22.91,22.92,283054.0,19.1909,19.2076,19.1241,19.1324,283054.0
2021-06-03 15:00:00,22.92,22.93,22.88,22.89,709952.0,19.1324,19.1408,19.099,19.1074,709952.0
2021-06-03 15:30:00,22.89,22.97,22.89,22.94,1577785.0,19.1074,19.1742,19.1074,19.1491,1577785.0
2021-06-04 09:30:00,22.88,22.88,22.54,22.64,864973.0,19.099,19.099,18.8152,18.8987,864973.0
2021-06-04 10:00:00,22.64,22.64,22.52,22.62,476190.0,18.8987,18.8987,18.7985,18.882,476190.0
2021-06-04 10:30:00,22.62,22.64,22.47,22.59,561781.0,18.882,18.8987,18.7568,18.857,561781.0
2021-06-04 11:00:00,22.6,22.6,22.47,22.5,367113.0,18.8653,18.8653,18.7568,18.7818,367113.0
2021-06-04 11:30:00,22.49,22.51,22.42,22.43,345780.0,18.7735,18.7902,18.7151,18.7234,345780.0
2021-06-04 12:00:00,22.43,22.5,22.42,22.5,414563.0,18.7234,18.7818,18.7151,18.7818,414563.0
2021-06-04 12:30:00,22.5,22.56,22.47,22.55,654624.0,18.7818,18.8319,18.7568,18.8236,654624.0
2021-06-04 13:00:00,22.56,22.59,22.54,22.57,400016.0,18.8319,18.857,18.8152,18.8403,400016.0
2021-06-04 13:30:00,22.57,22.61,22.53,22.55,448443.0,18.8403,18.8737,18.8069,18.8236,448443.0
2021-06-04 14:00:00,22.55,22.56,22.5,22.52,355391.0,18.8236,18.8319,18.7818,18.7985,355391.0
2021-06-04 14:30:00,22.52,22.53,22.48,22.52,618890.0,18.7985,18.8069,18.7651,18.7985,618890.0
2021-06-04 15:00:00,22.51,22.59,22.51,22.59,548764.0,18.7902,18.857,18.7902,18.857,548764.0
2021-06-04 15:30:00,22.59,22.7,22.57,22.64,1653129.0,18.857,18.9488,18.8403,18.8987,1653129.0
2021-06-07 09:30:00,22.65,22.69,22.51,22.53,504858.0,18.907,18.9404,18.7902,18.8069,504858.0
2021-06-07 10:00:00,22.53,22.54,22.42,22.49,498386.0,18.8069,18.8152,18.7151,18.7735,498386.0
2021-06-07 10:30:00,22.49,22.51,22.43,22.47,352229.0,18.7735,18.7902,18.7234,18.7568,352229.0
2021-06-07 11:00:00,22.47,22.48,22.37,22.41,480108.0,18.7568,18.7651,18.6733,18.7067,480108.0
2021-06-07 11:30:00,22.41,22.43,22.35,22.41,349674.0,18.7067,18.7234,18.6566,18.7067,349674.0
2021-06-07 12:00:00,22.41,22.46,22.41,22.46,177713.0,18.7067,18.7484,18.7067,18.7484,177713.0
2021-06-07 12:30:00,22.46,22.5,22.44,22.48,156798.0,18.7484,18.7818,18.7318,18.7651,156798.0
2021-06-07 13:00:00,22.48,22.49,22.42,22.46,276957.0,18.7651,18.7735,18.7151,18.7484,276957.0
2021-06-07 13:30:00,22.47,22.49,22.43,22.45,213494.0,18.7568,18.7735,18.7234,18.7401,213494.0
2021-06-07 14:00:00,22.45,22.48,22.39,22.41,279908.0,18.7401,18.7651,18.69,18.7067,279908.0
2021-06-07 14:30:00,22.41,22.45,22.39,22.43,232201.0,18.7067,18.7401,18.69,18.7234,232201.0
2021-06-07 15:00:00,22.43,22.5,22.42,22.49,315031.0,18.7234,18.7818,18.7151,18.7735,315031.0
2021-06-07 15:30:00,22.49,22.51,22.43,22.51,1339382.0,18.7735,18.7902,18.7234,18.7902,1339382.0
2021-06-08 09:30:00,22.32,22.32,21.77,21.8,1756097.0,18.6316,18.6316,18.1725,18.1975,1756097.0
2021-06-08 10:00:00,21.8,21.98,21.79,21.96,1137624.0,18.1975,18.3478,18.1892,18.3311,1137624.0
2021-06-08 10:30:00,21.97,22.08,21.94,22.07,562633.0,18.3394,18.4312,18.3144,18.4229,562633.0
2021-06-08 11:00:00,22.06,22.13,22.01,22.12,519619.0,18.4145,18.473,18.3728,18.4646,519619.0
2021-06-08 11:30:00,22.11,22.28,22.1,22.28,261965.0,18.4563,18.5982,18.4479,18.5982,261965.0
2021-06-08 12:00:00,22.28,22.38,22.27,22.35,239589.0,18.5982,18.6817,18.5898,18.6566,239589.0
2021-06-08 12:30:00,22.35,22.38,22.27,22.28,352415.0,18.6566,18.6817,18.5898,18.5982,352415.0
2021-06-08 13:00:00,22.29,22.42,22.28,22.34,285753.0,18.6065,18.7151,18.5982,18.6483,285753.0
2021-06-08 13:30:00,22.34,22.38,22.3,22.31,239242.0,18.6483,18.6817,18.6149,18.6232,239242.0
2021-06-08 14:00:00,22.32,22.33,22.29,22.33,191645.0,18.6316,18.6399,18.6065,18.6399,191645.0
2021-06-08 14:30:00,22.33,22.33,22.25,22.27,369214.0,18.6399,18.6399,18.5731,18.5898,369214.0
2021-06-08 15:00:00,22.27,22.36,22.27,22.35,434595.0,18.5898,18.665,18.5898,18.6566,434595.0
2021-06-08 15:30:00,22.34,22.41,22.28,22.34,1588100.0,18.6483,18.7067,18.5982,18.6483,1588100.0
2021-06-09 09:30:00,22.17,22.17,21.85,21.88,597569.0,18.5064,18.5064,18.2393,18.2643,597569.0
2021-06-09 10:00:00,21.88,22.03,21.88,22.0,355556.0,18.2643,18.3895,18.2643,18.3645,355556.0
2021-06-09 10:30:00,22.0,22.03,21.93,21.98,252634.0,18.3645,18.3895,18.306,18.3478,252634.0
2021-06-09 11:00:00,21.98,22.05,21.97,22.01,204471.0,18.3478,18.4062,18.3394,18.3728,204471.0
2021-06-09 11:30:00,22.01,22.03,21.95,22.02,188954.0,18.3728,18.3895,18.3227,18.3812,188954.0
2021-06-09 12:00:00,22.02,22.02,21.91,21.96,177643.0,18.3812,18.3812,18.2893,18.3311,177643.0
2021-06-09 12:30:00,21.96,21.97,21.92,21.95,152981.0,18.3311,18.3394,18.2977,18.3227,152981.0
2021-06-09 13:00:00,21.95,22.01,21.93,22.0,192858.0,18.3227,18.3728,18.306,18.3645,192858.0
2021-06-09 13:30:00,22.0,22.0,21.93,21.94,166757.0,18.3645,18.3645,18.306,18.3144,166757.0
2021-06-09 14:00:00,21.94,22.02,21.93,21.99,284800.0,18.3144,18.3812,18.306,18.3561,284800.0
2021-06-09 14:30:00,21.99,22.05,21.99,22.04,314816.0,18.3561,18.4062,18.3561,18.3979,314816.0
2021-06-09 15:00:00,22.04,22.04,21.9,21.91,353264.0,18.3979,18.3979,18.281,18.2893,353264.0
2021-06-09 15:30:00,21.91,21.93,21.87,21.9,1190245.0,18.2893,18.306,18.2559,18.281,1190245.0
2021-06-10 09:30:00,22.26,22.32,21.82,21.86,769728.0,18.5815,18.6316,18.2142,18.2476,769728.0
2021-06-10 10:00:00,21.86,21.9,21.67,21.67,393601.0,18.2476,18.281,18.089,18.089,393601.0
2021-06-10 10:30:00,21.68,21.69,21.59,21.67,444536.0,18.0973,18.1057,18.0222,18.089,444536.0
2021-06-10 11:00:00,21.67,21.69,21.58,21.59,279959.0,18.089,18.1057,18.0139,18.0222,279959.0
2021-06-10 11:30:00,21.59,21.63,21.51,21.55,240067.0,18.0222,18.0556,17.9554,17.9888,240067.0
2021-06-10 12:00:00,21.55,21.55,21.45,21.48,397088.0,17.9888,17.9888,17.9054,17.9304,397088.0
2021-06-10 12:30:00,21.48,21.52,21.46,21.51,121750.0,17.9304,17.9638,17.9137,17.9554,121750.0
2021-06-10 13:00:00,21.5,21.57,21.49,21.5,242166.0,17.9471,18.0055,17.9387,17.9471,242166.0
2021-06-10 13:30:00,21.5,21.51,21.45,21.46,183639.0,17.9471,17.9554,17.9054,17.9137,183639.0
2021-06-10 14:00:00,21.46,21.5,21.4,21.4,268696.0,17.9137,17.9471,17.8636,17.8636,268696.0
2021-06-10 14:30:00,21.41,21.45,21.38,21.44,511583.0,17.872,17.9054,17.8469,17.897,511583.0
2021-06-10 15:00:00,21.44,21.45,21.38,21.39,459605.0,17.897,17.9054,17.8469,17.8553,459605.0
2021-06-10 15:30:00,21.39,21.4,21.26,21.29,1234738.0,17.8553,17.8636,17.7467,17.7718,1234738.0
2021-06-11 09:30:00,21.39,21.63,21.39,21.47,624021.0,17.8553,18.0556,17.8553,17.922,624021.0
2021-06-11 10:00:00,21.47,21.54,21.35,21.39,315594.0,17.922,17.9805,17.8219,17.8553,315594.0
2021-06-11 10:30:00,21.4,21.52,21.37,21.43,273125.0,17.8636,17.9638,17.8386,17.8887,273125.0
2021-06-11 11:00:00,21.44,21.44,21.3,21.38,407969.0,17.897,17.897,17.7801,17.8469,407969.0
2021-06-11 11:30:00,21.38,21.52,21.37,21.51,316278.0,17.8469,17.9638,17.8386,17.9554,316278.0
2021-06-11 12:00:00,21.51,21.55,21.41,21.42,189803.0,17.9554,17.9888,17.872,17.8803,189803.0
2021-06-11 12:30:00,21.42,21.47,21.4,21.46,171837.0,17.8803,17.922,17.8636,17.9137,171837.0
2021-06-11 13:00:00,21.46,21.54,21.46,21.5,209277.0,17.9137,17.9805,17.9137,17.9471,209277.0
2021-06-11 13:30:00,21.5,21.51,21.47,21.49,162571.0,17.9471,17.9554,17.922,17.9387,162571.0
2021-06-11 14:00:00,21.49,21.52,21.44,21.47,282401.0,17.9387,17.9638,17.897,17.922,282401.0
2021-06-11 14:30:00,21.46,21.5,21.46,21.48,269285.0,17.9137,17.9471,17.9137,17.9304,269285.0
2021-06-11 15:00:00,21.47,21.5,21.44,21.46,328432.0,17.922,17.9471,17.897,17.9137,328432.0
2021-06-11 15:30:00,21.46,21.52,21.44,21.52,991782.0,17.9137,17.9638,17.897,17.9638,991782.0
2021-06-14 09:30:00,21.47,21.58,21.32,21.35,695843.0,17.922,18.0139,17.7968,17.8219,695843.0
2021-06-14 10:00:00,21.36,21.41,21.31,21.32,247597.0,17.8302,17.872,17.7885,17.7968,247597.0
2021-06-14 10:30:00,21.32,21.37,21.29,21.35,192857.0,17.7968,17.8386,17.7718,17.8219,192857.0
2021-06-14 11:00:00,21.35,21.37,21.13,21.16,385287.0,17.8219,17.8386,17.6382,17.6633,385287.0
2021-06-14 11:30:00,21.16,21.26,21.11,21.21,296839.0,17.6633,17.7467,17.6215,17.705,296839.0
2021-06-14 12:00:00,21.22,21.25,21.19,21.24,264287.0,17.7134,17.7384,17.6883,17.7301,264287.0
2021-06-14 12:30:00,21.23,21.24,21.16,21.18,262052.0,17.7217,17.7301,17.6633,17.68,262052.0
2021-06-14 13:00:00,21.19,21.23,21.16,21.23,211334.0,17.6883,17.7217,17.6633,17.7217,211334.0
2021-06-14 13:30:00,21.22,21.23,21.11,21.12,218374.0,17.7134,17.7217,17.6215,17.6299,218374.0
2021-06-14 14:00:00,21.12,21.14,21.02,21.04,286454.0,17.6299,17.6466,17.5464,17.5631,286454.0
2021-06-14 14:30:00,21.03,21.11,20.99,21.09,384022.0,17.5548,17.6215,17.5214,17.6048,384022.0
2021-06-14 15:00:00,21.09,21.11,21.06,21.09,538026.0,17.6048,17.6215,17.5798,17.6048,538026.0
2021-06-14 15:30:00,21.09,21.19,21.08,21.19,1357888.0,17.6048,17.6883,17.5965,17.6883,1357888.0
2021-06-15 09:30:00,21.21,21.37,21.18,21.3,528174.0,17.705,17.8386,17.68,17.7801,528174.0
2021-06-15 10:00:00,21.31,21.34,21.2,21.23,325527.0,17.7885,17.8135,17.6967,17.7217,325527.0
2021-06-15 10:30:00,21.23,21.29,21.13,21.14,489073.0,17.7217,17.7718,17.6382,17.6466,489073.0
2021-06-15 11:00:00,21.14,21.19,21.08,21.14,205101.0,17.6466,17.6883,17.5965,17.6466,205101.0
2021-06-15 11:30:00,21.14,21.14,21.01,21.02,180052.0,17.6466,17.6466,17.5381,17.5464,180052.0
2021-06-15 12:00:00,21.03,21.13,21.03,21.12,248658.0,17.5548,17.6382,17.5548,17.6299,248658.0
2021-06-15 12:30:00,21.13,21.26,21.12,21.25,233859.0,17.6382,17.7467,17.6299,17.7384,233859.0
2021-06-15 13:00:00,21.25,21.35,21.24,21.35,379453.0,17.7384,17.8219,17.7301,17.8219,379453.0
2021-06-15 13:30:00,21.35,21.48,21.34,21.45,261229.0,17.8219,17.9304,17.8135,17.9054,261229.0
2021-06-15 14:00:00,21.46,21.55,21.4,21.41,333757.0,17.9137,17.9888,17.8636,17.872,333757.0
2021-06-15 14:30:00,21.42,21.47,21.36,21.44,349116.0,17.8803,17.922,17.8302,17.897,349116.0
2021-06-15 15:00:00,21.44,21.45,21.33,21.34,329878.0,17.897,17.9054,17.8052,17.8135,329878.0
2021-06-15 15:30:00,21.35,21.35,21.26,21.31,1039297.0,17.8219,17.8219,17.7467,17.7885,1039297.0
2021-06-16 09:30:00,21.1,21.11,20.82,20.93,828174.0,17.6132,17.6215,17.3795,17.4713,828174.0
2021-06-16 10:00:00,20.94,20.97,20.88,20.89,278166.0,17.4796,17.5047,17.4295,17.4379,278166.0
2021-06-16 10:30:00,20.89,21.11,20.88,21.04,250339.0,17.4379,17.6215,17.4295,17.5631,250339.0
2021-06-16 11:00:00,21.04,21.12,21.01,21.12,200315.0,17.5631,17.6299,17.5381,17.6299,200315.0
2021-06-16 11:30:00,21.12,21.18,21.09,21.14,171462.0,17.6299,17.68,17.6048,17.6466,171462.0
2021-06-16 12:00:00,21.14,21.18,21.06,21.07,131283.0,17.6466,17.68,17.5798,17.5881,131283.0
2021-06-16 12:30:00,21.07,21.08,20.98,21.02,140429.0,17.5881,17.5965,17.513,17.5464,140429.0
2021-06-16 13:00:00,21.02,21.03,20.95,20.96,154875.0,17.5464,17.5548,17.488,17.4963,154875.0
2021-06-16 13:30:00,20.95,21.09,20.94,21.09,217318.0,17.488,17.6048,17.4796,17.6048,217318.0
2021-06-16 14:00:00,21.09,21.62,20.98,21.53,1018028.0,17.6048,18.0473,17.513,17.9721,1018028.0
2021-06-16 14:30:00,21.53,21.53,21.31,21.38,812255.0,17.9721,17.9721,17.7885,17.8469,812255.0
2021-06-16 15:00:00,21.39,21.57,21.37,21.48,571102.0,17.8553,18.0055,17.8386,17.9304,571102.0
2021-06-16 15:30:00,21.48,21.51,21.39,21.4,1145790.0,17.9304,17.9554,17.8553,17.8636,1145790.0
2021-06-17 09:30:00,21.59,21.64,21.06,21.07,891800.0,18.0222,18.064,17.5798,17.5881,891800.0
2021-06-17 10:00:00,21.07,21.11,20.81,20.83,692035.0,17.5881,17.6215,17.3711,17.3878,692035.0
2021-06-17 10:30:00,20.84,20.89,20.6,20.61,532142.0,17.3962,17.4379,17.1958,17.2042,532142.0
2021-06-17 11:00:00,20.61,20.62,20.2,20.26,1216074.0,17.2042,17.2125,16.8619,16.912,1216074.0
2021-06-17 11:30:00,20.26,20.31,20.05,20.09,1026609.0,16.912,16.9537,16.7367,16.7701,1026609.0
2021-06-17 12:00:00,20.08,20.17,19.98,20.03,756566.0,16.7617,16.8369,16.6783,16.72,756566.0
2021-06-17 12:30:00,20.03,20.12,19.99,20.09,543037.0,16.72,16.7951,16.6866,16.7701,543037.0
2021-06-17 13:00:00,20.09,20.17,20.05,20.08,586767.0,16.7701,16.8369,16.7367,16.7617,586767.0
2021-06-17 13:30:00,20.08,20.15,20.03,20.11,837239.0,16.7617,16.8202,16.72,16.7868,837239.0
2021-06-17 14:00:00,20.11,20.15,19.95,19.95,911239.0,16.7868,16.8202,16.6532,16.6532,911239.0
2021-06-17 14:30:00,19.96,19.97,19.85,19.87,877840.0,16.6616,16.6699,16.5698,16.5864,877840.0
2021-06-17 15:00:00,19.87,19.9,19.82,19.85,1221999.0,16.5864,16.6115,16.5447,16.5698,1221999.0
2021-06-17 15:30:00,19.85,19.92,19.77,19.81,2964715.0,16.5698,16.6282,16.503,16.5364,2964715.0
2021-06-18 09:30:00,19.37,19.64,19.2,19.45,1900431.0,16.1691,16.3945,16.0272,16.2359,1900431.0
2021-06-18 10:00:00,19.45,19.55,19.19,19.23,681012.0,16.2359,16.3193,16.0188,16.0522,681012.0
2021-06-18 10:30:00,19.23,19.38,19.18,19.32,453605.0,16.0522,16.1774,16.0105,16.1273,453605.0
2021-06-18 11:00:00,19.32,19.59,19.28,19.47,539809.0,16.1273,16.3527,16.0939,16.2525,539809.0
2021-06-18 11:30:00,19.47,19.6,19.46,19.51,371411.0,16.2525,16.3611,16.2442,16.2859,371411.0
2021-06-18 12:00:00,19.5,19.5,19.42,19.45,227015.0,16.2776,16.2776,16.2108,16.2359,227015.0
2021-06-18 12:30:00,19.45,19.45,19.34,19.35,224454.0,16.2359,16.2359,16.144,16.1524,224454.0
2021-06-18 13:00:00,19.35,19.44,19.33,19.43,254170.0,16.1524,16.2275,16.1357,16.2192,254170.0
2021-06-18 13:30:00,19.42,19.48,19.36,19.37,331016.0,16.2108,16.2609,16.1607,16.1691,331016.0
2021-06-18 14:00:00,19.37,19.42,19.34,19.37,349120.0,16.1691,16.2108,16.144,16.1691,349120.0
2021-06-18 14:30:00,19.36,19.37,19.15,19.2,444594.0,16.1607,16.1691,15.9854,16.0272,444594.0
2021-06-18 15:00:00,19.2,19.35,19.17,19.32,599164.0,16.0272,16.1524,16.0021,16.1273,599164.0
2021-06-18 15:30:00,19.32,19.39,19.26,19.33,2251566.0,16.1273,16.1858,16.0773,16.1357,2251566.0
2021-06-21 09:30:00,19.54,19.86,19.48,19.74,889862.0,16.311,16.5781,16.2609,16.4779,889862.0
2021-06-21 10:00:00,19.73,19.97,19.73,19.96,556963.0,16.4696,16.6699,16.4696,16.6616,556963.0
2021-06-21 10:30:00,19.97,19.98,19.84,19.88,460839.0,16.6699,16.6783,16.5614,16.5948,460839.0
2021-06-21 11:00:00,19.88,19.9,19.68,19.79,346759.0,16.5948,16.6115,16.4278,16.5197,346759.0
2021-06-21 11:30:00,19.79,19.91,19.78,19.87,211520.0,16.5197,16.6198,16.5113,16.5864,211520.0
2021-06-21 12:00:00,19.87,19.9,19.81,19.83,226928.0,16.5864,16.6115,16.5364,16.5531,226928.0
2021-06-21 12:30:00,19.82,19.83,19.75,19.82,163456.0,16.5447,16.5531,16.4863,16.5447,163456.0
2021-06-21 13:00:00,19.82,19.9,19.8,19.89,236619.0,16.5447,16.6115,16.528,16.6031,236619.0
2021-06-21 13:30:00,19.89,19.95,19.87,19.93,207869.0,16.6031,16.6532,16.5864,16.6365,207869.0
2021-06-21 14:00:00,19.93,19.94,19.85,19.85,191274.0,16.6365,16.6449,16.5698,16.5698,191274.0
2021-06-21 14:30:00,19.85,19.87,19.82,19.85,182826.0,16.5698,16.5864,16.5447,16.5698,182826.0
2021-06-21 15:00:00,19.85,19.92,19.83,19.88,252268.0,16.5698,16.6282,16.5531,16.5948,252268.0
2021-06-21 15:30:00,19.88,19.91,19.81,19.85,1132789.0,16.5948,16.6198,16.5364,16.5698,1132789.0
2021-06-22 09:30:00,19.82,19.84,19.56,19.69,833094.0,16.5447,16.5614,16.3277,16.4362,833094.0
2021-06-22 10:00:00,19.69,19.83,19.59,19.8,451474.0,16.4362,16.5531,16.3527,16.528,451474.0
2021-06-22 10:30:00,19.79,19.94,19.72,19.91,264169.0,16.5197,16.6449,16.4612,16.6198,264169.0
2021-06-22 11:00:00,19.91,19.99,19.88,19.9,268864.0,16.6198,16.6866,16.5948,16.6115,268864.0
2021-06-22 11:30:00,19.89,19.93,19.83,19.86,174144.0,16.6031,16.6365,16.5531,16.5781,174144.0
2021-06-22 12:00:00,19.87,19.99,19.86,19.9,304887.0,16.5864,16.6866,16.5781,16.6115,304887.0
2021-06-22 12:30:00,19.9,19.95,19.89,19.89,169634.0,16.6115,16.6532,16.6031,16.6031,169634.0
2021-06-22 13:00:00,19.89,19.95,19.89,19.94,131554.0,16.6031,16.6532,16.6031,16.6449,131554.0
2021-06-22 13:30:00,19.94,19.95,19.88,19.94,117976.0,16.6449,16.6532,16.5948,16.6449,117976.0
2021-06-22 14:00:00,19.94,19.98,19.91,19.98,142612.0,16.6449,16.6783,16.6198,16.6783,142612.0
2021-06-22 14:30:00,19.97,20.03,19.95,19.98,170894.0,16.6699,16.72,16.6532,16.6783,170894.0
2021-06-22 15:00:00,19.98,20.04,19.96,19.96,288552.0,16.6783,16.7284,16.6616,16.6616,288552.0
2021-06-22 15:30:00,19.96,19.99,19.87,19.87,597983.0,16.6616,16.6866,16.5864,16.5864,597983.0
2021-06-23 09:30:00,19.98,20.1,19.92,19.93,477290.0,16.6783,16.7784,16.6282,16.6365,477290.0
2021-06-23 10:00:00,19.94,20.11,19.93,20.04,232205.0,16.6449,16.7868,16.6365,16.7284,232205.0
2021-06-23 10:30:00,20.05,20.09,19.95,20.08,210550.0,16.7367,16.7701,16.6532,16.7617,210550.0
2021-06-23 11:00:00,20.09,20.13,20.05,20.08,147413.0,16.7701,16.8035,16.7367,16.7617,147413.0
2021-06-23 11:30:00,20.08,20.09,19.98,20.01,143149.0,16.7617,16.7701,16.6783,16.7033,143149.0
2021-06-23 12:00:00,20.01,20.08,19.98,20.06,147470.0,16.7033,16.7617,16.6783,16.7451,147470.0
2021-06-23 12:30:00,20.05,20.1,20.05,20.1,129554.0,16.7367,16.7784,16.7367,16.7784,129554.0
2021-06-23 13:00:00,20.1,20.17,20.09,20.17,152998.0,16.7784,16.8369,16.7701,16.8369,152998.0
2021-06-23 13:30:00,20.16,20.17,20.12,20.14,133273.0,16.8285,16.8369,16.7951,16.8118,133273.0
2021-06-23 14:00:00,20.13,20.18,20.1,20.17,122339.0,16.8035,16.8452,16.7784,16.8369,122339.0
2021-06-23 14:30:00,20.17,20.17,20.13,20.16,174137.0,16.8369,16.8369,16.8035,16.8285,174137.0
2021-06-23 15:00:00,20.15,20.2,20.13,20.2,242142.0,16.8202,16.8619,16.8035,16.8619,242142.0
2021-06-23 15:30:00,20.2,20.2,20.01,20.02,855848.0,16.8619,16.8619,16.7033,16.7117,855848.0
2021-06-24 09:30:00,20.12,20.15,19.95,19.96,478314.0,16.7951,16.8202,16.6532,16.6616,478314.0
2021-06-24 10:00:00,19.96,20.17,19.94,20.12,322105.0,16.6616,16.8369,16.6449,16.7951,322105.0
2021-06-24 10:30:00,20.12,20.16,20.06,20.16,319027.0,16.7951,16.8285,16.7451,16.8285,319027.0
2021-06-24 11:00:00,20.15,20.26,20.15,20.21,233617.0,16.8202,16.912,16.8202,16.8703,233617.0
2021-06-24 11:30:00,20.21,20.25,20.16,20.17,144356.0,16.8703,16.9037,16.8285,16.8369,144356.0
2021-06-24 12:00:00,20.17,20.19,20.08,20.19,197554.0,16.8369,16.8536,16.7617,16.8536,197554.0
2021-06-24 12:30:00,20.19,20.29,20.16,20.28,179160.0,16.8536,16.937,16.8285,16.9287,179160.0
2021-06-24 13:00:00,20.28,20.35,20.26,20.28,214080.0,16.9287,16.9871,16.912,16.9287,214080.0
2021-06-24 13:30:00,20.28,20.36,20.27,20.32,232638.0,16.9287,16.9955,16.9203,16.9621,232638.0
2021-06-24 14:00:00,20.32,20.36,20.32,20.35,166623.0,16.9621,16.9955,16.9621,16.9871,166623.0
2021-06-24 14:30:00,20.35,20.4,20.33,20.35,243100.0,16.9871,17.0289,16.9704,16.9871,243100.0
2021-06-24 15:00:00,20.35,20.43,20.33,20.4,308678.0,16.9871,17.0539,16.9704,17.0289,308678.0
2021-06-24 15:30:00,20.4,20.43,20.31,20.32,997938.0,17.0289,17.0539,16.9537,16.9621,997938.0
2021-06-25 09:30:00,20.48,20.59,20.34,20.57,478469.0,17.0956,17.1875,16.9788,17.1708,478469.0
2021-06-25 10:00:00,20.57,20.64,20.38,20.4,343229.0,17.1708,17.2292,17.0122,17.0289,343229.0
2021-06-25 10:30:00,20.39,20.45,20.35,20.41,430864.0,17.0205,17.0706,16.9871,17.0372,430864.0
2021-06-25 11:00:00,20.41,20.56,20.4,20.55,208335.0,17.0372,17.1624,17.0289,17.1541,208335.0
2021-06-25 11:30:00,20.55,20.6,20.51,20.59,167317.0,17.1541,17.1958,17.1207,17.1875,167317.0
2021-06-25 12:00:00,20.59,20.62,20.55,20.55,165128.0,17.1875,17.2125,17.1541,17.1541,165128.0
2021-06-25 12:30:00,20.55,20.61,20.55,20.6,178315.0,17.1541,17.2042,17.1541,17.1958,178315.0
2021-06-25 13:00:00,20.6,20.6,20.54,20.55,135445.0,17.1958,17.1958,17.1457,17.1541,135445.0
2021-06-25 13:30:00,20.55,20.66,20.55,20.64,196596.0,17.1541,17.2459,17.1541,17.2292,196596.0
2021-06-25 14:00:00,20.63,20.66,20.61,20.66,143165.0,17.2209,17.2459,17.2042,17.2459,143165.0
2021-06-25 14:30:00,20.66,20.68,20.59,20.66,271188.0,17.2459,17.2626,17.1875,17.2459,271188.0
2021-06-25 15:00:00,20.66,20.71,20.61,20.63,1106504.0,17.2459,17.2876,17.2042,17.2209,1106504.0
2021-06-25 15:30:00,20.63,20.67,20.52,20.6,1590378.0,17.2209,17.2542,17.129,17.1958,1590378.0
2021-06-28 09:30:00,20.49,20.49,20.14,20.31,570564.0,17.104,17.104,16.8118,16.9537,570564.0
2021-06-28 10:00:00,20.32,20.34,20.16,20.31,524716.0,16.9621,16.9788,16.8285,16.9537,524716.0
2021-06-28 10:30:00,20.31,20.38,20.22,20.34,421709.0,16.9537,17.0122,16.8786,16.9788,421709.0
2021-06-28 11:00:00,20.35,20.41,20.28,20.29,216010.0,16.9871,17.0372,16.9287,16.937,216010.0
2021-06-28 11:30:00,20.29,20.32,20.25,20.32,223070.0,16.937,16.9621,16.9037,16.9621,223070.0
2021-06-28 12:00:00,20.32,20.35,20.26,20.28,220251.0,16.9621,16.9871,16.912,16.9287,220251.0
2021-06-28 12:30:00,20.27,20.39,20.27,20.38,316638.0,16.9203,17.0205,16.9203,17.0122,316638.0
2021-06-28 13:00:00,20.38,20.39,20.3,20.32,326634.0,17.0122,17.0205,16.9454,16.9621,326634.0
2021-06-28 13:30:00,20.32,20.4,20.31,20.39,299501.0,16.9621,17.0289,16.9537,17.0205,299501.0
2021-06-28 14:00:00,20.39,20.44,20.38,20.42,204490.0,17.0205,17.0623,17.0122,17.0456,204490.0
2021-06-28 14:30:00,20.42,20.44,20.34,20.34,222386.0,17.0456,17.0623,16.9788,16.9788,222386.0
2021-06-28 15:00:00,20.34,20.36,20.31,20.34,277529.0,16.9788,16.9955,16.9537,16.9788,277529.0
2021-06-28 15:30:00,20.33,20.37,20.31,20.34,862837.0,16.9704,17.0038,16.9537,16.9788,862837.0
2021-06-29 09:30:00,20.61,20.69,20.21,20.37,1443600.0,17.2042,17.2709,16.8703,17.0038,1443600.0
2021-06-29 10:00:00,20.38,20.41,20.25,20.39,618474.0,17.0122,17.0372,16.9037,17.0205,618474.0
2021-06-29 10:30:00,20.39,20.44,20.27,20.3,266863.0,17.0205,17.0623,16.9203,16.9454,266863.0
2021-06-29 11:00:00,20.29,20.45,20.28,20.4,246346.0,16.937,17.0706,16.9287,17.0289,246346.0
2021-06-29 11:30:00,20.4,20.4,20.31,20.36,148622.0,17.0289,17.0289,16.9537,16.9955,148622.0
2021-06-29 12:00:00,20.35,20.37,20.2,20.2,201231.0,16.9871,17.0038,16.8619,16.8619,201231.0
2021-06-29 12:30:00,20.21,20.22,20.16,20.17,177243.0,16.8703,16.8786,16.8285,16.8369,177243.0
2021-06-29 13:00:00,20.17,20.18,20.11,20.18,192549.0,16.8369,16.8452,16.7868,16.8452,192549.0
2021-06-29 13:30:00,20.18,20.2,20.13,20.14,185842.0,16.8452,16.8619,16.8035,16.8118,185842.0
2021-06-29 14:00:00,20.14,20.14,20.06,20.07,236607.0,16.8118,16.8118,16.7451,16.7534,236607.0
2021-06-29 14:30:00,20.07,20.08,19.98,20.05,298075.0,16.7534,16.7617,16.6783,16.7367,298075.0
2021-06-29 15:00:00,20.04,20.13,20.04,20.08,418054.0,16.7284,16.8035,16.7284,16.7617,418054.0
2021-06-29 15:30:00,20.08,20.1,20.03,20.06,950541.0,16.7617,16.7784,16.72,16.7451,950541.0
2021-06-30 09:30:00,20.0,20.21,19.98,20.11,636910.0,16.695,16.8703,16.6783,16.7868,636910.0
2021-06-30 10:00:00,20.11,20.19,20.04,20.11,390360.0,16.7868,16.8536,16.7284,16.7868,390360.0
2021-06-30 10:30:00,20.11,20.2,20.08,20.11,193319.0,16.7868,16.8619,16.7617,16.7868,193319.0
2021-06-30 11:00:00,20.11,20.18,20.02,20.15,335239.0,16.7868,16.8452,16.7117,16.8202,335239.0
2021-06-30 11:30:00,20.14,20.21,20.07,20.08,322396.0,16.8118,16.8703,16.7534,16.7617,322396.0
2021-06-30 12:00:00,20.09,20.2,20.08,20.19,288995.0,16.7701,16.8619,16.7617,16.8536,288995.0
2021-06-30 12:30:00,20.19,20.25,20.18,20.19,211653.0,16.8536,16.9037,16.8452,16.8536,211653.0
2021-06-30 13:00:00,20.17,20.18,20.02,20.09,559056.0,16.8369,16.8452,16.7117,16.7701,559056.0
2021-06-30 13:30:00,20.1,20.1,20.01,20.07,217646.0,16.7784,16.7784,16.7033,16.7534,217646.0
2021-06-30 14:00:00,20.07,20.12,20.04,20.1,364536.0,16.7534,16.7951,16.7284,16.7784,364536.0
2021-06-30 14:30:00,20.1,20.17,20.09,20.16,222214.0,16.7784,16.8369,16.7701,16.8285,222214.0
2021-06-30 15:00:00,20.15,20.17,20.09,20.15,213493.0,16.8202,16.8369,16.7701,16.8202,213493.0
2021-06-30 15:30:00,20.14,20.2,20.12,20.18,974392.0,16.8118,16.8619,16.7951,16.8452,974392.0
2021-07-01 09:30:00,20.41,20.49,20.2,20.3,520315.0,17.0372,17.104,16.8619,16.9454,520315.0
2021-07-01 10:00:00,20.3,20.51,20.25,20.38,603671.0,16.9454,17.1207,16.9037,17.0122,603671.0
2021-07-01 10:30:00,20.38,20.38,20.25,20.27,221938.0,17.0122,17.0122,16.9037,16.9203,221938.0
2021-07-01 11:00:00,20.27,20.39,20.26,20.38,228975.0,16.9203,17.0205,16.912,17.0122,228975.0
2021-07-01 11:30:00,20.39,20.41,20.34,20.35,156633.0,17.0205,17.0372,16.9788,16.9871,156633.0
2021-07-01 12:00:00,20.34,20.4,20.32,20.39,217924.0,16.9788,17.0289,16.9621,17.0205,217924.0
2021-07-01 12:30:00,20.39,20.46,20.38,20.43,167604.0,17.0205,17.079,17.0122,17.0539,167604.0
2021-07-01 13:00:00,20.43,20.46,20.41,20.41,104204.0,17.0539,17.079,17.0372,17.0372,104204.0
2021-07-01 13:30:00,20.42,20.44,20.38,20.44,149005.0,17.0456,17.0623,17.0122,17.0623,149005.0
2021-07-01 14:00:00,20.43,20.44,20.34,20.44,159157.0,17.0539,17.0623,16.9788,17.0623,159157.0
2021-07-01 14:30:00,20.44,20.45,20.4,20.43,136276.0,17.0623,17.0706,17.0289,17.0539,136276.0
2021-07-01 15:00:00,20.43,20.45,20.39,20.41,172513.0,17.0539,17.0706,17.0205,17.0372,172513.0
2021-07-01 15:30:00,20.41,20.44,20.35,20.43,745403.0,17.0372,17.0623,16.9871,17.0539,745403.0
2021-07-02 09:30:00,20.39,20.48,20.25,20.25,453306.0,17.0205,17.0956,16.9037,16.9037,453306.0
2021-07-02 10:00:00,20.26,20.3,20.18,20.29,214126.0,16.912,16.9454,16.8452,16.937,214126.0
2021-07-02 10:30:00,20.3,20.35,20.22,20.26,186248.0,16.9454,16.9871,16.8786,16.912,186248.0
2021-07-02 11:00:00,20.26,20.26,20.19,20.24,149312.0,16.912,16.912,16.8536,16.8953,149312.0
2021-07-02 11:30:00,20.24,20.25,20.11,20.21,236230.0,16.8953,16.9037,16.7868,16.8703,236230.0
2021-07-02 12:00:00,20.21,20.24,20.17,20.21,156791.0,16.8703,16.8953,16.8369,16.8703,156791.0
2021-07-02 12:30:00,20.2,20.29,20.18,20.28,115106.0,16.8619,16.937,16.8452,16.9287,115106.0
2021-07-02 13:00:00,20.28,20.33,20.27,20.3,122903.0,16.9287,16.9704,16.9203,16.9454,122903.0
2021-07-02 13:30:00,20.31,20.33,20.27,20.3,160901.0,16.9537,16.9704,16.9203,16.9454,160901.0
2021-07-02 14:00:00,20.3,20.37,20.29,20.35,227831.0,16.9454,17.0038,16.937,16.9871,227831.0
2021-07-02 14:30:00,20.36,20.36,20.32,20.33,83222.0,16.9955,16.9955,16.9621,16.9704,83222.0
2021-07-02 15:00:00,20.32,20.35,20.29,20.3,237893.0,16.9621,16.9871,16.937,16.9454,237893.0
2021-07-02 15:30:00,20.3,20.31,20.24,20.26,568461.0,16.9454,16.9537,16.8953,16.912,568461.0
2021-07-06 09:30:00,20.12,20.16,19.71,19.74,710866.0,16.7951,16.8285,16.4529,16.4779,710866.0
2021-07-06 10:00:00,19.74,19.75,19.63,19.71,1013045.0,16.4779,16.4863,16.3861,16.4529,1013045.0
2021-07-06 10:30:00,19.7,19.78,19.61,19.62,801888.0,16.4445,16.5113,16.3694,16.3778,801888.0
2021-07-06 11:00:00,19.61,19.66,19.55,19.63,287468.0,16.3694,16.4112,16.3193,16.3861,287468.0
2021-07-06 11:30:00,19.64,19.75,19.62,19.65,261049.0,16.3945,16.4863,16.3778,16.4028,261049.0
2021-07-06 12:00:00,19.66,19.71,19.59,19.61,175970.0,16.4112,16.4529,16.3527,16.3694,175970.0
2021-07-06 12:30:00,19.61,19.63,19.55,19.61,156500.0,16.3694,16.3861,16.3193,16.3694,156500.0
2021-07-06 13:00:00,19.6,19.66,19.59,19.64,240765.0,16.3611,16.4112,16.3527,16.3945,240765.0
2021-07-06 13:30:00,19.63,19.67,19.61,19.66,192295.0,16.3861,16.4195,16.3694,16.4112,192295.0
2021-07-06 14:00:00,19.66,19.68,19.61,19.65,220246.0,16.4112,16.4278,16.3694,16.4028,220246.0
2021-07-06 14:30:00,19.66,19.66,19.6,19.61,216278.0,16.4112,16.4112,16.3611,16.3694,216278.0
2021-07-06 15:00:00,19.62,19.63,19.59,19.61,265431.0,16.3778,16.3861,16.3527,16.3694,265431.0
2021-07-06 15:30:00,19.61,19.62,19.55,19.58,1260760.0,16.3694,16.3778,16.3193,16.3444,1260760.0
2021-07-07 09:30:00,19.43,19.63,19.31,19.43,836988.0,16.2192,16.3861,16.119,16.2192,836988.0
2021-07-07 10:00:00,19.41,19.45,19.3,19.32,331993.0,16.2025,16.2359,16.1106,16.1273,331993.0
2021-07-07 10:30:00,19.32,19.44,19.25,19.35,387699.0,16.1273,16.2275,16.0689,16.1524,387699.0
2021-07-07 11:00:00,19.34,19.55,19.32,19.54,221594.0,16.144,16.3193,16.1273,16.311,221594.0
2021-07-07 11:30:00,19.53,19.6,19.39,19.44,264177.0,16.3026,16.3611,16.1858,16.2275,264177.0
2021-07-07 12:00:00,19.43,19.52,19.41,19.49,146717.0,16.2192,16.2943,16.2025,16.2692,146717.0
2021-07-07 12:30:00,19.49,19.53,19.43,19.46,143570.0,16.2692,16.3026,16.2192,16.2442,143570.0
2021-07-07 13:00:00,19.47,19.53,19.43,19.45,167234.0,16.2525,16.3026,16.2192,16.2359,167234.0
2021-07-07 13:30:00,19.45,19.51,19.43,19.44,193169.0,16.2359,16.2859,16.2192,16.2275,193169.0
2021-07-07 14:00:00,19.44,19.51,19.41,19.41,252136.0,16.2275,16.2859,16.2025,16.2025,252136.0
2021-07-07 14:30:00,19.42,19.44,19.36,19.43,219961.0,16.2108,16.2275,16.1607,16.2192,219961.0
2021-07-07 15:00:00,19.44,19.48,19.41,19.43,393419.0,16.2275,16.2609,16.2025,16.2192,393419.0
2021-07-07 15:30:00,19.43,19.48,19.39,19.44,1262059.0,16.2192,16.2609,16.1858,16.2275,1262059.0
2021-07-08 09:30:00,18.92,19.08,18.86,18.95,1098920.0,15.7934,15.927,15.7434,15.8185,1098920.0
2021-07-08 10:00:00,18.95,19.06,18.84,19.06,793164.0,15.8185,15.9103,15.7267,15.9103,793164.0
2021-07-08 10:30:00,19.05,19.16,18.99,19.12,601017.0,15.902,15.9938,15.8519,15.9604,601017.0
2021-07-08 11:00:00,19.12,19.28,19.12,19.23,391474.0,15.9604,16.0939,15.9604,16.0522,391474.0
2021-07-08 11:30:00,19.23,19.32,19.23,19.29,302058.0,16.0522,16.1273,16.0522,16.1023,302058.0
2021-07-08 12:00:00,19.28,19.35,19.25,19.29,365726.0,16.0939,16.1524,16.0689,16.1023,365726.0
2021-07-08 12:30:00,19.3,19.31,19.25,19.28,343066.0,16.1106,16.119,16.0689,16.0939,343066.0
2021-07-08 13:00:00,19.29,19.29,19.11,19.16,446515.0,16.1023,16.1023,15.952,15.9938,446515.0
2021-07-08 13:30:00,19.15,19.15,19.07,19.1,452375.0,15.9854,15.9854,15.9187,15.9437,452375.0
2021-07-08 14:00:00,19.1,19.1,18.99,19.0,499399.0,15.9437,15.9437,15.8519,15.8602,499399.0
2021-07-08 14:30:00,18.99,18.99,18.9,18.93,569633.0,15.8519,15.8519,15.7767,15.8018,569633.0
2021-07-08 15:00:00,18.94,18.98,18.9,18.94,772536.0,15.8101,15.8435,15.7767,15.8101,772536.0
2021-07-08 15:30:00,18.93,18.98,18.82,18.98,2105645.0,15.8018,15.8435,15.71,15.8435,2105645.0
2021-07-09 09:30:00,19.42,19.55,19.27,19.51,755932.0,16.2108,16.3193,16.0856,16.2859,755932.0
2021-07-09 10:00:00,19.51,19.73,19.51,19.71,513533.0,16.2859,16.4696,16.2859,16.4529,513533.0
2021-07-09 10:30:00,19.71,19.75,19.51,19.55,413402.0,16.4529,16.4863,16.2859,16.3193,413402.0
2021-07-09 11:00:00,19.56,19.65,19.53,19.59,378769.0,16.3277,16.4028,16.3026,16.3527,378769.0
2021-07-09 11:30:00,19.6,19.67,19.58,19.62,242328.0,16.3611,16.4195,16.3444,16.3778,242328.0
2021-07-09 12:00:00,19.62,19.65,19.58,19.61,141403.0,16.3778,16.4028,16.3444,16.3694,141403.0
2021-07-09 12:30:00,19.61,19.7,19.6,19.69,116509.0,16.3694,16.4445,16.3611,16.4362,116509.0
2021-07-09 13:00:00,19.69,19.72,19.64,19.71,185553.0,16.4362,16.4612,16.3945,16.4529,185553.0
2021-07-09 13:30:00,19.71,19.78,19.67,19.75,468973.0,16.4529,16.5113,16.4195,16.4863,468973.0
2021-07-09 14:00:00,19.76,19.85,19.71,19.84,621930.0,16.4946,16.5698,16.4529,16.5614,621930.0
2021-07-09 14:30:00,19.83,19.85,19.78,19.83,856810.0,16.5531,16.5698,16.5113,16.5531,856810.0
2021-07-09 15:00:00,19.82,19.86,19.79,19.83,835461.0,16.5447,16.5781,16.5197,16.5531,835461.0
2021-07-09 15:30:00,19.83,19.88,19.8,19.87,1487371.0,16.5531,16.5948,16.528,16.5864,1487371.0
2021-07-12 09:30:00,19.6,19.76,19.41,19.76,476163.0,16.3611,16.4946,16.2025,16.4946,476163.0
2021-07-12 10:00:00,19.77,19.89,19.77,19.88,323837.0,16.503,16.6031,16.503,16.5948,323837.0
2021-07-12 10:30:00,19.88,19.92,19.76,19.84,207804.0,16.5948,16.6282,16.4946,16.5614,207804.0
2021-07-12 11:00:00,19.84,19.91,19.77,19.9,138502.0,16.5614,16.6198,16.503,16.6115,138502.0
2021-07-12 11:30:00,19.89,19.95,19.85,19.95,136604.0,16.6031,16.6532,16.5698,16.6532,136604.0
2021-07-12 12:00:00,19.95,19.99,19.88,19.9,199943.0,16.6532,16.6866,16.5948,16.6115,199943.0
2021-07-12 12:30:00,19.89,19.97,19.88,19.96,341633.0,16.6031,16.6699,16.5948,16.6616,341633.0
2021-07-12 13:00:00,19.96,20.09,19.95,20.09,258601.0,16.6616,16.7701,16.6532,16.7701,258601.0
2021-07-12 13:30:00,20.08,20.11,20.03,20.05,399681.0,16.7617,16.7868,16.72,16.7367,399681.0
2021-07-12 14:00:00,20.04,20.08,20.0,20.08,275243.0,16.7284,16.7617,16.695,16.7617,275243.0
2021-07-12 14:30:00,20.07,20.1,20.04,20.07,301404.0,16.7534,16.7784,16.7284,16.7534,301404.0
2021-07-12 15:00:00,20.07,20.1,20.04,20.07,488476.0,16.7534,16.7784,16.7284,16.7534,488476.0
2021-07-12 15:30:00,20.07,20.09,20.01,20.03,830969.0,16.7534,16.7701,16.7033,16.72,830969.0
2021-07-13 09:30:00,19.9,20.07,19.82,19.88,643062.0,16.6115,16.7534,16.5447,16.5948,643062.0
2021-07-13 10:00:00,19.88,19.88,19.63,19.65,580570.0,16.5948,16.5948,16.3861,16.4028,580570.0
2021-07-13 10:30:00,19.66,19.74,19.6,19.63,511303.0,16.4112,16.4779,16.3611,16.3861,511303.0
2021-07-13 11:00:00,19.64,19.65,19.54,19.6,416009.0,16.3945,16.4028,16.311,16.3611,416009.0
2021-07-13 11:30:00,19.59,19.66,19.56,19.64,270186.0,16.3527,16.4112,16.3277,16.3945,270186.0
2021-07-13 12:00:00,19.64,19.72,19.61,19.64,284112.0,16.3945,16.4612,16.3694,16.3945,284112.0
2021-07-13 12:30:00,19.64,19.68,19.61,19.63,324360.0,16.3945,16.4278,16.3694,16.3861,324360.0
2021-07-13 13:00:00,19.63,19.76,19.62,19.74,215634.0,16.3861,16.4946,16.3778,16.4779,215634.0
2021-07-13 13:30:00,19.75,19.81,19.71,19.81,184800.0,16.4863,16.5364,16.4529,16.5364,184800.0
2021-07-13 14:00:00,19.8,19.83,19.75,19.76,315771.0,16.528,16.5531,16.4863,16.4946,315771.0
2021-07-13 14:30:00,19.76,19.78,19.72,19.73,259280.0,16.4946,16.5113,16.4612,16.4696,259280.0
2021-07-13 15:00:00,19.74,19.79,19.71,19.72,544202.0,16.4779,16.5197,16.4529,16.4612,544202.0
2021-07-13 15:30:00,19.72,19.76,19.69,19.73,1025749.0,16.4612,16.4946,16.4362,16.4696,1025749.0
2021-07-14 09:30:00,19.72,20.08,19.72,19.79,701722.0,16.4612,16.7617,16.4612,16.5197,701722.0
2021-07-14 10:00:00,19.79,19.8,19.54,19.55,561742.0,16.5197,16.528,16.311,16.3193,561742.0
2021-07-14 10:30:00,19.55,19.59,19.39,19.4,993781.0,16.3193,16.3527,16.1858,16.1941,993781.0
2021-07-14 11:00:00,19.39,19.41,19.27,19.32,520340.0,16.1858,16.2025,16.0856,16.1273,520340.0
2021-07-14 11:30:00,19.32,19.39,19.2,19.27,416978.0,16.1273,16.1858,16.0272,16.0856,416978.0
2021-07-14 12:00:00,19.26,19.4,19.26,19.34,258807.0,16.0773,16.1941,16.0773,16.144,258807.0
2021-07-14 12:30:00,19.35,19.44,19.32,19.43,230572.0,16.1524,16.2275,16.1273,16.2192,230572.0
2021-07-14 13:00:00,19.43,19.43,19.3,19.39,229157.0,16.2192,16.2192,16.1106,16.1858,229157.0
2021-07-14 13:30:00,19.39,19.44,19.37,19.4,347049.0,16.1858,16.2275,16.1691,16.1941,347049.0
2021-07-14 14:00:00,19.4,19.42,19.29,19.32,509977.0,16.1941,16.2108,16.1023,16.1273,509977.0
2021-07-14 14:30:00,19.32,19.42,19.3,19.39,383212.0,16.1273,16.2108,16.1106,16.1858,383212.0
2021-07-14 15:00:00,19.39,19.49,19.39,19.43,822931.0,16.1858,16.2692,16.1858,16.2192,822931.0
2021-07-14 15:30:00,19.43,19.53,19.36,19.5,1924573.0,16.2192,16.3026,16.1607,16.2776,1924573.0
2021-07-15 09:30:00,19.31,19.51,19.21,19.44,405448.0,16.119,16.2859,16.0355,16.2275,405448.0
2021-07-15 10:00:00,19.43,19.64,19.42,19.59,1337499.0,16.2192,16.3945,16.2108,16.3527,1337499.0
2021-07-15 10:30:00,19.58,19.9,19.54,19.85,1089201.0,16.3444,16.6115,16.311,16.5698,1089201.0
2021-07-15 11:00:00,19.85,19.85,19.75,19.81,907467.0,16.5698,16.5698,16.4863,16.5364,907467.0
2021-07-15 11:30:00,19.81,19.87,19.78,19.8,737801.0,16.5364,16.5864,16.5113,16.528,737801.0
2021-07-15 12:00:00,19.8,19.87,19.75,19.82,568578.0,16.528,16.5864,16.4863,16.5447,568578.0
2021-07-15 12:30:00,19.82,19.82,19.65,19.65,435886.0,16.5447,16.5447,16.4028,16.4028,435886.0
2021-07-15 13:00:00,19.65,19.66,19.53,19.58,291697.0,16.4028,16.4112,16.3026,16.3444,291697.0
2021-07-15 13:30:00,19.57,19.6,19.47,19.48,506506.0,16.336,16.3611,16.2525,16.2609,506506.0
2021-07-15 14:00:00,19.49,19.66,19.48,19.64,393646.0,16.2692,16.4112,16.2609,16.3945,393646.0
2021-07-15 14:30:00,19.64,19.65,19.6,19.64,370022.0,16.3945,16.4028,16.3611,16.3945,370022.0
2021-07-15 15:00:00,19.63,19.68,19.59,19.68,463451.0,16.3861,16.4278,16.3527,16.4278,463451.0
2021-07-15 15:30:00,19.68,19.73,19.65,19.73,1173327.0,16.4278,16.4696,16.4028,16.4696,1173327.0
2021-07-16 09:30:00,19.89,19.91,19.52,19.52,658969.0,16.6031,16.6198,16.2943,16.2943,658969.0
2021-07-16 10:00:00,19.53,19.53,19.39,19.4,555282.0,16.3026,16.3026,16.1858,16.1941,555282.0
2021-07-16 10:30:00,19.4,19.43,19.21,19.38,618115.0,16.1941,16.2192,16.0355,16.1774,618115.0
2021-07-16 11:00:00,19.38,19.46,19.34,19.36,420624.0,16.1774,16.2442,16.144,16.1607,420624.0
2021-07-16 11:30:00,19.37,19.46,19.36,19.44,265300.0,16.1691,16.2442,16.1607,16.2275,265300.0
2021-07-16 12:00:00,19.43,19.43,19.25,19.26,244671.0,16.2192,16.2192,16.0689,16.0773,244671.0
2021-07-16 12:30:00,19.27,19.32,19.21,19.3,412716.0,16.0856,16.1273,16.0355,16.1106,412716.0
2021-07-16 13:00:00,19.31,19.32,19.2,19.21,471617.0,16.119,16.1273,16.0272,16.0355,471617.0
2021-07-16 13:30:00,19.2,19.24,19.11,19.14,1154090.0,16.0272,16.0606,15.952,15.9771,1154090.0
2021-07-16 14:00:00,19.13,19.14,19.06,19.07,675846.0,15.9687,15.9771,15.9103,15.9187,675846.0
2021-07-16 14:30:00,19.07,19.11,19.01,19.05,353996.0,15.9187,15.952,15.8686,15.902,353996.0
2021-07-16 15:00:00,19.04,19.05,18.96,19.02,430938.0,15.8936,15.902,15.8268,15.8769,430938.0
2021-07-16 15:30:00,19.02,19.02,18.94,19.01,954572.0,15.8769,15.8769,15.8101,15.8686,954572.0
2021-07-19 09:30:00,18.51,18.63,18.17,18.23,901796.0,15.4512,15.5514,15.1674,15.2175,901796.0
2021-07-19 10:00:00,18.22,18.4,18.14,18.39,440428.0,15.2091,15.3594,15.1423,15.351,440428.0
2021-07-19 10:30:00,18.39,18.54,18.31,18.32,864593.0,15.351,15.4762,15.2842,15.2926,864593.0
2021-07-19 11:00:00,18.32,18.44,18.25,18.36,481761.0,15.2926,15.3928,15.2342,15.326,481761.0
2021-07-19 11:30:00,18.36,18.47,18.34,18.45,344474.0,15.326,15.4178,15.3093,15.4011,344474.0
2021-07-19 12:00:00,18.45,18.46,18.24,18.26,332856.0,15.4011,15.4095,15.2258,15.2425,332856.0
2021-07-19 12:30:00,18.26,18.33,18.22,18.28,411267.0,15.2425,15.3009,15.2091,15.2592,411267.0
2021-07-19 13:00:00,18.28,18.4,18.26,18.31,450112.0,15.2592,15.3594,15.2425,15.2842,450112.0
2021-07-19 13:30:00,18.3,18.32,18.19,18.22,309196.0,15.2759,15.2926,15.1841,15.2091,309196.0
2021-07-19 14:00:00,18.21,18.32,18.13,18.21,789176.0,15.2008,15.2926,15.134,15.2008,789176.0
2021-07-19 14:30:00,18.21,18.24,18.12,18.14,512057.0,15.2008,15.2258,15.1256,15.1423,512057.0
2021-07-19 15:00:00,18.13,18.14,18.05,18.06,822011.0,15.134,15.1423,15.0672,15.0756,822011.0
2021-07-19 15:30:00,18.07,18.17,18.02,18.15,1805605.0,15.0839,15.1674,15.0422,15.1507,1805605.0
2021-07-20 09:30:00,18.16,18.61,18.02,18.59,1001351.0,15.159,15.5347,15.0422,15.518,1001351.0
2021-07-20 10:00:00,18.6,18.88,18.57,18.88,546129.0,15.5263,15.76,15.5013,15.76,546129.0
2021-07-20 10:30:00,18.89,18.95,18.77,18.95,440761.0,15.7684,15.8185,15.6682,15.8185,440761.0
2021-07-20 11:00:00,18.95,19.0,18.84,18.93,524476.0,15.8185,15.8602,15.7267,15.8018,524476.0
2021-07-20 11:30:00,18.93,19.03,18.86,19.02,305260.0,15.8018,15.8853,15.7434,15.8769,305260.0
2021-07-20 12:00:00,19.02,19.07,18.9,19.07,279522.0,15.8769,15.9187,15.7767,15.9187,279522.0
2021-07-20 12:30:00,19.06,19.14,19.03,19.05,233154.0,15.9103,15.9771,15.8853,15.902,233154.0
2021-07-20 13:00:00,19.05,19.07,18.88,18.9,437620.0,15.902,15.9187,15.76,15.7767,437620.0
2021-07-20 13:30:00,18.9,18.96,18.86,18.93,419579.0,15.7767,15.8268,15.7434,15.8018,419579.0
2021-07-20 14:00:00,18.93,18.96,18.84,18.85,298682.0,15.8018,15.8268,15.7267,15.735,298682.0
2021-07-20 14:30:00,18.85,18.94,18.83,18.84,352149.0,15.735,15.8101,15.7183,15.7267,352149.0
2021-07-20 15:00:00,18.84,18.97,18.82,18.95,515029.0,15.7267,15.8352,15.71,15.8185,515029.0
2021-07-20 15:30:00,18.95,18.96,18.87,18.91,1097267.0,15.8185,15.8268,15.7517,15.7851,1097267.0
2021-07-21 09:30:00,19.09,19.45,19.06,19.44,616490.0,15.9353,16.2359,15.9103,16.2275,616490.0
2021-07-21 10:00:00,19.44,19.53,19.36,19.36,353099.0,16.2275,16.3026,16.1607,16.1607,353099.0
2021-07-21 10:30:00,19.36,19.4,19.21,19.25,451958.0,16.1607,16.1941,16.0355,16.0689,451958.0
2021-07-21 11:00:00,19.26,19.36,19.23,19.24,295261.0,16.0773,16.1607,16.0522,16.0606,295261.0
2021-07-21 11:30:00,19.24,19.45,19.23,19.36,459529.0,16.0606,16.2359,16.0522,16.1607,459529.0
2021-07-21 12:00:00,19.37,19.42,19.33,19.35,316012.0,16.1691,16.2108,16.1357,16.1524,316012.0
2021-07-21 12:30:00,19.35,19.44,19.33,19.4,157147.0,16.1524,16.2275,16.1357,16.1941,157147.0
2021-07-21 13:00:00,19.41,19.48,19.38,19.44,200253.0,16.2025,16.2609,16.1774,16.2275,200253.0
2021-07-21 13:30:00,19.44,19.5,19.38,19.39,210707.0,16.2275,16.2776,16.1774,16.1858,210707.0
2021-07-21 14:00:00,19.39,19.4,19.31,19.36,375917.0,16.1858,16.1941,16.119,16.1607,375917.0
2021-07-21 14:30:00,19.35,19.36,19.31,19.32,357376.0,16.1524,16.1607,16.119,16.1273,357376.0
2021-07-21 15:00:00,19.33,19.35,19.3,19.31,711460.0,16.1357,16.1524,16.1106,16.119,711460.0
2021-07-21 15:30:00,19.31,19.33,19.23,19.24,1445306.0,16.119,16.1357,16.0522,16.0606,1445306.0
2021-07-22 09:30:00,19.26,19.34,19.03,19.18,901504.0,16.0773,16.144,15.8853,16.0105,901504.0
2021-07-22 10:00:00,19.18,19.25,19.05,19.07,975638.0,16.0105,16.0689,15.902,15.9187,975638.0
2021-07-22 10:30:00,19.07,19.13,18.97,18.99,400671.0,15.9187,15.9687,15.8352,15.8519,400671.0
2021-07-22 11:00:00,18.99,19.01,18.91,18.95,731052.0,15.8519,15.8686,15.7851,15.8185,731052.0
2021-07-22 11:30:00,18.96,18.98,18.87,18.9,504203.0,15.8268,15.8435,15.7517,15.7767,504203.0
2021-07-22 12:00:00,18.9,18.95,18.86,18.95,489084.0,15.7767,15.8185,15.7434,15.8185,489084.0
2021-07-22 12:30:00,18.94,19.0,18.94,18.98,234565.0,15.8101,15.8602,15.8101,15.8435,234565.0
2021-07-22 13:00:00,18.98,19.01,18.94,18.96,336727.0,15.8435,15.8686,15.8101,15.8268,336727.0
2021-07-22 13:30:00,18.96,19.02,18.94,19.01,257761.0,15.8268,15.8769,15.8101,15.8686,257761.0
2021-07-22 14:00:00,19.02,19.04,18.98,19.0,425641.0,15.8769,15.8936,15.8435,15.8602,425641.0
2021-07-22 14:30:00,19.0,19.07,18.96,19.06,291855.0,15.8602,15.9187,15.8268,15.9103,291855.0
2021-07-22 15:00:00,19.07,19.08,19.02,19.03,328353.0,15.9187,15.927,15.8769,15.8853,328353.0
2021-07-22 15:30:00,19.02,19.09,18.95,18.96,2037039.0,15.8769,15.9353,15.8185,15.8268,2037039.0
2021-07-23 09:30:00,19.18,19.72,19.14,19.19,1888575.0,16.0105,16.4612,15.9771,16.0188,1888575.0
2021-07-23 10:00:00,19.18,19.19,18.96,19.06,872251.0,16.0105,16.0188,15.8268,15.9103,872251.0
2021-07-23 10:30:00,19.06,19.2,18.98,19.11,561110.0,15.9103,16.0272,15.8435,15.952,561110.0
2021-07-23 11:00:00,19.11,19.2,19.05,19.09,244158.0,15.952,16.0272,15.902,15.9353,244158.0
2021-07-23 11:30:00,19.09,19.1,18.97,18.98,232566.0,15.9353,15.9437,15.8352,15.8435,232566.0
2021-07-23 12:00:00,18.98,19.09,18.97,19.06,305206.0,15.8435,15.9353,15.8352,15.9103,305206.0
2021-07-23 12:30:00,19.06,19.09,18.97,19.04,267759.0,15.9103,15.9353,15.8352,15.8936,267759.0
2021-07-23 13:00:00,19.04,19.07,18.98,19.0,134551.0,15.8936,15.9187,15.8435,15.8602,134551.0
2021-07-23 13:30:00,19.0,19.12,18.98,19.1,184380.0,15.8602,15.9604,15.8435,15.9437,184380.0
2021-07-23 14:00:00,19.09,19.09,19.01,19.03,207533.0,15.9353,15.9353,15.8686,15.8853,207533.0
2021-07-23 14:30:00,19.03,19.08,19.0,19.07,368507.0,15.8853,15.927,15.8602,15.9187,368507.0
2021-07-23 15:00:00,19.07,19.09,18.97,19.0,524169.0,15.9187,15.9353,15.8352,15.8602,524169.0
2021-07-23 15:30:00,19.0,19.11,18.99,19.1,1226216.0,15.8602,15.952,15.8519,15.9437,1226216.0
2021-07-26 09:30:00,19.29,19.52,19.19,19.43,692130.0,16.1023,16.2943,16.0188,16.2192,692130.0
2021-07-26 10:00:00,19.43,19.49,19.34,19.39,360198.0,16.2192,16.2692,16.144,16.1858,360198.0
2021-07-26 10:30:00,19.39,19.4,19.23,19.31,360565.0,16.1858,16.1941,16.0522,16.119,360565.0
2021-07-26 11:00:00,19.3,19.39,19.24,19.33,329745.0,16.1106,16.1858,16.0606,16.1357,329745.0
2021-07-26 11:30:00,19.34,19.35,19.21,19.23,366755.0,16.144,16.1524,16.0355,16.0522,366755.0
2021-07-26 12:00:00,19.23,19.27,19.15,19.26,279517.0,16.0522,16.0856,15.9854,16.0773,279517.0
2021-07-26 12:30:00,19.25,19.29,19.21,19.21,287029.0,16.0689,16.1023,16.0355,16.0355,287029.0
2021-07-26 13:00:00,19.22,19.25,19.2,19.21,199386.0,16.0439,16.0689,16.0272,16.0355,199386.0
2021-07-26 13:30:00,19.22,19.23,19.16,19.21,224425.0,16.0439,16.0522,15.9938,16.0355,224425.0
2021-07-26 14:00:00,19.21,19.26,19.18,19.26,141705.0,16.0355,16.0773,16.0105,16.0773,141705.0
2021-07-26 14:30:00,19.25,19.26,19.19,19.2,174347.0,16.0689,16.0773,16.0188,16.0272,174347.0
2021-07-26 15:00:00,19.2,19.29,19.19,19.29,277659.0,16.0272,16.1023,16.0188,16.1023,277659.0
2021-07-26 15:30:00,19.29,19.35,19.26,19.34,929847.0,16.1023,16.1524,16.0773,16.144,929847.0
2021-07-27 09:30:00,19.07,19.26,18.97,19.16,649884.0,15.9187,16.0773,15.8352,15.9938,649884.0
2021-07-27 10:00:00,19.16,19.37,19.12,19.33,307258.0,15.9938,16.1691,15.9604,16.1357,307258.0
2021-07-27 10:30:00,19.33,19.44,19.28,19.41,235196.0,16.1357,16.2275,16.0939,16.2025,235196.0
2021-07-27 11:00:00,19.41,19.45,19.33,19.38,209240.0,16.2025,16.2359,16.1357,16.1774,209240.0
2021-07-27 11:30:00,19.37,19.4,19.27,19.39,182556.0,16.1691,16.1941,16.0856,16.1858,182556.0
2021-07-27 12:00:00,19.39,19.4,19.23,19.28,180941.0,16.1858,16.1941,16.0522,16.0939,180941.0
2021-07-27 12:30:00,19.27,19.28,19.22,19.27,132513.0,16.0856,16.0939,16.0439,16.0856,132513.0
2021-07-27 13:00:00,19.27,19.37,19.27,19.32,232630.0,16.0856,16.1691,16.0856,16.1273,232630.0
2021-07-27 13:30:00,19.32,19.43,19.31,19.39,308313.0,16.1273,16.2192,16.119,16.1858,308313.0
2021-07-27 14:00:00,19.38,19.39,19.33,19.38,142567.0,16.1774,16.1858,16.1357,16.1774,142567.0
2021-07-27 14:30:00,19.38,19.39,19.32,19.34,144194.0,16.1774,16.1858,16.1273,16.144,144194.0
2021-07-27 15:00:00,19.34,19.4,19.31,19.38,450264.0,16.144,16.1941,16.119,16.1774,450264.0
2021-07-27 15:30:00,19.38,19.41,19.34,19.39,729648.0,16.1774,16.2025,16.144,16.1858,729648.0
2021-07-28 09:30:00,19.49,19.6,19.26,19.29,492626.0,16.2692,16.3611,16.0773,16.1023,492626.0
2021-07-28 10:00:00,19.29,19.3,19.04,19.09,432354.0,16.1023,16.1106,15.8936,15.9353,432354.0
2021-07-28 10:30:00,19.09,19.25,19.07,19.25,245967.0,15.9353,16.0689,15.9187,16.0689,245967.0
2021-07-28 11:00:00,19.25,19.37,19.21,19.33,219363.0,16.0689,16.1691,16.0355,16.1357,219363.0
2021-07-28 11:30:00,19.33,19.44,19.31,19.41,188496.0,16.1357,16.2275,16.119,16.2025,188496.0
2021-07-28 12:00:00,19.41,19.41,19.26,19.27,178664.0,16.2025,16.2025,16.0773,16.0856,178664.0
2021-07-28 12:30:00,19.27,19.39,19.26,19.35,276279.0,16.0856,16.1858,16.0773,16.1524,276279.0
2021-07-28 13:00:00,19.35,19.43,19.34,19.39,169100.0,16.1524,16.2192,16.144,16.1858,169100.0
2021-07-28 13:30:00,19.39,19.41,19.33,19.34,235801.0,16.1858,16.2025,16.1357,16.144,235801.0
2021-07-28 14:00:00,19.35,19.53,19.34,19.47,285690.0,16.1524,16.3026,16.144,16.2525,285690.0
2021-07-28 14:30:00,19.48,19.62,19.46,19.59,312793.0,16.2609,16.3778,16.2442,16.3527,312793.0
2021-07-28 15:00:00,19.6,19.65,19.52,19.57,540783.0,16.3611,16.4028,16.2943,16.336,540783.0
2021-07-28 15:30:00,19.58,19.61,19.4,19.41,1118480.0,16.3444,16.3694,16.1941,16.2025,1118480.0
2021-07-29 09:30:00,19.64,19.74,19.38,19.54,654003.0,16.3945,16.4779,16.1774,16.311,654003.0
2021-07-29 10:00:00,19.53,19.66,19.47,19.58,365155.0,16.3026,16.4112,16.2525,16.3444,365155.0
2021-07-29 10:30:00,19.58,19.67,19.56,19.62,275048.0,16.3444,16.4195,16.3277,16.3778,275048.0
2021-07-29 11:00:00,19.62,19.69,19.58,19.59,194789.0,16.3778,16.4362,16.3444,16.3527,194789.0
2021-07-29 11:30:00,19.58,19.7,19.58,19.67,168805.0,16.3444,16.4445,16.3444,16.4195,168805.0
2021-07-29 12:00:00,19.68,19.78,19.66,19.76,245901.0,16.4278,16.5113,16.4112,16.4946,245901.0
2021-07-29 12:30:00,19.76,19.78,19.69,19.74,244316.0,16.4946,16.5113,16.4362,16.4779,244316.0
2021-07-29 13:00:00,19.73,19.77,19.68,19.7,111399.0,16.4696,16.503,16.4278,16.4445,111399.0
2021-07-29 13:30:00,19.71,19.71,19.62,19.65,152582.0,16.4529,16.4529,16.3778,16.4028,152582.0
2021-07-29 14:00:00,19.65,19.67,19.55,19.57,250772.0,16.4028,16.4195,16.3193,16.336,250772.0
2021-07-29 14:30:00,19.58,19.58,19.51,19.57,330478.0,16.3444,16.3444,16.2859,16.336,330478.0
2021-07-29 15:00:00,19.56,19.59,19.52,19.57,287212.0,16.3277,16.3527,16.2943,16.336,287212.0
2021-07-29 15:30:00,19.57,19.58,19.49,19.53,1031704.0,16.336,16.3444,16.2692,16.3026,1031704.0
2021-07-30 09:30:00,19.39,19.65,19.39,19.55,394243.0,16.1858,16.4028,16.1858,16.3193,394243.0
2021-07-30 10:00:00,19.55,19.7,19.45,19.45,302691.0,16.3193,16.4445,16.2359,16.2359,302691.0
2021-07-30 10:30:00,19.46,19.5,19.39,19.42,377495.0,16.2442,16.2776,16.1858,16.2108,377495.0
2021-07-30 11:00:00,19.42,19.52,19.41,19.45,217741.0,16.2108,16.2943,16.2025,16.2359,217741.0
2021-07-30 11:30:00,19.44,19.46,19.33,19.38,217017.0,16.2275,16.2442,16.1357,16.1774,217017.0
2021-07-30 12:00:00,19.37,19.38,19.28,19.32,309473.0,16.1691,16.1774,16.0939,16.1273,309473.0
2021-07-30 12:30:00,19.32,19.38,19.24,19.24,195945.0,16.1273,16.1774,16.0606,16.0606,195945.0
2021-07-30 13:00:00,19.25,19.27,19.18,19.25,246703.0,16.0689,16.0856,16.0105,16.0689,246703.0
2021-07-30 13:30:00,19.25,19.32,19.22,19.32,323260.0,16.0689,16.1273,16.0439,16.1273,323260.0
2021-07-30 14:00:00,19.32,19.32,19.2,19.22,318377.0,16.1273,16.1273,16.0272,16.0439,318377.0
2021-07-30 14:30:00,19.21,19.27,19.19,19.26,351972.0,16.0355,16.0856,16.0188,16.0773,351972.0
2021-07-30 15:00:00,19.25,19.28,19.18,19.23,403221.0,16.0689,16.0939,16.0105,16.0522,403221.0
2021-07-30 15:30:00,19.23,19.29,19.21,19.25,1453279.0,16.0522,16.1023,16.0355,16.0689,1453279.0
2021-08-02 09:30:00,19.38,19.89,19.35,19.75,795627.0,16.1774,16.6031,16.1524,16.4863,795627.0
2021-08-02 10:00:00,19.75,19.84,19.55,19.55,362256.0,16.4863,16.5614,16.3193,16.3193,362256.0
2021-08-02 10:30:00,19.55,19.69,19.43,19.44,197413.0,16.3193,16.4362,16.2192,16.2275,197413.0
2021-08-02 11:00:00,19.44,19.49,19.31,19.32,392260.0,16.2275,16.2692,16.119,16.1273,392260.0
2021-08-02 11:30:00,19.33,19.38,19.24,19.25,221163.0,16.1357,16.1774,16.0606,16.0689,221163.0
2021-08-02 12:00:00,19.25,19.27,19.13,19.19,397641.0,16.0689,16.0856,15.9687,16.0188,397641.0
2021-08-02 12:30:00,19.2,19.27,19.19,19.26,216950.0,16.0272,16.0856,16.0188,16.0773,216950.0
2021-08-02 13:00:00,19.26,19.3,19.2,19.27,214251.0,16.0773,16.1106,16.0272,16.0856,214251.0
2021-08-02 13:30:00,19.27,19.28,19.21,19.23,152832.0,16.0856,16.0939,16.0355,16.0522,152832.0
2021-08-02 14:00:00,19.24,19.33,19.22,19.3,406316.0,16.0606,16.1357,16.0439,16.1106,406316.0
2021-08-02 14:30:00,19.3,19.31,19.25,19.28,350589.0,16.1106,16.119,16.0689,16.0939,350589.0
2021-08-02 15:00:00,19.28,19.28,19.19,19.23,219269.0,16.0939,16.0939,16.0188,16.0522,219269.0
2021-08-02 15:30:00,19.23,19.25,19.11,19.12,787696.0,16.0522,16.0689,15.952,15.9604,787696.0
2021-08-03 09:30:00,19.32,19.36,18.82,18.99,494286.0,16.1273,16.1607,15.71,15.8519,494286.0
2021-08-03 10:00:00,19.0,19.22,18.98,19.2,423008.0,15.8602,16.0439,15.8435,16.0272,423008.0
2021-08-03 10:30:00,19.2,19.37,19.11,19.25,298969.0,16.0272,16.1691,15.952,16.0689,298969.0
2021-08-03 11:00:00,19.24,19.46,19.22,19.44,384631.0,16.0606,16.2442,16.0439,16.2275,384631.0
2021-08-03 11:30:00,19.45,19.54,19.43,19.48,402097.0,16.2359,16.311,16.2192,16.2609,402097.0
2021-08-03 12:00:00,19.48,19.52,19.42,19.43,356291.0,16.2609,16.2943,16.2108,16.2192,356291.0
2021-08-03 12:30:00,19.44,19.54,19.41,19.48,282400.0,16.2275,16.311,16.2025,16.2609,282400.0
2021-08-03 13:00:00,19.49,19.53,19.44,19.48,165568.0,16.2692,16.3026,16.2275,16.2609,165568.0
2021-08-03 13:30:00,19.48,19.6,19.43,19.59,257655.0,16.2609,16.3611,16.2192,16.3527,257655.0
2021-08-03 14:00:00,19.59,19.61,19.54,19.6,190094.0,16.3527,16.3694,16.311,16.3611,190094.0
2021-08-03 14:30:00,19.6,19.64,19.57,19.62,318037.0,16.3611,16.3945,16.336,16.3778,318037.0
2021-08-03 15:00:00,19.62,19.66,19.61,19.65,374094.0,16.3778,16.4112,16.3694,16.4028,374094.0
2021-08-03 15:30:00,19.64,19.67,19.57,19.63,911916.0,16.3945,16.4195,16.336,16.3861,911916.0
2021-08-04 09:30:00,19.26,19.44,19.21,19.31,482679.0,16.0773,16.2275,16.0355,16.119,482679.0
2021-08-04 10:00:00,19.3,19.59,19.29,19.55,319813.0,16.1106,16.3527,16.1023,16.3193,319813.0
2021-08-04 10:30:00,19.55,19.63,19.4,19.55,295432.0,16.3193,16.3861,16.1941,16.3193,295432.0
2021-08-04 11:00:00,19.55,19.63,19.48,19.58,201450.0,16.3193,16.3861,16.2609,16.3444,201450.0
2021-08-04 11:30:00,19.59,19.59,19.38,19.39,274563.0,16.3527,16.3527,16.1774,16.1858,274563.0
2021-08-04 12:00:00,19.39,19.44,19.36,19.39,196189.0,16.1858,16.2275,16.1607,16.1858,196189.0
2021-08-04 12:30:00,19.39,19.47,19.38,19.43,177041.0,16.1858,16.2525,16.1774,16.2192,177041.0
2021-08-04 13:00:00,19.42,19.45,19.4,19.4,140742.0,16.2108,16.2359,16.1941,16.1941,140742.0
2021-08-04 13:30:00,19.4,19.45,19.37,19.45,173903.0,16.1941,16.2359,16.1691,16.2359,173903.0
2021-08-04 14:00:00,19.45,19.46,19.38,19.39,172236.0,16.2359,16.2442,16.1774,16.1858,172236.0
2021-08-04 14:30:00,19.39,19.44,19.36,19.42,187006.0,16.1858,16.2275,16.1607,16.2108,187006.0
2021-08-04 15:00:00,19.42,19.43,19.36,19.41,199065.0,16.2108,16.2192,16.1607,16.2025,199065.0
2021-08-04 15:30:00,19.41,19.42,19.26,19.28,651338.0,16.2025,16.2108,16.0773,16.0939,651338.0
2021-08-05 09:30:00,19.46,19.61,19.39,19.52,479938.0,16.2442,16.3694,16.1858,16.2943,479938.0
2021-08-05 10:00:00,19.52,19.57,19.41,19.48,327510.0,16.2943,16.336,16.2025,16.2609,327510.0
2021-08-05 10:30:00,19.47,19.58,19.47,19.52,284055.0,16.2525,16.3444,16.2525,16.2943,284055.0
2021-08-05 11:00:00,19.52,19.62,19.5,19.6,376807.0,16.2943,16.3778,16.2776,16.3611,376807.0
2021-08-05 11:30:00,19.6,19.61,19.49,19.52,241941.0,16.3611,16.3694,16.2692,16.2943,241941.0
2021-08-05 12:00:00,19.52,19.54,19.47,19.48,188316.0,16.2943,16.311,16.2525,16.2609,188316.0
2021-08-05 12:30:00,19.48,19.51,19.43,19.48,428405.0,16.2609,16.2859,16.2192,16.2609,428405.0
2021-08-05 13:00:00,19.48,19.56,19.46,19.53,376161.0,16.2609,16.3277,16.2442,16.3026,376161.0
2021-08-05 13:30:00,19.53,19.54,19.48,19.52,222308.0,16.3026,16.311,16.2609,16.2943,222308.0
2021-08-05 14:00:00,19.51,19.51,19.47,19.49,286126.0,16.2859,16.2859,16.2525,16.2692,286126.0
2021-08-05 14:30:00,19.48,19.52,19.45,19.46,191008.0,16.2609,16.2943,16.2359,16.2442,191008.0
2021-08-05 15:00:00,19.46,19.53,19.45,19.51,221033.0,16.2442,16.3026,16.2359,16.2859,221033.0
2021-08-05 15:30:00,19.51,19.54,19.47,19.54,707353.0,16.2859,16.311,16.2525,16.311,707353.0
2021-08-06 09:30:00,19.86,20.02,19.77,19.89,492277.0,16.5781,16.7117,16.503,16.6031,492277.0
2021-08-06 10:00:00,19.88,19.95,19.8,19.93,317440.0,16.5948,16.6532,16.528,16.6365,317440.0
2021-08-06 10:30:00,19.92,20.03,19.91,20.03,341292.0,16.6282,16.72,16.6198,16.72,341292.0
2021-08-06 11:00:00,20.03,20.15,20.02,20.1,298182.0,16.72,16.8202,16.7117,16.7784,298182.0
2021-08-06 11:30:00,20.1,20.18,20.08,20.16,370641.0,16.7784,16.8452,16.7617,16.8285,370641.0
2021-08-06 12:00:00,20.15,20.18,20.08,20.08,297051.0,16.8202,16.8452,16.7617,16.7617,297051.0
2021-08-06 12:30:00,20.08,20.11,20.04,20.08,249456.0,16.7617,16.7868,16.7284,16.7617,249456.0
2021-08-06 13:00:00,20.07,20.08,20.01,20.01,167462.0,16.7534,16.7617,16.7033,16.7033,167462.0
2021-08-06 13:30:00,20.01,20.04,19.96,20.02,191819.0,16.7033,16.7284,16.6616,16.7117,191819.0
2021-08-06 14:00:00,20.02,20.07,19.96,20.04,381981.0,16.7117,16.7534,16.6616,16.7284,381981.0
2021-08-06 14:30:00,20.04,20.04,19.96,20.0,249132.0,16.7284,16.7284,16.6616,16.695,249132.0
2021-08-06 15:00:00,20.0,20.02,19.96,20.01,220461.0,16.695,16.7117,16.6616,16.7033,220461.0
2021-08-06 15:30:00,20.01,20.02,19.92,19.96,847870.0,16.7033,16.7117,16.6282,16.6616,847870.0
2021-08-09 09:30:00,19.83,19.89,19.63,19.84,474046.0,16.5531,16.6031,16.3861,16.5614,474046.0
2021-08-09 10:00:00,19.84,19.94,19.76,19.85,218258.0,16.5614,16.6449,16.4946,16.5698,218258.0
2021-08-09 10:30:00,19.86,19.99,19.77,19.98,320866.0,16.5781,16.6866,16.503,16.6783,320866.0
2021-08-09 11:00:00,19.98,20.05,19.93,19.96,362459.0,16.6783,16.7367,16.6365,16.6616,362459.0
2021-08-09 11:30:00,19.96,20.02,19.93,19.98,178407.0,16.6616,16.7117,16.6365,16.6783,178407.0
2021-08-09 12:00:00,19.98,20.08,19.96,20.07,215066.0,16.6783,16.7617,16.6616,16.7534,215066.0
2021-08-09 12:30:00,20.08,20.14,20.05,20.1,300113.0,16.7617,16.8118,16.7367,16.7784,300113.0
2021-08-09 13:00:00,20.1,20.15,20.06,20.14,304189.0,16.7784,16.8202,16.7451,16.8118,304189.0
2021-08-09 13:30:00,20.14,20.17,20.1,20.13,198392.0,16.8118,16.8369,16.7784,16.8035,198392.0
2021-08-09 14:00:00,20.13,20.15,20.08,20.09,193315.0,16.8035,16.8202,16.7617,16.7701,193315.0
2021-08-09 14:30:00,20.1,20.15,20.06,20.1,275210.0,16.7784,16.8202,16.7451,16.7784,275210.0
2021-08-09 15:00:00,20.1,20.12,20.02,20.03,233769.0,16.7784,16.7951,16.7117,16.72,233769.0
2021-08-09 15:30:00,20.03,20.05,19.86,19.9,663052.0,16.72,16.7367,16.5781,16.6115,663052.0
2021-08-10 09:30:00,19.81,19.93,19.77,19.87,517824.0,16.5364,16.6365,16.503,16.5864,517824.0
2021-08-10 10:00:00,19.87,20.06,19.81,20.05,446613.0,16.5864,16.7451,16.5364,16.7367,446613.0
2021-08-10 10:30:00,20.05,20.13,20.0,20.08,324562.0,16.7367,16.8035,16.695,16.7617,324562.0
2021-08-10 11:00:00,20.08,20.25,20.08,20.23,328223.0,16.7617,16.9037,16.7617,16.887,328223.0
2021-08-10 11:30:00,20.23,20.25,20.15,20.2,193789.0,16.887,16.9037,16.8202,16.8619,193789.0
2021-08-10 12:00:00,20.19,20.2,20.07,20.12,301606.0,16.8536,16.8619,16.7534,16.7951,301606.0
2021-08-10 12:30:00,20.12,20.12,20.05,20.11,244471.0,16.7951,16.7951,16.7367,16.7868,244471.0
2021-08-10 13:00:00,20.11,20.15,20.08,20.14,130580.0,16.7868,16.8202,16.7617,16.8118,130580.0
2021-08-10 13:30:00,20.13,20.15,19.99,20.07,234274.0,16.8035,16.8202,16.6866,16.7534,234274.0
2021-08-10 14:00:00,20.08,20.13,20.05,20.07,393400.0,16.7617,16.8035,16.7367,16.7534,393400.0
2021-08-10 14:30:00,20.08,20.1,20.06,20.08,439492.0,16.7617,16.7784,16.7451,16.7617,439492.0
2021-08-10 15:00:00,20.08,20.1,20.03,20.09,270439.0,16.7617,16.7784,16.72,16.7701,270439.0
2021-08-10 15:30:00,20.09,20.2,20.08,20.19,2009308.0,16.7701,16.8619,16.7617,16.8536,2009308.0
2021-08-11 09:30:00,20.26,20.38,20.05,20.31,497651.0,16.912,17.0122,16.7367,16.9537,497651.0
2021-08-11 10:00:00,20.31,20.42,20.24,20.41,393782.0,16.9537,17.0456,16.8953,17.0372,393782.0
2021-08-11 10:30:00,20.4,20.52,20.35,20.51,423085.0,17.0289,17.129,16.9871,17.1207,423085.0
2021-08-11 11:00:00,20.52,20.62,20.48,20.53,732452.0,17.129,17.2125,17.0956,17.1374,732452.0
2021-08-11 11:30:00,20.52,20.66,20.49,20.6,685230.0,17.129,17.2459,17.104,17.1958,685230.0
2021-08-11 12:00:00,20.6,20.71,20.58,20.64,735576.0,17.1958,17.2876,17.1791,17.2292,735576.0
2021-08-11 12:30:00,20.64,20.66,20.58,20.62,205833.0,17.2292,17.2459,17.1791,17.2125,205833.0
2021-08-11 13:00:00,20.63,20.66,20.49,20.53,344595.0,17.2209,17.2459,17.104,17.1374,344595.0
2021-08-11 13:30:00,20.53,20.59,20.5,20.57,256023.0,17.1374,17.1875,17.1123,17.1708,256023.0
2021-08-11 14:00:00,20.57,20.63,20.55,20.63,262392.0,17.1708,17.2209,17.1541,17.2209,262392.0
2021-08-11 14:30:00,20.62,20.62,20.57,20.59,263443.0,17.2125,17.2125,17.1708,17.1875,263443.0
2021-08-11 15:00:00,20.59,20.67,20.59,20.64,302964.0,17.1875,17.2542,17.1875,17.2292,302964.0
2021-08-11 15:30:00,20.64,20.64,20.56,20.62,906920.0,17.2292,17.2292,17.1624,17.2125,906920.0
2021-08-12 09:30:00,20.62,20.72,20.49,20.6,476681.0,17.2125,17.296,17.104,17.1958,476681.0
2021-08-12 10:00:00,20.61,20.61,20.41,20.48,211654.0,17.2042,17.2042,17.0372,17.0956,211654.0
2021-08-12 10:30:00,20.48,20.53,20.41,20.5,528532.0,17.0956,17.1374,17.0372,17.1123,528532.0
2021-08-12 11:00:00,20.49,20.62,20.48,20.62,266707.0,17.104,17.2125,17.0956,17.2125,266707.0
2021-08-12 11:30:00,20.61,20.67,20.58,20.66,172995.0,17.2042,17.2542,17.1791,17.2459,172995.0
2021-08-12 12:00:00,20.66,20.75,20.66,20.73,157802.0,17.2459,17.321,17.2459,17.3043,157802.0
2021-08-12 12:30:00,20.72,20.73,20.68,20.71,181737.0,17.296,17.3043,17.2626,17.2876,181737.0
2021-08-12 13:00:00,20.72,20.75,20.69,20.7,342740.0,17.296,17.321,17.2709,17.2793,342740.0
2021-08-12 13:30:00,20.7,20.74,20.66,20.72,343456.0,17.2793,17.3127,17.2459,17.296,343456.0
2021-08-12 14:00:00,20.71,20.74,20.68,20.71,276339.0,17.2876,17.3127,17.2626,17.2876,276339.0
2021-08-12 14:30:00,20.71,20.76,20.69,20.72,236432.0,17.2876,17.3294,17.2709,17.296,236432.0
2021-08-12 15:00:00,20.73,20.75,20.69,20.7,271150.0,17.3043,17.321,17.2709,17.2793,271150.0
2021-08-12 15:30:00,20.7,20.8,20.7,20.79,1592306.0,17.2793,17.3628,17.2793,17.3544,1592306.0
2021-08-13 09:30:00,20.85,20.9,20.58,20.61,444694.0,17.4045,17.4462,17.1791,17.2042,444694.0
2021-08-13 10:00:00,20.61,20.62,20.48,20.54,415712.0,17.2042,17.2125,17.0956,17.1457,415712.0
2021-08-13 10:30:00,20.54,20.63,20.54,20.59,405210.0,17.1457,17.2209,17.1457,17.1875,405210.0
2021-08-13 11:00:00,20.58,20.64,20.52,20.53,261313.0,17.1791,17.2292,17.129,17.1374,261313.0
2021-08-13 11:30:00,20.53,20.57,20.5,20.53,236262.0,17.1374,17.1708,17.1123,17.1374,236262.0
2021-08-13 12:00:00,20.53,20.58,20.48,20.5,240332.0,17.1374,17.1791,17.0956,17.1123,240332.0
2021-08-13 12:30:00,20.5,20.56,20.49,20.5,211806.0,17.1123,17.1624,17.104,17.1123,211806.0
2021-08-13 13:00:00,20.51,20.53,20.45,20.52,216937.0,17.1207,17.1374,17.0706,17.129,216937.0
2021-08-13 13:30:00,20.52,20.59,20.51,20.54,272958.0,17.129,17.1875,17.1207,17.1457,272958.0
2021-08-13 14:00:00,20.54,20.55,20.46,20.48,331467.0,17.1457,17.1541,17.079,17.0956,331467.0
2021-08-13 14:30:00,20.48,20.5,20.45,20.48,359271.0,17.0956,17.1123,17.0706,17.0956,359271.0
2021-08-13 15:00:00,20.48,20.52,20.44,20.45,245990.0,17.0956,17.129,17.0623,17.0706,245990.0
2021-08-13 15:30:00,20.45,20.53,20.43,20.5,1206458.0,17.0706,17.1374,17.0539,17.1123,1206458.0
2021-08-16 09:30:00,20.32,20.33,20.09,20.14,456955.0,16.9621,16.9704,16.7701,16.8118,456955.0
2021-08-16 10:00:00,20.14,20.48,20.1,20.26,364421.0,16.8118,17.0956,16.7784,16.912,364421.0
2021-08-16 10:30:00,20.28,20.37,20.21,20.3,206604.0,16.9287,17.0038,16.8703,16.9454,206604.0
2021-08-16 11:00:00,20.3,20.34,20.25,20.31,156011.0,16.9454,16.9788,16.9037,16.9537,156011.0
2021-08-16 11:30:00,20.3,20.38,20.29,20.32,218516.0,16.9454,17.0122,16.937,16.9621,218516.0
2021-08-16 12:00:00,20.31,20.31,20.22,20.23,162084.0,16.9537,16.9537,16.8786,16.887,162084.0
2021-08-16 12:30:00,20.23,20.26,20.2,20.26,147306.0,16.887,16.912,16.8619,16.912,147306.0
2021-08-16 13:00:00,20.25,20.29,20.23,20.25,107204.0,16.9037,16.937,16.887,16.9037,107204.0
2021-08-16 13:30:00,20.25,20.3,20.22,20.3,213176.0,16.9037,16.9454,16.8786,16.9454,213176.0
2021-08-16 14:00:00,20.3,20.33,20.27,20.28,189259.0,16.9454,16.9704,16.9203,16.9287,189259.0
2021-08-16 14:30:00,20.27,20.33,20.24,20.29,175618.0,16.9203,16.9704,16.8953,16.937,175618.0
2021-08-16 15:00:00,20.29,20.34,20.27,20.29,216062.0,16.937,16.9788,16.9203,16.937,216062.0
2021-08-16 15:30:00,20.28,20.33,20.25,20.33,636691.0,16.9287,16.9704,16.9037,16.9704,636691.0
2021-08-17 09:30:00,20.1,20.18,20.02,20.07,262398.0,16.7784,16.8452,16.7117,16.7534,262398.0
2021-08-17 10:00:00,20.07,20.27,20.02,20.18,289306.0,16.7534,16.9203,16.7117,16.8452,289306.0
2021-08-17 10:30:00,20.18,20.22,20.04,20.05,207115.0,16.8452,16.8786,16.7284,16.7367,207115.0
2021-08-17 11:00:00,20.05,20.07,19.97,20.01,406340.0,16.7367,16.7534,16.6699,16.7033,406340.0
2021-08-17 11:30:00,20.02,20.1,20.01,20.08,159999.0,16.7117,16.7784,16.7033,16.7617,159999.0
2021-08-17 12:00:00,20.08,20.09,19.99,20.01,165456.0,16.7617,16.7701,16.6866,16.7033,165456.0
2021-08-17 12:30:00,20.01,20.01,19.71,19.71,270600.0,16.7033,16.7033,16.4529,16.4529,270600.0
2021-08-17 13:00:00,19.71,19.89,19.7,19.89,143393.0,16.4529,16.6031,16.4445,16.6031,143393.0
2021-08-17 13:30:00,19.89,19.9,19.78,19.89,172795.0,16.6031,16.6115,16.5113,16.6031,172795.0
2021-08-17 14:00:00,19.89,19.93,19.86,19.87,183645.0,16.6031,16.6365,16.5781,16.5864,183645.0
2021-08-17 14:30:00,19.87,19.95,19.81,19.94,172015.0,16.5864,16.6532,16.5364,16.6449,172015.0
2021-08-17 15:00:00,19.94,19.99,19.9,19.92,239458.0,16.6449,16.6866,16.6115,16.6282,239458.0
2021-08-17 15:30:00,19.92,19.97,19.87,19.95,652388.0,16.6282,16.6699,16.5864,16.6532,652388.0
2021-08-18 09:30:00,19.86,19.96,19.74,19.96,307618.0,16.5781,16.6616,16.4779,16.6616,307618.0
2021-08-18 10:00:00,19.96,20.04,19.9,20.03,213525.0,16.6616,16.7284,16.6115,16.72,213525.0
2021-08-18 10:30:00,20.02,20.09,20.01,20.06,242550.0,16.7117,16.7701,16.7033,16.7451,242550.0
2021-08-18 11:00:00,20.06,20.19,20.04,20.18,328310.0,16.7451,16.8536,16.7284,16.8452,328310.0
2021-08-18 11:30:00,20.17,20.19,20.09,20.14,198475.0,16.8369,16.8536,16.7701,16.8118,198475.0
2021-08-18 12:00:00,20.14,20.21,20.06,20.07,269787.0,16.8118,16.8703,16.7451,16.7534,269787.0
2021-08-18 12:30:00,20.07,20.14,20.06,20.1,151435.0,16.7534,16.8118,16.7451,16.7784,151435.0
2021-08-18 13:00:00,20.11,20.16,20.07,20.16,149534.0,16.7868,16.8285,16.7534,16.8285,149534.0
2021-08-18 13:30:00,20.16,20.17,20.13,20.14,111463.0,16.8285,16.8369,16.8035,16.8118,111463.0
2021-08-18 14:00:00,20.14,20.15,19.98,20.08,204803.0,16.8118,16.8202,16.6783,16.7617,204803.0
2021-08-18 14:30:00,20.08,20.13,20.03,20.06,153354.0,16.7617,16.8035,16.72,16.7451,153354.0
2021-08-18 15:00:00,20.06,20.08,19.96,19.97,223722.0,16.7451,16.7617,16.6616,16.6699,223722.0
2021-08-18 15:30:00,19.97,19.98,19.76,19.82,870700.0,16.6699,16.6783,16.4946,16.5447,870700.0
2021-08-19 09:30:00,19.52,19.85,19.51,19.79,534084.0,16.2943,16.5698,16.2859,16.5197,534084.0
2021-08-19 10:00:00,19.78,19.8,19.66,19.69,309718.0,16.5113,16.528,16.4112,16.4362,309718.0
2021-08-19 10:30:00,19.7,19.7,19.53,19.64,364064.0,16.4445,16.4445,16.3026,16.3945,364064.0
2021-08-19 11:00:00,19.64,19.66,19.43,19.48,399910.0,16.3945,16.4112,16.2192,16.2609,399910.0
2021-08-19 11:30:00,19.48,19.63,19.44,19.62,593292.0,16.2609,16.3861,16.2275,16.3778,593292.0
2021-08-19 12:00:00,19.62,19.76,19.59,19.72,1185585.0,16.3778,16.4946,16.3527,16.4612,1185585.0
2021-08-19 12:30:00,19.73,19.77,19.67,19.77,408505.0,16.4696,16.503,16.4195,16.503,408505.0
2021-08-19 13:00:00,19.77,19.77,19.66,19.68,885963.0,16.503,16.503,16.4112,16.4278,885963.0
2021-08-19 13:30:00,19.68,19.72,19.62,19.64,1222977.0,16.4278,16.4612,16.3778,16.3945,1222977.0
2021-08-19 14:00:00,19.64,19.69,19.61,19.63,785301.0,16.3945,16.4362,16.3694,16.3861,785301.0
2021-08-19 14:30:00,19.63,19.68,19.56,19.65,457961.0,16.3861,16.4278,16.3277,16.4028,457961.0
2021-08-19 15:00:00,19.65,19.76,19.64,19.75,445516.0,16.4028,16.4946,16.3945,16.4863,445516.0
2021-08-19 15:30:00,19.75,19.76,19.61,19.68,1803885.0,16.4863,16.4946,16.3694,16.4278,1803885.0
2021-08-20 09:30:00,19.67,19.79,19.57,19.68,598634.0,16.4195,16.5197,16.336,16.4278,598634.0
2021-08-20 10:00:00,19.69,19.82,19.65,19.75,403736.0,16.4362,16.5447,16.4028,16.4863,403736.0
2021-08-20 10:30:00,19.75,19.83,19.56,19.57,668614.0,16.4863,16.5531,16.3277,16.336,668614.0
2021-08-20 11:00:00,19.57,19.8,19.55,19.74,494724.0,16.336,16.528,16.3193,16.4779,494724.0
2021-08-20 11:30:00,19.74,19.88,19.74,19.86,459127.0,16.4779,16.5948,16.4779,16.5781,459127.0
2021-08-20 12:00:00,19.86,19.88,19.78,19.86,407898.0,16.5781,16.5948,16.5113,16.5781,407898.0
2021-08-20 12:30:00,19.85,19.95,19.84,19.88,563167.0,16.5698,16.6532,16.5614,16.5948,563167.0
2021-08-20 13:00:00,19.88,19.92,19.85,19.87,464888.0,16.5948,16.6282,16.5698,16.5864,464888.0
2021-08-20 13:30:00,19.87,19.92,19.81,19.82,419053.0,16.5864,16.6282,16.5364,16.5447,419053.0
2021-08-20 14:00:00,19.82,19.95,19.81,19.87,563977.0,16.5447,16.6532,16.5364,16.5864,563977.0
2021-08-20 14:30:00,19.87,19.97,19.86,19.97,976283.0,16.5864,16.6699,16.5781,16.6699,976283.0
2021-08-20 15:00:00,19.97,20.01,19.89,20.0,843669.0,16.6699,16.7033,16.6031,16.695,843669.0
2021-08-20 15:30:00,20.0,20.04,19.94,20.03,2298241.0,16.695,16.7284,16.6449,16.72,2298241.0
2021-08-23 09:30:00,20.21,20.41,20.18,20.41,479863.0,16.8703,17.0372,16.8452,17.0372,479863.0
2021-08-23 10:00:00,20.41,20.41,20.16,20.16,426562.0,17.0372,17.0372,16.8285,16.8285,426562.0
2021-08-23 10:30:00,20.16,20.26,20.1,20.21,545370.0,16.8285,16.912,16.7784,16.8703,545370.0
2021-08-23 11:00:00,20.21,20.37,20.19,20.37,546021.0,16.8703,17.0038,16.8536,17.0038,546021.0
2021-08-23 11:30:00,20.37,20.41,20.32,20.37,1196444.0,17.0038,17.0372,16.9621,17.0038,1196444.0
2021-08-23 12:00:00,20.38,20.42,20.35,20.37,506118.0,17.0122,17.0456,16.9871,17.0038,506118.0
2021-08-23 12:30:00,20.37,20.46,20.34,20.39,561639.0,17.0038,17.079,16.9788,17.0205,561639.0
2021-08-23 13:00:00,20.39,20.43,20.36,20.42,392863.0,17.0205,17.0539,16.9955,17.0456,392863.0
2021-08-23 13:30:00,20.42,20.44,20.35,20.39,333313.0,17.0456,17.0623,16.9871,17.0205,333313.0
2021-08-23 14:00:00,20.39,20.42,20.37,20.38,171232.0,17.0205,17.0456,17.0038,17.0122,171232.0
2021-08-23 14:30:00,20.39,20.42,20.37,20.38,192562.0,17.0205,17.0456,17.0038,17.0122,192562.0
2021-08-23 15:00:00,20.38,20.42,20.36,20.42,490833.0,17.0122,17.0456,16.9955,17.0456,490833.0
2021-08-23 15:30:00,20.42,20.44,20.34,20.35,1219940.0,17.0456,17.0623,16.9788,16.9871,1219940.0
2021-08-24 09:30:00,20.37,20.63,20.36,20.57,342746.0,17.0038,17.2209,16.9955,17.1708,342746.0
2021-08-24 10:00:00,20.57,20.59,20.38,20.44,513815.0,17.1708,17.1875,17.0122,17.0623,513815.0
2021-08-24 10:30:00,20.45,20.48,20.41,20.46,458118.0,17.0706,17.0956,17.0372,17.079,458118.0
2021-08-24 11:00:00,20.47,20.52,20.4,20.44,1027755.0,17.0873,17.129,17.0289,17.0623,1027755.0
2021-08-24 11:30:00,20.44,20.47,20.4,20.43,287764.0,17.0623,17.0873,17.0289,17.0539,287764.0
2021-08-24 12:00:00,20.42,20.46,20.39,20.45,291298.0,17.0456,17.079,17.0205,17.0706,291298.0
2021-08-24 12:30:00,20.45,20.56,20.45,20.55,599583.0,17.0706,17.1624,17.0706,17.1541,599583.0
2021-08-24 13:00:00,20.55,20.62,20.54,20.56,273428.0,17.1541,17.2125,17.1457,17.1624,273428.0
2021-08-24 13:30:00,20.56,20.6,20.54,20.58,310792.0,17.1624,17.1958,17.1457,17.1791,310792.0
2021-08-24 14:00:00,20.58,20.61,20.52,20.55,274305.0,17.1791,17.2042,17.129,17.1541,274305.0
2021-08-24 14:30:00,20.54,20.62,20.52,20.61,320780.0,17.1457,17.2125,17.129,17.2042,320780.0
2021-08-24 15:00:00,20.61,20.61,20.54,20.55,323965.0,17.2042,17.2042,17.1457,17.1541,323965.0
2021-08-24 15:30:00,20.55,20.64,20.53,20.61,1477649.0,17.1541,17.2292,17.1374,17.2042,1477649.0
2021-08-25 09:30:00,20.71,20.88,20.59,20.86,313168.0,17.2876,17.4295,17.1875,17.4128,313168.0
2021-08-25 10:00:00,20.86,20.9,20.77,20.85,250144.0,17.4128,17.4462,17.3377,17.4045,250144.0
2021-08-25 10:30:00,20.86,20.95,20.82,20.87,218081.0,17.4128,17.488,17.3795,17.4212,218081.0
2021-08-25 11:00:00,20.87,20.97,20.81,20.97,486429.0,17.4212,17.5047,17.3711,17.5047,486429.0
2021-08-25 11:30:00,20.96,21.13,20.95,21.11,325823.0,17.4963,17.6382,17.488,17.6215,325823.0
2021-08-25 12:00:00,21.11,21.15,21.07,21.08,303493.0,17.6215,17.6549,17.5881,17.5965,303493.0
2021-08-25 12:30:00,21.09,21.1,21.02,21.05,268566.0,17.6048,17.6132,17.5464,17.5715,268566.0
2021-08-25 13:00:00,21.05,21.14,21.02,21.1,357619.0,17.5715,17.6466,17.5464,17.6132,357619.0
2021-08-25 13:30:00,21.1,21.16,21.09,21.12,272958.0,17.6132,17.6633,17.6048,17.6299,272958.0
2021-08-25 14:00:00,21.13,21.19,21.02,21.05,529088.0,17.6382,17.6883,17.5464,17.5715,529088.0
2021-08-25 14:30:00,21.05,21.06,20.95,20.98,482373.0,17.5715,17.5798,17.488,17.513,482373.0
2021-08-25 15:00:00,20.98,20.99,20.92,20.93,310361.0,17.513,17.5214,17.4629,17.4713,310361.0
2021-08-25 15:30:00,20.93,20.97,20.89,20.94,710050.0,17.4713,17.5047,17.4379,17.4796,710050.0
2021-08-26 09:30:00,21.01,21.06,20.86,20.94,492494.0,17.5381,17.5798,17.4128,17.4796,492494.0
2021-08-26 10:00:00,20.94,20.98,20.83,20.92,298964.0,17.4796,17.513,17.3878,17.4629,298964.0
2021-08-26 10:30:00,20.93,20.94,20.67,20.69,412126.0,17.4713,17.4796,17.2542,17.2709,412126.0
2021-08-26 11:00:00,20.69,20.81,20.62,20.77,325611.0,17.2709,17.3711,17.2125,17.3377,325611.0
2021-08-26 11:30:00,20.77,20.79,20.71,20.74,196617.0,17.3377,17.3544,17.2876,17.3127,196617.0
2021-08-26 12:00:00,20.75,20.77,20.66,20.73,176339.0,17.321,17.3377,17.2459,17.3043,176339.0
2021-08-26 12:30:00,20.73,20.75,20.62,20.65,460685.0,17.3043,17.321,17.2125,17.2376,460685.0
2021-08-26 13:00:00,20.64,20.69,20.57,20.57,357798.0,17.2292,17.2709,17.1708,17.1708,357798.0
2021-08-26 13:30:00,20.57,20.62,20.57,20.6,442119.0,17.1708,17.2125,17.1708,17.1958,442119.0
2021-08-26 14:00:00,20.6,20.61,20.52,20.55,291645.0,17.1958,17.2042,17.129,17.1541,291645.0
2021-08-26 14:30:00,20.56,20.56,20.46,20.48,314868.0,17.1624,17.1624,17.079,17.0956,314868.0
2021-08-26 15:00:00,20.48,20.52,20.43,20.5,414099.0,17.0956,17.129,17.0539,17.1123,414099.0
2021-08-26 15:30:00,20.49,20.55,20.48,20.55,1226471.0,17.104,17.1541,17.0956,17.1541,1226471.0
2021-08-27 09:30:00,20.61,20.9,20.56,20.82,674133.0,17.2042,17.4462,17.1624,17.3795,674133.0
2021-08-27 10:00:00,20.81,20.82,20.58,20.74,404116.0,17.3711,17.3795,17.1791,17.3127,404116.0
2021-08-27 10:30:00,20.74,20.87,20.72,20.87,240499.0,17.3127,17.4212,17.296,17.4212,240499.0
2021-08-27 11:00:00,20.87,20.9,20.82,20.84,289061.0,17.4212,17.4462,17.3795,17.3962,289061.0
2021-08-27 11:30:00,20.85,20.91,20.83,20.91,189259.0,17.4045,17.4546,17.3878,17.4546,189259.0
2021-08-27 12:00:00,20.91,20.97,20.88,20.96,209483.0,17.4546,17.5047,17.4295,17.4963,209483.0
2021-08-27 12:30:00,20.96,21.01,20.93,20.99,273847.0,17.4963,17.5381,17.4713,17.5214,273847.0
2021-08-27 13:00:00,20.99,21.04,20.98,21.03,265904.0,17.5214,17.5631,17.513,17.5548,265904.0
2021-08-27 13:30:00,21.03,21.07,21.0,21.07,262557.0,17.5548,17.5881,17.5297,17.5881,262557.0
2021-08-27 14:00:00,21.07,21.08,21.0,21.04,285090.0,17.5881,17.5965,17.5297,17.5631,285090.0
2021-08-27 14:30:00,21.04,21.06,20.94,21.0,507353.0,17.5631,17.5798,17.4796,17.5297,507353.0
2021-08-27 15:00:00,21.0,21.04,20.94,20.96,647427.0,17.5297,17.5631,17.4796,17.4963,647427.0
2021-08-27 15:30:00,20.96,20.98,20.9,20.92,1509356.0,17.4963,17.513,17.4462,17.4629,1509356.0
2021-08-30 09:30:00,20.91,20.95,20.51,20.55,548517.0,17.4546,17.488,17.1207,17.1541,548517.0
2021-08-30 10:00:00,20.54,20.56,20.43,20.52,722888.0,17.1457,17.1624,17.0539,17.129,722888.0
2021-08-30 10:30:00,20.51,20.62,20.49,20.54,301982.0,17.1207,17.2125,17.104,17.1457,301982.0
2021-08-30 11:00:00,20.54,20.64,20.48,20.61,426452.0,17.1457,17.2292,17.0956,17.2042,426452.0
2021-08-30 11:30:00,20.61,20.64,20.53,20.6,209155.0,17.2042,17.2292,17.1374,17.1958,209155.0
2021-08-30 12:00:00,20.6,20.65,20.56,20.6,218200.0,17.1958,17.2376,17.1624,17.1958,218200.0
2021-08-30 12:30:00,20.59,20.62,20.54,20.57,197930.0,17.1875,17.2125,17.1457,17.1708,197930.0
2021-08-30 13:00:00,20.57,20.59,20.49,20.52,242068.0,17.1708,17.1875,17.104,17.129,242068.0
2021-08-30 13:30:00,20.52,20.54,20.46,20.48,217366.0,17.129,17.1457,17.079,17.0956,217366.0
2021-08-30 14:00:00,20.48,20.5,20.44,20.48,341262.0,17.0956,17.1123,17.0623,17.0956,341262.0
2021-08-30 14:30:00,20.47,20.5,20.45,20.47,316425.0,17.0873,17.1123,17.0706,17.0873,316425.0
2021-08-30 15:00:00,20.48,20.51,20.42,20.46,411456.0,17.0956,17.1207,17.0456,17.079,411456.0
2021-08-30 15:30:00,20.45,20.47,20.32,20.33,1186574.0,17.0706,17.0873,16.9621,16.9704,1186574.0
2021-08-31 09:30:00,20.35,20.64,20.29,20.36,485092.0,16.9871,17.2292,16.937,16.9955,485092.0
2021-08-31 10:00:00,20.36,20.47,20.3,20.39,307255.0,16.9955,17.0873,16.9454,17.0205,307255.0
2021-08-31 10:30:00,20.39,20.58,20.35,20.52,324301.0,17.0205,17.1791,16.9871,17.129,324301.0
2021-08-31 11:00:00,20.53,20.59,20.5,20.58,282083.0,17.1374,17.1875,17.1123,17.1791,282083.0
2021-08-31 11:30:00,20.58,20.59,20.52,20.56,174221.0,17.1791,17.1875,17.129,17.1624,174221.0
2021-08-31 12:00:00,20.56,20.62,20.53,20.59,382980.0,17.1624,17.2125,17.1374,17.1875,382980.0
2021-08-31 12:30:00,20.58,20.59,20.5,20.51,391572.0,17.1791,17.1875,17.1123,17.1207,391572.0
2021-08-31 13:00:00,20.51,20.59,20.46,20.57,533532.0,17.1207,17.1875,17.079,17.1708,533532.0
2021-08-31 13:30:00,20.57,20.57,20.51,20.54,163018.0,17.1708,17.1708,17.1207,17.1457,163018.0
2021-08-31 14:00:00,20.53,20.55,20.49,20.54,211153.0,17.1374,17.1541,17.104,17.1457,211153.0
2021-08-31 14:30:00,20.55,20.58,20.46,20.51,267597.0,17.1541,17.1791,17.079,17.1207,267597.0
2021-08-31 15:00:00,20.5,20.51,20.44,20.51,765298.0,17.1123,17.1207,17.0623,17.1207,765298.0
2021-08-31 15:30:00,20.51,20.52,20.43,20.43,1458924.0,17.1207,17.129,17.0539,17.0539,1458924.0
2021-09-01 09:30:00,20.42,20.47,20.0,20.0,1000296.0,17.0456,17.0873,16.695,16.695,1000296.0
2021-09-01 10:00:00,20.01,20.18,20.01,20.14,535137.0,16.7033,16.8452,16.7033,16.8118,535137.0
2021-09-01 10:30:00,20.14,20.22,20.11,20.16,522300.0,16.8118,16.8786,16.7868,16.8285,522300.0
2021-09-01 11:00:00,20.16,20.18,20.04,20.06,716781.0,16.8285,16.8452,16.7284,16.7451,716781.0
2021-09-01 11:30:00,20.06,20.11,20.02,20.05,439960.0,16.7451,16.7868,16.7117,16.7367,439960.0
2021-09-01 12:00:00,20.05,20.14,20.02,20.13,320413.0,16.7367,16.8118,16.7117,16.8035,320413.0
2021-09-01 12:30:00,20.13,20.23,20.12,20.18,418454.0,16.8035,16.887,16.7951,16.8452,418454.0
2021-09-01 13:00:00,20.19,20.19,20.09,20.1,573811.0,16.8536,16.8536,16.7701,16.7784,573811.0
2021-09-01 13:30:00,20.1,20.19,20.08,20.19,356702.0,16.7784,16.8536,16.7617,16.8536,356702.0
2021-09-01 14:00:00,20.19,20.19,20.06,20.07,392097.0,16.8536,16.8536,16.7451,16.7534,392097.0
2021-09-01 14:30:00,20.06,20.1,20.0,20.05,542202.0,16.7451,16.7784,16.695,16.7367,542202.0
2021-09-01 15:00:00,20.04,20.1,20.01,20.1,740461.0,16.7284,16.7784,16.7033,16.7784,740461.0
2021-09-01 15:30:00,20.1,20.18,20.08,20.13,2069873.0,16.7784,16.8452,16.7617,16.8035,2069873.0
2021-09-02 09:30:00,20.01,20.07,19.9,19.98,392366.0,16.845,16.8955,16.7524,16.8198,392366.0
2021-09-02 10:00:00,19.98,20.05,19.93,20.02,276609.0,16.8198,16.8787,16.7777,16.8534,276609.0
2021-09-02 10:30:00,20.03,20.15,20.02,20.08,377990.0,16.8618,16.9629,16.8534,16.9039,377990.0
2021-09-02 11:00:00,20.08,20.17,20.08,20.11,485208.0,16.9039,16.9797,16.9039,16.9292,485208.0
2021-09-02 11:30:00,20.11,20.19,20.1,20.18,218123.0,16.9292,16.9965,16.9208,16.9881,218123.0
2021-09-02 12:00:00,20.18,20.19,20.07,20.1,199763.0,16.9881,16.9965,16.8955,16.9208,199763.0
2021-09-02 12:30:00,20.1,20.13,20.05,20.13,204230.0,16.9208,16.946,16.8787,16.946,204230.0
2021-09-02 13:00:00,20.13,20.13,20.04,20.05,150685.0,16.946,16.946,16.8703,16.8787,150685.0
2021-09-02 13:30:00,20.05,20.07,20.0,20.04,213376.0,16.8787,16.8955,16.8366,16.8703,213376.0
2021-09-02 14:00:00,20.03,20.05,19.97,19.98,250353.0,16.8618,16.8787,16.8113,16.8198,250353.0
2021-09-02 14:30:00,19.99,20.02,19.93,19.96,303119.0,16.8282,16.8534,16.7777,16.8029,303119.0
2021-09-02 15:00:00,19.96,20.03,19.93,19.96,458226.0,16.8029,16.8618,16.7777,16.8029,458226.0
2021-09-02 15:30:00,19.96,20.05,19.91,20.04,979880.0,16.8029,16.8787,16.7608,16.8703,979880.0
2021-09-03 09:30:00,20.0,20.1,19.83,19.85,1237920.0,16.8366,16.9208,16.6935,16.7103,1237920.0
2021-09-03 10:00:00,19.85,19.97,19.75,19.85,398189.0,16.7103,16.8113,16.6261,16.7103,398189.0
2021-09-03 10:30:00,19.85,19.87,19.68,19.77,673160.0,16.7103,16.7272,16.5672,16.643,673160.0
2021-09-03 11:00:00,19.77,19.81,19.64,19.67,684164.0,16.643,16.6766,16.5335,16.5588,684164.0
2021-09-03 11:30:00,19.67,19.71,19.62,19.71,352316.0,16.5588,16.5925,16.5167,16.5925,352316.0
2021-09-03 12:00:00,19.7,19.7,19.57,19.6,271383.0,16.584,16.584,16.4746,16.4999,271383.0
2021-09-03 12:30:00,19.61,19.65,19.58,19.63,244099.0,16.5083,16.5419,16.483,16.5251,244099.0
2021-09-03 13:00:00,19.63,19.72,19.61,19.69,233419.0,16.5251,16.6009,16.5083,16.5756,233419.0
2021-09-03 13:30:00,19.69,19.75,19.68,19.72,257685.0,16.5756,16.6261,16.5672,16.6009,257685.0
2021-09-03 14:00:00,19.72,19.79,19.71,19.74,237859.0,16.6009,16.6598,16.5925,16.6177,237859.0
2021-09-03 14:30:00,19.75,19.8,19.7,19.8,320104.0,16.6261,16.6682,16.584,16.6682,320104.0
2021-09-03 15:00:00,19.79,19.83,19.74,19.76,323987.0,16.6598,16.6935,16.6177,16.6346,323987.0
2021-09-03 15:30:00,19.76,19.79,19.7,19.71,1092543.0,16.6346,16.6598,16.584,16.5925,1092543.0
2021-09-07 09:30:00,19.71,20.1,19.71,20.01,543661.0,16.5925,16.9208,16.5925,16.845,543661.0
2021-09-07 10:00:00,20.01,20.06,19.87,19.87,553087.0,16.845,16.8871,16.7272,16.7272,553087.0
2021-09-07 10:30:00,19.88,19.89,19.77,19.84,323954.0,16.7356,16.744,16.643,16.7019,323954.0
2021-09-07 11:00:00,19.84,19.86,19.72,19.84,283782.0,16.7019,16.7187,16.6009,16.7019,283782.0
2021-09-07 11:30:00,19.83,19.87,19.72,19.73,341641.0,16.6935,16.7272,16.6009,16.6093,341641.0
2021-09-07 12:00:00,19.73,19.81,19.71,19.71,205082.0,16.6093,16.6766,16.5925,16.5925,205082.0
2021-09-07 12:30:00,19.72,19.79,19.71,19.77,168857.0,16.6009,16.6598,16.5925,16.643,168857.0
2021-09-07 13:00:00,19.77,19.85,19.74,19.8,237327.0,16.643,16.7103,16.6177,16.6682,237327.0
2021-09-07 13:30:00,19.8,19.86,19.8,19.82,194656.0,16.6682,16.7187,16.6682,16.6851,194656.0
2021-09-07 14:00:00,19.82,19.85,19.74,19.75,304937.0,16.6851,16.7103,16.6177,16.6261,304937.0
2021-09-07 14:30:00,19.75,19.82,19.73,19.8,343703.0,16.6261,16.6851,16.6093,16.6682,343703.0
2021-09-07 15:00:00,19.8,19.83,19.73,19.74,331223.0,16.6682,16.6935,16.6093,16.6177,331223.0
2021-09-07 15:30:00,19.74,19.77,19.67,19.68,1048406.0,16.6177,16.643,16.5588,16.5672,1048406.0
2021-09-08 09:30:00,19.47,19.62,19.36,19.5,745588.0,16.3904,16.5167,16.2978,16.4157,745588.0
2021-09-08 10:00:00,19.5,19.57,19.34,19.39,553202.0,16.4157,16.4746,16.281,16.3231,553202.0
2021-09-08 10:30:00,19.39,19.39,19.26,19.3,576288.0,16.3231,16.3231,16.2136,16.2473,576288.0
2021-09-08 11:00:00,19.3,19.46,19.28,19.41,507975.0,16.2473,16.382,16.2305,16.3399,507975.0
2021-09-08 11:30:00,19.4,19.46,19.38,19.41,274364.0,16.3315,16.382,16.3147,16.3399,274364.0
2021-09-08 12:00:00,19.41,19.52,19.4,19.52,322699.0,16.3399,16.4325,16.3315,16.4325,322699.0
2021-09-08 12:30:00,19.52,19.53,19.48,19.53,345899.0,16.4325,16.4409,16.3988,16.4409,345899.0
2021-09-08 13:00:00,19.53,19.53,19.46,19.5,292445.0,16.4409,16.4409,16.382,16.4157,292445.0
2021-09-08 13:30:00,19.51,19.53,19.47,19.48,294372.0,16.4241,16.4409,16.3904,16.3988,294372.0
2021-09-08 14:00:00,19.48,19.55,19.48,19.51,383824.0,16.3988,16.4578,16.3988,16.4241,383824.0
2021-09-08 14:30:00,19.52,19.53,19.49,19.5,228446.0,16.4325,16.4409,16.4073,16.4157,228446.0
2021-09-08 15:00:00,19.51,19.55,19.48,19.52,237426.0,16.4241,16.4578,16.3988,16.4325,237426.0
2021-09-08 15:30:00,19.52,19.57,19.49,19.49,1066532.0,16.4325,16.4746,16.4073,16.4073,1066532.0
2021-09-09 09:30:00,19.47,19.73,19.39,19.71,368534.0,16.3904,16.6093,16.3231,16.5925,368534.0
2021-09-09 10:00:00,19.71,19.86,19.7,19.79,355299.0,16.5925,16.7187,16.584,16.6598,355299.0
2021-09-09 10:30:00,19.79,19.89,19.78,19.85,254094.0,16.6598,16.744,16.6514,16.7103,254094.0
2021-09-09 11:00:00,19.86,19.92,19.77,19.8,246028.0,16.7187,16.7692,16.643,16.6682,246028.0
2021-09-09 11:30:00,19.79,19.85,19.78,19.85,138550.0,16.6598,16.7103,16.6514,16.7103,138550.0
2021-09-09 12:00:00,19.86,19.86,19.74,19.8,198468.0,16.7187,16.7187,16.6177,16.6682,198468.0
2021-09-09 12:30:00,19.8,19.88,19.79,19.85,270942.0,16.6682,16.7356,16.6598,16.7103,270942.0
2021-09-09 13:00:00,19.85,19.86,19.68,19.73,256760.0,16.7103,16.7187,16.5672,16.6093,256760.0
2021-09-09 13:30:00,19.72,19.72,19.64,19.67,206284.0,16.6009,16.6009,16.5335,16.5588,206284.0
2021-09-09 14:00:00,19.66,19.71,19.63,19.64,395041.0,16.5504,16.5925,16.5251,16.5335,395041.0
2021-09-09 14:30:00,19.64,19.67,19.58,19.66,368348.0,16.5335,16.5588,16.483,16.5504,368348.0
2021-09-09 15:00:00,19.66,19.71,19.65,19.68,395160.0,16.5504,16.5925,16.5419,16.5672,395160.0
2021-09-09 15:30:00,19.69,19.77,19.64,19.66,1070663.0,16.5756,16.643,16.5335,16.5504,1070663.0
2021-09-10 09:30:00,19.81,19.88,19.65,19.69,419558.0,16.6766,16.7356,16.5419,16.5756,419558.0
2021-09-10 10:00:00,19.69,19.76,19.64,19.73,440123.0,16.5756,16.6346,16.5335,16.6093,440123.0
2021-09-10 10:30:00,19.73,19.75,19.64,19.66,711808.0,16.6093,16.6261,16.5335,16.5504,711808.0
2021-09-10 11:00:00,19.66,19.69,19.55,19.64,302753.0,16.5504,16.5756,16.4578,16.5335,302753.0
2021-09-10 11:30:00,19.65,19.74,19.63,19.7,360632.0,16.5419,16.6177,16.5251,16.584,360632.0
2021-09-10 12:00:00,19.7,19.76,19.67,19.76,266683.0,16.584,16.6346,16.5588,16.6346,266683.0
2021-09-10 12:30:00,19.76,19.78,19.73,19.74,285860.0,16.6346,16.6514,16.6093,16.6177,285860.0
2021-09-10 13:00:00,19.74,19.79,19.71,19.71,352092.0,16.6177,16.6598,16.5925,16.5925,352092.0
2021-09-10 13:30:00,19.71,19.76,19.68,19.71,340931.0,16.5925,16.6346,16.5672,16.5925,340931.0
2021-09-10 14:00:00,19.72,19.74,19.62,19.62,1192440.0,16.6009,16.6177,16.5167,16.5167,1192440.0
2021-09-10 14:30:00,19.62,19.64,19.57,19.63,1040837.0,16.5167,16.5335,16.4746,16.5251,1040837.0
2021-09-10 15:00:00,19.63,19.63,19.55,19.57,817531.0,16.5251,16.5251,16.4578,16.4746,817531.0
2021-09-10 15:30:00,19.57,19.57,19.48,19.49,2365169.0,16.4746,16.4746,16.3988,16.4073,2365169.0
2021-09-13 09:30:00,19.75,19.9,19.69,19.8,1026036.0,16.6261,16.7524,16.5756,16.6682,1026036.0
2021-09-13 10:00:00,19.81,19.86,19.58,19.77,1356278.0,16.6766,16.7187,16.483,16.643,1356278.0
2021-09-13 10:30:00,19.76,19.78,19.68,19.69,1569244.0,16.6346,16.6514,16.5672,16.5756,1569244.0
2021-09-13 11:00:00,19.7,19.74,19.61,19.68,1812423.0,16.584,16.6177,16.5083,16.5672,1812423.0
2021-09-13 11:30:00,19.68,19.89,19.66,19.84,1249822.0,16.5672,16.744,16.5504,16.7019,1249822.0
2021-09-13 12:00:00,19.84,19.95,19.79,19.92,507199.0,16.7019,16.7945,16.6598,16.7692,507199.0
2021-09-13 12:30:00,19.92,19.94,19.8,19.84,332877.0,16.7692,16.7861,16.6682,16.7019,332877.0
2021-09-13 13:00:00,19.84,19.86,19.74,19.76,175204.0,16.7019,16.7187,16.6177,16.6346,175204.0
2021-09-13 13:30:00,19.76,19.78,19.7,19.71,951677.0,16.6346,16.6514,16.584,16.5925,951677.0
2021-09-13 14:00:00,19.71,19.78,19.67,19.73,359631.0,16.5925,16.6514,16.5588,16.6093,359631.0
2021-09-13 14:30:00,19.72,19.79,19.67,19.75,359526.0,16.6009,16.6598,16.5588,16.6261,359526.0
2021-09-13 15:00:00,19.75,19.8,19.66,19.8,589346.0,16.6261,16.6682,16.5504,16.6682,589346.0
2021-09-13 15:30:00,19.8,19.89,19.77,19.89,1354957.0,16.6682,16.744,16.643,16.744,1354957.0
2021-09-14 09:30:00,19.98,20.01,19.78,19.78,635185.0,16.8198,16.845,16.6514,16.6514,635185.0
2021-09-14 10:00:00,19.78,19.79,19.64,19.71,645270.0,16.6514,16.6598,16.5335,16.5925,645270.0
2021-09-14 10:30:00,19.71,19.71,19.49,19.55,562452.0,16.5925,16.5925,16.4073,16.4578,562452.0
2021-09-14 11:00:00,19.56,19.7,19.53,19.64,305455.0,16.4662,16.584,16.4409,16.5335,305455.0
2021-09-14 11:30:00,19.64,19.68,19.5,19.56,309036.0,16.5335,16.5672,16.4157,16.4662,309036.0
2021-09-14 12:00:00,19.56,19.64,19.54,19.62,287047.0,16.4662,16.5335,16.4493,16.5167,287047.0
2021-09-14 12:30:00,19.62,19.63,19.52,19.53,233725.0,16.5167,16.5251,16.4325,16.4409,233725.0
2021-09-14 13:00:00,19.53,19.56,19.46,19.53,548195.0,16.4409,16.4662,16.382,16.4409,548195.0
2021-09-14 13:30:00,19.53,19.58,19.48,19.51,410575.0,16.4409,16.483,16.3988,16.4241,410575.0
2021-09-14 14:00:00,19.5,19.51,19.4,19.42,378333.0,16.4157,16.4241,16.3315,16.3483,378333.0
2021-09-14 14:30:00,19.43,19.43,19.34,19.41,499013.0,16.3567,16.3567,16.281,16.3399,499013.0
2021-09-14 15:00:00,19.41,19.44,19.35,19.36,547130.0,16.3399,16.3652,16.2894,16.2978,547130.0
2021-09-14 15:30:00,19.37,19.48,19.33,19.45,1738220.0,16.3062,16.3988,16.2726,16.3736,1738220.0
2021-09-15 09:30:00,19.52,19.81,19.49,19.72,616374.0,16.4325,16.6766,16.4073,16.6009,616374.0
2021-09-15 10:00:00,19.73,19.76,19.58,19.64,353887.0,16.6093,16.6346,16.483,16.5335,353887.0
2021-09-15 10:30:00,19.64,19.72,19.54,19.6,280204.0,16.5335,16.6009,16.4493,16.4999,280204.0
2021-09-15 11:00:00,19.59,19.84,19.56,19.82,460885.0,16.4914,16.7019,16.4662,16.6851,460885.0
2021-09-15 11:30:00,19.81,19.82,19.73,19.75,311924.0,16.6766,16.6851,16.6093,16.6261,311924.0
2021-09-15 12:00:00,19.74,19.79,19.68,19.75,258315.0,16.6177,16.6598,16.5672,16.6261,258315.0
2021-09-15 12:30:00,19.75,19.81,19.73,19.8,325550.0,16.6261,16.6766,16.6093,16.6682,325550.0
2021-09-15 13:00:00,19.81,19.82,19.74,19.8,298029.0,16.6766,16.6851,16.6177,16.6682,298029.0
2021-09-15 13:30:00,19.8,19.85,19.78,19.79,299435.0,16.6682,16.7103,16.6514,16.6598,299435.0
2021-09-15 14:00:00,19.79,19.81,19.75,19.8,263611.0,16.6598,16.6766,16.6261,16.6682,263611.0
2021-09-15 14:30:00,19.8,19.86,19.79,19.8,299618.0,16.6682,16.7187,16.6598,16.6682,299618.0
2021-09-15 15:00:00,19.8,19.86,19.79,19.83,388543.0,16.6682,16.7187,16.6598,16.6935,388543.0
2021-09-15 15:30:00,19.84,19.88,19.78,19.8,990266.0,16.7019,16.7356,16.6514,16.6682,990266.0
2021-09-16 09:30:00,19.87,20.07,19.77,20.01,808522.0,16.7272,16.8955,16.643,16.845,808522.0
2021-09-16 10:00:00,20.02,20.04,19.82,19.9,339912.0,16.8534,16.8703,16.6851,16.7524,339912.0
2021-09-16 10:30:00,19.9,19.93,19.74,19.78,232094.0,16.7524,16.7777,16.6177,16.6514,232094.0
2021-09-16 11:00:00,19.77,19.87,19.75,19.83,258501.0,16.643,16.7272,16.6261,16.6935,258501.0
2021-09-16 11:30:00,19.83,19.9,19.82,19.89,150331.0,16.6935,16.7524,16.6851,16.744,150331.0
2021-09-16 12:00:00,19.89,19.92,19.85,19.9,176486.0,16.744,16.7692,16.7103,16.7524,176486.0
2021-09-16 12:30:00,19.91,19.99,19.89,19.98,209246.0,16.7608,16.8282,16.744,16.8198,209246.0
2021-09-16 13:00:00,19.98,20.01,19.95,19.97,291109.0,16.8198,16.845,16.7945,16.8113,291109.0
2021-09-16 13:30:00,19.97,20.02,19.94,20.02,333780.0,16.8113,16.8534,16.7861,16.8534,333780.0
2021-09-16 14:00:00,20.01,20.09,20.0,20.04,418485.0,16.845,16.9124,16.8366,16.8703,418485.0
2021-09-16 14:30:00,20.04,20.08,19.99,20.02,364737.0,16.8703,16.9039,16.8282,16.8534,364737.0
2021-09-16 15:00:00,20.02,20.06,19.95,19.96,300860.0,16.8534,16.8871,16.7945,16.8029,300860.0
2021-09-16 15:30:00,19.96,19.96,19.83,19.84,1138227.0,16.8029,16.8029,16.6935,16.7019,1138227.0
2021-09-17 09:30:00,19.76,20.05,19.73,19.88,1493997.0,16.6346,16.8787,16.6093,16.7356,1493997.0
2021-09-17 10:00:00,19.88,19.97,19.84,19.88,287838.0,16.7356,16.8113,16.7019,16.7356,287838.0
2021-09-17 10:30:00,19.87,19.9,19.79,19.85,271817.0,16.7272,16.7524,16.6598,16.7103,271817.0
2021-09-17 11:00:00,19.85,20.01,19.82,19.96,239346.0,16.7103,16.845,16.6851,16.8029,239346.0
2021-09-17 11:30:00,19.96,19.96,19.86,19.89,199257.0,16.8029,16.8029,16.7187,16.744,199257.0
2021-09-17 12:00:00,19.9,19.91,19.81,19.81,158407.0,16.7524,16.7608,16.6766,16.6766,158407.0
2021-09-17 12:30:00,19.82,19.9,19.81,19.82,197001.0,16.6851,16.7524,16.6766,16.6851,197001.0
2021-09-17 13:00:00,19.82,19.84,19.76,19.8,118404.0,16.6851,16.7019,16.6346,16.6682,118404.0
2021-09-17 13:30:00,19.8,19.84,19.75,19.8,236991.0,16.6682,16.7019,16.6261,16.6682,236991.0
2021-09-17 14:00:00,19.79,19.85,19.78,19.82,308979.0,16.6598,16.7103,16.6514,16.6851,308979.0
2021-09-17 14:30:00,19.82,19.91,19.81,19.87,382438.0,16.6851,16.7608,16.6766,16.7272,382438.0
2021-09-17 15:00:00,19.87,19.93,19.83,19.85,673624.0,16.7272,16.7777,16.6935,16.7103,673624.0
2021-09-17 15:30:00,19.86,19.91,19.81,19.83,2678734.0,16.7187,16.7608,16.6766,16.6935,2678734.0
2021-09-20 09:30:00,19.23,19.29,19.1,19.14,975338.0,16.1884,16.2389,16.0789,16.1126,975338.0
2021-09-20 10:00:00,19.14,19.28,19.04,19.09,732751.0,16.1126,16.2305,16.0284,16.0705,732751.0
2021-09-20 10:30:00,19.09,19.21,19.02,19.13,421671.0,16.0705,16.1715,16.0116,16.1042,421671.0
2021-09-20 11:00:00,19.13,19.16,18.99,19.03,404984.0,16.1042,16.1295,15.9863,16.02,404984.0
2021-09-20 11:30:00,19.02,19.04,18.96,19.0,420393.0,16.0116,16.0284,15.9611,15.9948,420393.0
2021-09-20 12:00:00,19.0,19.01,18.92,18.99,306184.0,15.9948,16.0032,15.9274,15.9863,306184.0
2021-09-20 12:30:00,18.98,19.03,18.95,18.96,260352.0,15.9779,16.02,15.9527,15.9611,260352.0
2021-09-20 13:00:00,18.96,19.0,18.91,19.0,277644.0,15.9611,15.9948,15.919,15.9948,277644.0
2021-09-20 13:30:00,19.0,19.07,18.96,19.04,395752.0,15.9948,16.0537,15.9611,16.0284,395752.0
2021-09-20 14:00:00,19.04,19.06,18.89,18.93,327347.0,16.0284,16.0453,15.9022,15.9358,327347.0
2021-09-20 14:30:00,18.93,18.94,18.81,18.84,1049612.0,15.9358,15.9443,15.8348,15.8601,1049612.0
2021-09-20 15:00:00,18.84,18.97,18.82,18.97,835818.0,15.8601,15.9695,15.8432,15.9695,835818.0
2021-09-20 15:30:00,18.96,19.19,18.95,19.15,1940135.0,15.9611,16.1547,15.9527,16.121,1940135.0
2021-09-21 09:30:00,19.25,19.34,19.13,19.23,647086.0,16.2052,16.281,16.1042,16.1884,647086.0
2021-09-21 10:00:00,19.24,19.25,19.05,19.13,377910.0,16.1968,16.2052,16.0369,16.1042,377910.0
2021-09-21 10:30:00,19.13,19.15,18.96,19.03,369365.0,16.1042,16.121,15.9611,16.02,369365.0
2021-09-21 11:00:00,19.02,19.09,18.98,19.0,282465.0,16.0116,16.0705,15.9779,15.9948,282465.0
2021-09-21 11:30:00,19.01,19.16,19.0,19.09,375602.0,16.0032,16.1295,15.9948,16.0705,375602.0
2021-09-21 12:00:00,19.09,19.23,19.09,19.2,217724.0,16.0705,16.1884,16.0705,16.1631,217724.0
2021-09-21 12:30:00,19.2,19.21,19.09,19.14,266059.0,16.1631,16.1715,16.0705,16.1126,266059.0
2021-09-21 13:00:00,19.14,19.17,19.1,19.11,348480.0,16.1126,16.1379,16.0789,16.0874,348480.0
2021-09-21 13:30:00,19.11,19.17,19.1,19.12,195497.0,16.0874,16.1379,16.0789,16.0958,195497.0
2021-09-21 14:00:00,19.12,19.15,19.07,19.08,291623.0,16.0958,16.121,16.0537,16.0621,291623.0
2021-09-21 14:30:00,19.09,19.19,19.06,19.15,250978.0,16.0705,16.1547,16.0453,16.121,250978.0
2021-09-21 15:00:00,19.16,19.21,19.14,19.2,399436.0,16.1295,16.1715,16.1126,16.1631,399436.0
2021-09-21 15:30:00,19.2,19.23,19.1,19.11,1120865.0,16.1631,16.1884,16.0789,16.0874,1120865.0
2021-09-22 09:30:00,19.39,19.6,19.38,19.59,779758.0,16.3231,16.4999,16.3147,16.4914,779758.0
2021-09-22 10:00:00,19.59,19.59,19.37,19.38,234082.0,16.4914,16.4914,16.3062,16.3147,234082.0
2021-09-22 10:30:00,19.38,19.48,19.35,19.48,182689.0,16.3147,16.3988,16.2894,16.3988,182689.0
2021-09-22 11:00:00,19.48,19.56,19.47,19.54,234100.0,16.3988,16.4662,16.3904,16.4493,234100.0
2021-09-22 11:30:00,19.53,19.58,19.5,19.55,284713.0,16.4409,16.483,16.4157,16.4578,284713.0
2021-09-22 12:00:00,19.55,19.58,19.52,19.57,186831.0,16.4578,16.483,16.4325,16.4746,186831.0
2021-09-22 12:30:00,19.58,19.59,19.51,19.55,178128.0,16.483,16.4914,16.4241,16.4578,178128.0
2021-09-22 13:00:00,19.54,19.58,19.52,19.56,153012.0,16.4493,16.483,16.4325,16.4662,153012.0
2021-09-22 13:30:00,19.56,19.61,19.54,19.58,277902.0,16.4662,16.5083,16.4493,16.483,277902.0
2021-09-22 14:00:00,19.57,19.7,19.54,19.68,604885.0,16.4746,16.584,16.4493,16.5672,604885.0
2021-09-22 14:30:00,19.68,19.72,19.51,19.63,834930.0,16.5672,16.6009,16.4241,16.5251,834930.0
2021-09-22 15:00:00,19.63,19.7,19.58,19.69,619616.0,16.5251,16.584,16.483,16.5756,619616.0
2021-09-22 15:30:00,19.68,19.69,19.47,19.51,1618078.0,16.5672,16.5756,16.3904,16.4241,1618078.0
2021-09-23 09:30:00,19.75,20.27,19.75,20.23,1535632.0,16.6261,17.0639,16.6261,17.0302,1535632.0
2021-09-23 10:00:00,20.24,20.35,20.21,20.3,975744.0,17.0386,17.1312,17.0134,17.0891,975744.0
2021-09-23 10:30:00,20.3,20.44,20.28,20.44,886407.0,17.0891,17.207,17.0723,17.207,886407.0
2021-09-23 11:00:00,20.43,20.49,20.38,20.48,672411.0,17.1986,17.2491,17.1565,17.2407,672411.0
2021-09-23 11:30:00,20.48,20.5,20.44,20.5,375036.0,17.2407,17.2575,17.207,17.2575,375036.0
2021-09-23 12:00:00,20.5,20.55,20.48,20.5,697694.0,17.2575,17.2996,17.2407,17.2575,697694.0
2021-09-23 12:30:00,20.51,20.54,20.46,20.46,1165380.0,17.2659,17.2912,17.2238,17.2238,1165380.0
2021-09-23 13:00:00,20.46,20.58,20.46,20.58,739857.0,17.2238,17.3249,17.2238,17.3249,739857.0
2021-09-23 13:30:00,20.58,20.61,20.55,20.58,506816.0,17.3249,17.3501,17.2996,17.3249,506816.0
2021-09-23 14:00:00,20.58,20.59,20.52,20.54,464790.0,17.3249,17.3333,17.2743,17.2912,464790.0
2021-09-23 14:30:00,20.54,20.55,20.41,20.44,440143.0,17.2912,17.2996,17.1817,17.207,440143.0
2021-09-23 15:00:00,20.44,20.45,20.37,20.42,387495.0,17.207,17.2154,17.1481,17.1902,387495.0
2021-09-23 15:30:00,20.42,20.46,20.36,20.4,1644277.0,17.1902,17.2238,17.1396,17.1733,1644277.0
2021-09-24 09:30:00,20.41,20.65,20.37,20.65,955485.0,17.1817,17.3838,17.1481,17.3838,955485.0
2021-09-24 10:00:00,20.65,20.73,20.58,20.7,875073.0,17.3838,17.4511,17.3249,17.4259,875073.0
2021-09-24 10:30:00,20.7,20.72,20.61,20.68,463887.0,17.4259,17.4427,17.3501,17.409,463887.0
2021-09-24 11:00:00,20.67,20.73,20.66,20.69,326836.0,17.4006,17.4511,17.3922,17.4175,326836.0
2021-09-24 11:30:00,20.69,20.77,20.66,20.77,328438.0,17.4175,17.4848,17.3922,17.4848,328438.0
2021-09-24 12:00:00,20.77,20.77,20.69,20.7,276494.0,17.4848,17.4848,17.4175,17.4259,276494.0
2021-09-24 12:30:00,20.7,20.72,20.66,20.68,220491.0,17.4259,17.4427,17.3922,17.409,220491.0
2021-09-24 13:00:00,20.68,20.71,20.65,20.71,219646.0,17.409,17.4343,17.3838,17.4343,219646.0
2021-09-24 13:30:00,20.7,20.71,20.62,20.63,243476.0,17.4259,17.4343,17.3585,17.3669,243476.0
2021-09-24 14:00:00,20.63,20.68,20.62,20.66,303337.0,17.3669,17.409,17.3585,17.3922,303337.0
2021-09-24 14:30:00,20.66,20.68,20.61,20.68,340611.0,17.3922,17.409,17.3501,17.409,340611.0
2021-09-24 15:00:00,20.68,20.68,20.61,20.66,394999.0,17.409,17.409,17.3501,17.3922,394999.0
2021-09-24 15:30:00,20.66,20.74,20.63,20.65,1687611.0,17.3922,17.4595,17.3669,17.3838,1687611.0
2021-09-27 09:30:00,20.96,21.37,20.86,21.29,1511715.0,17.6447,17.9899,17.5606,17.9226,1511715.0
2021-09-27 10:00:00,21.3,21.39,21.24,21.36,621504.0,17.931,18.0067,17.8805,17.9815,621504.0
2021-09-27 10:30:00,21.37,21.47,21.35,21.47,693825.0,17.9899,18.0741,17.9731,18.0741,693825.0
2021-09-27 11:00:00,21.48,21.59,21.42,21.54,1129929.0,18.0825,18.1751,18.032,18.133,1129929.0
2021-09-27 11:30:00,21.54,21.62,21.53,21.61,586680.0,18.133,18.2004,18.1246,18.1919,586680.0
2021-09-27 12:00:00,21.61,21.65,21.58,21.65,338590.0,18.1919,18.2256,18.1667,18.2256,338590.0
2021-09-27 12:30:00,21.65,21.65,21.58,21.61,331061.0,18.2256,18.2256,18.1667,18.1919,331061.0
2021-09-27 13:00:00,21.6,21.65,21.57,21.64,300277.0,18.1835,18.2256,18.1583,18.2172,300277.0
2021-09-27 13:30:00,21.64,21.76,21.62,21.75,706098.0,18.2172,18.3182,18.2004,18.3098,706098.0
2021-09-27 14:00:00,21.75,21.84,21.73,21.84,841375.0,18.3098,18.3856,18.293,18.3856,841375.0
2021-09-27 14:30:00,21.84,21.84,21.75,21.77,586145.0,18.3856,18.3856,18.3098,18.3266,586145.0
2021-09-27 15:00:00,21.77,21.82,21.74,21.74,581215.0,18.3266,18.3687,18.3014,18.3014,581215.0
2021-09-27 15:30:00,21.75,21.78,21.69,21.75,1652448.0,18.3098,18.335,18.2593,18.3098,1652448.0
2021-09-28 09:30:00,21.95,21.98,21.72,21.77,874446.0,18.4782,18.5034,18.2845,18.3266,874446.0
2021-09-28 10:00:00,21.78,21.79,21.51,21.54,453469.0,18.335,18.3435,18.1078,18.133,453469.0
2021-09-28 10:30:00,21.54,21.85,21.53,21.78,549031.0,18.133,18.394,18.1246,18.335,549031.0
2021-09-28 11:00:00,21.79,21.8,21.61,21.78,360427.0,18.3435,18.3519,18.1919,18.335,360427.0
2021-09-28 11:30:00,21.78,21.8,21.69,21.74,578874.0,18.335,18.3519,18.2593,18.3014,578874.0
2021-09-28 12:00:00,21.75,21.75,21.62,21.67,377262.0,18.3098,18.3098,18.2004,18.2424,377262.0
2021-09-28 12:30:00,21.68,21.68,21.61,21.62,285418.0,18.2509,18.2509,18.1919,18.2004,285418.0
2021-09-28 13:00:00,21.61,21.82,21.6,21.79,453638.0,18.1919,18.3687,18.1835,18.3435,453638.0
2021-09-28 13:30:00,21.79,21.79,21.65,21.68,292044.0,18.3435,18.3435,18.2256,18.2509,292044.0
2021-09-28 14:00:00,21.68,21.72,21.57,21.72,296111.0,18.2509,18.2845,18.1583,18.2845,296111.0
2021-09-28 14:30:00,21.71,21.8,21.66,21.79,261807.0,18.2761,18.3519,18.234,18.3435,261807.0
2021-09-28 15:00:00,21.79,21.81,21.62,21.63,361558.0,18.3435,18.3603,18.2004,18.2088,361558.0
2021-09-28 15:30:00,21.63,21.71,21.5,21.58,1545204.0,18.2088,18.2761,18.0993,18.1667,1545204.0
2021-09-29 09:30:00,21.75,21.78,21.5,21.65,800402.0,18.3098,18.335,18.0993,18.2256,800402.0
2021-09-29 10:00:00,21.67,21.73,21.61,21.69,388811.0,18.2424,18.293,18.1919,18.2593,388811.0
2021-09-29 10:30:00,21.68,21.77,21.57,21.72,402362.0,18.2509,18.3266,18.1583,18.2845,402362.0
2021-09-29 11:00:00,21.72,21.75,21.6,21.62,380740.0,18.2845,18.3098,18.1835,18.2004,380740.0
2021-09-29 11:30:00,21.62,21.69,21.58,21.67,208553.0,18.2004,18.2593,18.1667,18.2424,208553.0
2021-09-29 12:00:00,21.67,21.72,21.63,21.65,263383.0,18.2424,18.2845,18.2088,18.2256,263383.0
2021-09-29 12:30:00,21.64,21.68,21.61,21.64,210588.0,18.2172,18.2509,18.1919,18.2172,210588.0
2021-09-29 13:00:00,21.64,21.71,21.62,21.69,136608.0,18.2172,18.2761,18.2004,18.2593,136608.0
2021-09-29 13:30:00,21.69,21.69,21.62,21.67,145777.0,18.2593,18.2593,18.2004,18.2424,145777.0
2021-09-29 14:00:00,21.67,21.77,21.65,21.74,190942.0,18.2424,18.3266,18.2256,18.3014,190942.0
2021-09-29 14:30:00,21.75,21.78,21.72,21.74,342283.0,18.3098,18.335,18.2845,18.3014,342283.0
2021-09-29 15:00:00,21.75,21.78,21.68,21.76,193714.0,18.3098,18.335,18.2509,18.3182,193714.0
2021-09-29 15:30:00,21.75,21.78,21.66,21.7,824972.0,18.3098,18.335,18.234,18.2677,824972.0
2021-09-30 09:30:00,21.81,21.81,21.52,21.57,423981.0,18.3603,18.3603,18.1162,18.1583,423981.0
2021-09-30 10:00:00,21.57,21.72,21.53,21.59,327843.0,18.1583,18.2845,18.1246,18.1751,327843.0
2021-09-30 10:30:00,21.6,21.69,21.54,21.57,309123.0,18.1835,18.2593,18.133,18.1583,309123.0
2021-09-30 11:00:00,21.56,21.75,21.55,21.7,308788.0,18.1498,18.3098,18.1414,18.2677,308788.0
2021-09-30 11:30:00,21.7,21.7,21.49,21.54,329340.0,18.2677,18.2677,18.0909,18.133,329340.0
2021-09-30 12:00:00,21.53,21.56,21.38,21.43,294926.0,18.1246,18.1498,17.9983,18.0404,294926.0
2021-09-30 12:30:00,21.42,21.49,21.37,21.45,397997.0,18.032,18.0909,17.9899,18.0572,397997.0
2021-09-30 13:00:00,21.45,21.51,21.41,21.46,300275.0,18.0572,18.1078,18.0236,18.0657,300275.0
2021-09-30 13:30:00,21.46,21.54,21.38,21.53,292943.0,18.0657,18.133,17.9983,18.1246,292943.0
2021-09-30 14:00:00,21.54,21.58,21.45,21.51,254069.0,18.133,18.1667,18.0572,18.1078,254069.0
2021-09-30 14:30:00,21.5,21.59,21.49,21.5,346720.0,18.0993,18.1751,18.0909,18.0993,346720.0
2021-09-30 15:00:00,21.5,21.57,21.44,21.5,435387.0,18.0993,18.1583,18.0488,18.0993,435387.0
2021-09-30 15:30:00,21.49,21.56,21.3,21.3,1300840.0,18.0909,18.1498,17.931,17.931,1300840.0
2021-10-01 09:30:00,21.43,21.53,21.27,21.41,549610.0,18.0404,18.1246,17.9057,18.0236,549610.0
2021-10-01 10:00:00,21.4,21.58,21.26,21.28,447401.0,18.0152,18.1667,17.8973,17.9141,447401.0
2021-10-01 10:30:00,21.28,21.43,21.25,21.41,546060.0,17.9141,18.0404,17.8889,18.0236,546060.0
2021-10-01 11:00:00,21.41,21.5,21.35,21.47,438781.0,18.0236,18.0993,17.9731,18.0741,438781.0
2021-10-01 11:30:00,21.48,21.55,21.46,21.5,248013.0,18.0825,18.1414,18.0657,18.0993,248013.0
2021-10-01 12:00:00,21.5,21.58,21.47,21.55,212338.0,18.0993,18.1667,18.0741,18.1414,212338.0
2021-10-01 12:30:00,21.55,21.59,21.53,21.55,201841.0,18.1414,18.1751,18.1246,18.1414,201841.0
2021-10-01 13:00:00,21.55,21.61,21.51,21.6,278848.0,18.1414,18.1919,18.1078,18.1835,278848.0
2021-10-01 13:30:00,21.6,21.77,21.59,21.73,348827.0,18.1835,18.3266,18.1751,18.293,348827.0
2021-10-01 14:00:00,21.74,21.86,21.74,21.85,242385.0,18.3014,18.4024,18.3014,18.394,242385.0
2021-10-01 14:30:00,21.84,21.88,21.8,21.84,203423.0,18.3856,18.4192,18.3519,18.3856,203423.0
2021-10-01 15:00:00,21.84,21.91,21.78,21.78,233851.0,18.3856,18.4445,18.335,18.335,233851.0
2021-10-01 15:30:00,21.78,21.79,21.68,21.74,1030927.0,18.335,18.3435,18.2509,18.3014,1030927.0
2021-10-04 09:30:00,21.7,22.06,21.7,21.99,538653.0,18.2677,18.5708,18.2677,18.5118,538653.0
2021-10-04 10:00:00,21.98,22.02,21.79,21.83,481672.0,18.5034,18.5371,18.3435,18.3771,481672.0
2021-10-04 10:30:00,21.82,21.9,21.7,21.86,570771.0,18.3687,18.4361,18.2677,18.4024,570771.0
2021-10-04 11:00:00,21.86,21.89,21.74,21.77,335278.0,18.4024,18.4276,18.3014,18.3266,335278.0
2021-10-04 11:30:00,21.78,21.92,21.75,21.9,362235.0,18.335,18.4529,18.3098,18.4361,362235.0
2021-10-04 12:00:00,21.9,21.93,21.85,21.89,269882.0,18.4361,18.4613,18.394,18.4276,269882.0
2021-10-04 12:30:00,21.89,21.93,21.8,21.9,271527.0,18.4276,18.4613,18.3519,18.4361,271527.0
2021-10-04 13:00:00,21.9,21.93,21.81,21.85,232464.0,18.4361,18.4613,18.3603,18.394,232464.0
2021-10-04 13:30:00,21.85,21.9,21.83,21.87,252424.0,18.394,18.4361,18.3771,18.4108,252424.0
2021-10-04 14:00:00,21.87,21.9,21.77,21.82,331315.0,18.4108,18.4361,18.3266,18.3687,331315.0
2021-10-04 14:30:00,21.81,21.84,21.77,21.84,288731.0,18.3603,18.3856,18.3266,18.3856,288731.0
2021-10-04 15:00:00,21.84,21.9,21.8,21.81,694697.0,18.3856,18.4361,18.3519,18.3603,694697.0
2021-10-04 15:30:00,21.81,21.91,21.77,21.82,1544962.0,18.3603,18.4445,18.3266,18.3687,1544962.0
2021-10-05 09:30:00,22.0,22.04,21.73,21.8,691401.0,18.5202,18.5539,18.293,18.3519,691401.0
2021-10-05 10:00:00,21.81,22.03,21.81,22.01,387527.0,18.3603,18.5455,18.3603,18.5287,387527.0
2021-10-05 10:30:00,22.02,22.13,22.0,22.02,449950.0,18.5371,18.6297,18.5202,18.5371,449950.0
2021-10-05 11:00:00,22.03,22.06,21.97,22.0,228678.0,18.5455,18.5708,18.495,18.5202,228678.0
2021-10-05 11:30:00,21.99,22.01,21.95,22.0,350565.0,18.5118,18.5287,18.4782,18.5202,350565.0
2021-10-05 12:00:00,22.0,22.01,21.86,21.89,485026.0,18.5202,18.5287,18.4024,18.4276,485026.0
2021-10-05 12:30:00,21.89,21.96,21.85,21.95,143867.0,18.4276,18.4866,18.394,18.4782,143867.0
2021-10-05 13:00:00,21.95,21.96,21.91,21.94,164652.0,18.4782,18.4866,18.4445,18.4697,164652.0
2021-10-05 13:30:00,21.95,21.97,21.91,21.96,152466.0,18.4782,18.495,18.4445,18.4866,152466.0
2021-10-05 14:00:00,21.97,22.0,21.94,21.96,264439.0,18.495,18.5202,18.4697,18.4866,264439.0
2021-10-05 14:30:00,21.95,21.99,21.93,21.97,241921.0,18.4782,18.5118,18.4613,18.495,241921.0
2021-10-05 15:00:00,21.97,22.03,21.95,21.96,397836.0,18.495,18.5455,18.4782,18.4866,397836.0
2021-10-05 15:30:00,21.96,21.99,21.84,21.84,1134243.0,18.4866,18.5118,18.3856,18.3856,1134243.0
2021-10-06 09:30:00,21.72,21.84,21.62,21.65,600894.0,18.2845,18.3856,18.2004,18.2256,600894.0
2021-10-06 10:00:00,21.65,21.65,21.41,21.48,390570.0,18.2256,18.2256,18.0236,18.0825,390570.0
2021-10-06 10:30:00,21.48,21.57,21.26,21.4,443302.0,18.0825,18.1583,17.8973,18.0152,443302.0
2021-10-06 11:00:00,21.41,21.53,21.33,21.35,311474.0,18.0236,18.1246,17.9562,17.9731,311474.0
2021-10-06 11:30:00,21.35,21.56,21.28,21.55,262931.0,17.9731,18.1498,17.9141,18.1414,262931.0
2021-10-06 12:00:00,21.56,21.58,21.38,21.41,208347.0,18.1498,18.1667,17.9983,18.0236,208347.0
2021-10-06 12:30:00,21.42,21.53,21.41,21.51,152730.0,18.032,18.1246,18.0236,18.1078,152730.0
2021-10-06 13:00:00,21.51,21.52,21.4,21.5,166333.0,18.1078,18.1162,18.0152,18.0993,166333.0
2021-10-06 13:30:00,21.5,21.6,21.49,21.56,180807.0,18.0993,18.1835,18.0909,18.1498,180807.0
2021-10-06 14:00:00,21.57,21.72,21.56,21.67,362181.0,18.1583,18.2845,18.1498,18.2424,362181.0
2021-10-06 14:30:00,21.67,21.7,21.6,21.61,270360.0,18.2424,18.2677,18.1835,18.1919,270360.0
2021-10-06 15:00:00,21.61,21.66,21.58,21.65,344979.0,18.1919,18.234,18.1667,18.2256,344979.0
2021-10-06 15:30:00,21.66,21.71,21.59,21.7,954110.0,18.234,18.2761,18.1751,18.2677,954110.0
2021-10-07 09:30:00,21.9,21.95,21.76,21.92,408891.0,18.4361,18.4782,18.3182,18.4529,408891.0
2021-10-07 10:00:00,21.91,22.0,21.86,21.97,246189.0,18.4445,18.5202,18.4024,18.495,246189.0
2021-10-07 10:30:00,21.98,22.04,21.93,22.02,266213.0,18.5034,18.5539,18.4613,18.5371,266213.0
2021-10-07 11:00:00,22.02,22.02,21.94,22.0,318289.0,18.5371,18.5371,18.4697,18.5202,318289.0
2021-10-07 11:30:00,22.0,22.01,21.88,21.89,241547.0,18.5202,18.5287,18.4192,18.4276,241547.0
2021-10-07 12:00:00,21.89,21.9,21.82,21.83,225968.0,18.4276,18.4361,18.3687,18.3771,225968.0
2021-10-07 12:30:00,21.82,21.86,21.76,21.82,239098.0,18.3687,18.4024,18.3182,18.3687,239098.0
2021-10-07 13:00:00,21.82,21.9,21.79,21.85,1056929.0,18.3687,18.4361,18.3435,18.394,1056929.0
2021-10-07 13:30:00,21.85,21.87,21.78,21.8,327610.0,18.394,18.4108,18.335,18.3519,327610.0
2021-10-07 14:00:00,21.81,21.84,21.78,21.82,230642.0,18.3603,18.3856,18.335,18.3687,230642.0
2021-10-07 14:30:00,21.81,21.84,21.74,21.74,167876.0,18.3603,18.3856,18.3014,18.3014,167876.0
2021-10-07 15:00:00,21.73,21.85,21.71,21.81,309882.0,18.293,18.394,18.2761,18.3603,309882.0
2021-10-07 15:30:00,21.81,21.86,21.77,21.86,804417.0,18.3603,18.4024,18.3266,18.4024,804417.0
2021-10-08 09:30:00,21.79,22.01,21.72,21.98,398173.0,18.3435,18.5287,18.2845,18.5034,398173.0
2021-10-08 10:00:00,21.97,22.14,21.96,22.02,302831.0,18.495,18.6381,18.4866,18.5371,302831.0
2021-10-08 10:30:00,22.02,22.12,22.0,22.07,230873.0,18.5371,18.6213,18.5202,18.5792,230873.0
2021-10-08 11:00:00,22.08,22.1,22.02,22.07,231271.0,18.5876,18.6044,18.5371,18.5792,231271.0
2021-10-08 11:30:00,22.06,22.07,22.0,22.02,180718.0,18.5708,18.5792,18.5202,18.5371,180718.0
2021-10-08 12:00:00,22.01,22.01,21.95,21.96,353518.0,18.5287,18.5287,18.4782,18.4866,353518.0
2021-10-08 12:30:00,21.97,22.04,21.95,22.01,377975.0,18.495,18.5539,18.4782,18.5287,377975.0
2021-10-08 13:00:00,22.01,22.02,21.92,21.94,359837.0,18.5287,18.5371,18.4529,18.4697,359837.0
2021-10-08 13:30:00,21.94,22.02,21.93,22.02,342773.0,18.4697,18.5371,18.4613,18.5371,342773.0
2021-10-08 14:00:00,22.02,22.08,22.0,22.07,293643.0,18.5371,18.5876,18.5202,18.5792,293643.0
2021-10-08 14:30:00,22.07,22.07,22.02,22.03,285682.0,18.5792,18.5792,18.5371,18.5455,285682.0
2021-10-08 15:00:00,22.04,22.09,22.02,22.09,361307.0,18.5539,18.596,18.5371,18.596,361307.0
2021-10-08 15:30:00,22.09,22.1,22.01,22.02,819311.0,18.596,18.6044,18.5287,18.5371,819311.0
2021-10-11 09:30:00,22.11,22.32,22.01,22.28,630120.0,18.6129,18.7896,18.5287,18.756,630120.0
2021-10-11 10:00:00,22.29,22.37,22.26,22.35,422679.0,18.7644,18.8317,18.7391,18.8149,422679.0
2021-10-11 10:30:00,22.36,22.39,22.22,22.22,394452.0,18.8233,18.8486,18.7055,18.7055,394452.0
2021-10-11 11:00:00,22.22,22.27,22.19,22.25,230666.0,18.7055,18.7475,18.6802,18.7307,230666.0
2021-10-11 11:30:00,22.25,22.3,22.22,22.25,152954.0,18.7307,18.7728,18.7055,18.7307,152954.0
2021-10-11 12:00:00,22.25,22.25,22.05,22.06,258900.0,18.7307,18.7307,18.5623,18.5708,258900.0
2021-10-11 12:30:00,22.06,22.09,21.96,21.98,271996.0,18.5708,18.596,18.4866,18.5034,271996.0
2021-10-11 13:00:00,21.97,21.98,21.88,21.91,173093.0,18.495,18.5034,18.4192,18.4445,173093.0
2021-10-11 13:30:00,21.9,21.94,21.87,21.91,265559.0,18.4361,18.4697,18.4108,18.4445,265559.0
2021-10-11 14:00:00,21.91,21.97,21.88,21.91,361142.0,18.4445,18.495,18.4192,18.4445,361142.0
2021-10-11 14:30:00,21.92,21.97,21.89,21.96,267597.0,18.4529,18.495,18.4276,18.4866,267597.0
2021-10-11 15:00:00,21.96,21.98,21.9,21.91,385639.0,18.4866,18.5034,18.4361,18.4445,385639.0
2021-10-11 15:30:00,21.91,21.97,21.82,21.85,882055.0,18.4445,18.495,18.3687,18.394,882055.0
2021-10-12 09:30:00,21.76,22.05,21.66,21.94,871526.0,18.3182,18.5623,18.234,18.4697,871526.0
2021-10-12 10:00:00,21.94,21.97,21.72,21.83,521226.0,18.4697,18.495,18.2845,18.3771,521226.0
2021-10-12 10:30:00,21.83,22.0,21.81,21.94,326326.0,18.3771,18.5202,18.3603,18.4697,326326.0
2021-10-12 11:00:00,21.94,22.02,21.92,21.98,452067.0,18.4697,18.5371,18.4529,18.5034,452067.0
2021-10-12 11:30:00,21.98,21.99,21.92,21.98,277801.0,18.5034,18.5118,18.4529,18.5034,277801.0
2021-10-12 12:00:00,21.98,22.04,21.95,21.96,440742.0,18.5034,18.5539,18.4782,18.4866,440742.0
2021-10-12 12:30:00,21.96,21.97,21.84,21.95,533529.0,18.4866,18.495,18.3856,18.4782,533529.0
2021-10-12 13:00:00,21.95,22.01,21.93,21.98,414887.0,18.4782,18.5287,18.4613,18.5034,414887.0
2021-10-12 13:30:00,21.98,22.03,21.96,22.0,420267.0,18.5034,18.5455,18.4866,18.5202,420267.0
2021-10-12 14:00:00,22.0,22.09,21.99,22.02,478476.0,18.5202,18.596,18.5118,18.5371,478476.0
2021-10-12 14:30:00,22.02,22.08,22.01,22.01,577026.0,18.5371,18.5876,18.5287,18.5287,577026.0
2021-10-12 15:00:00,22.01,22.02,21.97,22.01,476861.0,18.5287,18.5371,18.495,18.5287,476861.0
2021-10-12 15:30:00,22.01,22.06,21.92,22.05,1137828.0,18.5287,18.5708,18.4529,18.5623,1137828.0
2021-10-13 09:30:00,21.92,21.96,21.48,21.49,868060.0,18.4529,18.4866,18.0825,18.0909,868060.0
2021-10-13 10:00:00,21.49,21.51,21.22,21.48,855617.0,18.0909,18.1078,17.8636,18.0825,855617.0
2021-10-13 10:30:00,21.48,21.63,21.46,21.59,274026.0,18.0825,18.2088,18.0657,18.1751,274026.0
2021-10-13 11:00:00,21.59,21.73,21.59,21.7,636819.0,18.1751,18.293,18.1751,18.2677,636819.0
2021-10-13 11:30:00,21.71,21.87,21.68,21.75,943592.0,18.2761,18.4108,18.2509,18.3098,943592.0
2021-10-13 12:00:00,21.75,21.8,21.73,21.76,483941.0,18.3098,18.3519,18.293,18.3182,483941.0
2021-10-13 12:30:00,21.75,21.82,21.72,21.79,261754.0,18.3098,18.3687,18.2845,18.3435,261754.0
2021-10-13 13:00:00,21.8,21.8,21.72,21.78,369756.0,18.3519,18.3519,18.2845,18.335,369756.0
2021-10-13 13:30:00,21.78,21.81,21.76,21.76,211244.0,18.335,18.3603,18.3182,18.3182,211244.0
2021-10-13 14:00:00,21.76,21.85,21.73,21.74,302488.0,18.3182,18.394,18.293,18.3014,302488.0
2021-10-13 14:30:00,21.73,21.75,21.64,21.69,321400.0,18.293,18.3098,18.2172,18.2593,321400.0
2021-10-13 15:00:00,21.69,21.76,21.66,21.68,532495.0,18.2593,18.3182,18.234,18.2509,532495.0
2021-10-13 15:30:00,21.68,21.75,21.66,21.72,1010264.0,18.2509,18.3098,18.234,18.2845,1010264.0
2021-10-14 09:30:00,22.0,22.11,21.78,21.86,933659.0,18.5202,18.6129,18.335,18.4024,933659.0
2021-10-14 10:00:00,21.87,21.98,21.84,21.95,416359.0,18.4108,18.5034,18.3856,18.4782,416359.0
2021-10-14 10:30:00,21.95,22.04,21.91,22.01,322536.0,18.4782,18.5539,18.4445,18.5287,322536.0
2021-10-14 11:00:00,22.01,22.02,21.87,21.91,374708.0,18.5287,18.5371,18.4108,18.4445,374708.0
2021-10-14 11:30:00,21.91,22.01,21.88,21.92,438324.0,18.4445,18.5287,18.4192,18.4529,438324.0
2021-10-14 12:00:00,21.92,21.95,21.89,21.92,215677.0,18.4529,18.4782,18.4276,18.4529,215677.0
2021-10-14 12:30:00,21.92,21.98,21.89,21.98,404613.0,18.4529,18.5034,18.4276,18.5034,404613.0
2021-10-14 13:00:00,21.98,21.99,21.87,21.93,217227.0,18.5034,18.5118,18.4108,18.4613,217227.0
2021-10-14 13:30:00,21.93,22.0,21.92,21.98,257130.0,18.4613,18.5202,18.4529,18.5034,257130.0
2021-10-14 14:00:00,21.98,22.03,21.97,21.98,283277.0,18.5034,18.5455,18.495,18.5034,283277.0
2021-10-14 14:30:00,21.98,22.03,21.97,22.02,284994.0,18.5034,18.5455,18.495,18.5371,284994.0
2021-10-14 15:00:00,22.02,22.03,21.96,21.98,306840.0,18.5371,18.5455,18.4866,18.5034,306840.0
2021-10-14 15:30:00,21.98,22.13,21.97,22.13,1382796.0,18.5034,18.6297,18.495,18.6297,1382796.0
2021-10-15 09:30:00,22.32,22.44,22.15,22.32,777012.0,18.7896,18.8907,18.6465,18.7896,777012.0
2021-10-15 10:00:00,22.32,22.38,22.21,22.22,448293.0,18.7896,18.8401,18.697,18.7055,448293.0
2021-10-15 10:30:00,22.23,22.27,22.15,22.16,326774.0,18.7139,18.7475,18.6465,18.6549,326774.0
2021-10-15 11:00:00,22.16,22.31,22.12,22.3,509798.0,18.6549,18.7812,18.6213,18.7728,509798.0
2021-10-15 11:30:00,22.3,22.37,22.3,22.36,281470.0,18.7728,18.8317,18.7728,18.8233,281470.0
2021-10-15 12:00:00,22.36,22.43,22.36,22.4,539094.0,18.8233,18.8822,18.8233,18.857,539094.0
2021-10-15 12:30:00,22.4,22.44,22.34,22.44,253178.0,18.857,18.8907,18.8065,18.8907,253178.0
2021-10-15 13:00:00,22.43,22.47,22.41,22.46,384342.0,18.8822,18.9159,18.8654,18.9075,384342.0
2021-10-15 13:30:00,22.46,22.56,22.46,22.54,422502.0,18.9075,18.9917,18.9075,18.9748,422502.0
2021-10-15 14:00:00,22.54,22.66,22.53,22.64,509469.0,18.9748,19.0759,18.9664,19.059,509469.0
2021-10-15 14:30:00,22.65,22.66,22.61,22.66,463975.0,19.0674,19.0759,19.0338,19.0759,463975.0
2021-10-15 15:00:00,22.66,22.66,22.57,22.59,481521.0,19.0759,19.0759,19.0001,19.0169,481521.0
2021-10-15 15:30:00,22.59,22.59,22.42,22.43,1299550.0,19.0169,19.0169,18.8738,18.8822,1299550.0
2021-10-18 09:30:00,22.37,22.71,22.34,22.57,540952.0,18.8317,19.1179,18.8065,19.0001,540952.0
2021-10-18 10:00:00,22.57,22.76,22.55,22.75,369225.0,19.0001,19.16,18.9833,19.1516,369225.0
2021-10-18 10:30:00,22.75,22.78,22.63,22.64,490555.0,19.1516,19.1769,19.0506,19.059,490555.0
2021-10-18 11:00:00,22.64,22.73,22.6,22.62,263832.0,19.059,19.1348,19.0253,19.0422,263832.0
2021-10-18 11:30:00,22.62,22.7,22.6,22.69,339859.0,19.0422,19.1095,19.0253,19.1011,339859.0
2021-10-18 12:00:00,22.69,22.73,22.65,22.65,248635.0,19.1011,19.1348,19.0674,19.0674,248635.0
2021-10-18 12:30:00,22.65,22.68,22.64,22.65,363559.0,19.0674,19.0927,19.059,19.0674,363559.0
2021-10-18 13:00:00,22.65,22.67,22.59,22.62,186411.0,19.0674,19.0843,19.0169,19.0422,186411.0
2021-10-18 13:30:00,22.61,22.62,22.55,22.59,257454.0,19.0338,19.0422,18.9833,19.0169,257454.0
2021-10-18 14:00:00,22.59,22.64,22.55,22.62,290271.0,19.0169,19.059,18.9833,19.0422,290271.0
2021-10-18 14:30:00,22.62,22.62,22.55,22.6,255354.0,19.0422,19.0422,18.9833,19.0253,255354.0
2021-10-18 15:00:00,22.6,22.6,22.52,22.55,331073.0,19.0253,19.0253,18.958,18.9833,331073.0
2021-10-18 15:30:00,22.55,22.62,22.54,22.58,771249.0,18.9833,19.0422,18.9748,19.0085,771249.0
2021-10-19 09:30:00,22.68,22.73,22.52,22.55,487906.0,19.0927,19.1348,18.958,18.9833,487906.0
2021-10-19 10:00:00,22.55,22.72,22.53,22.66,367497.0,18.9833,19.1264,18.9664,19.0759,367497.0
2021-10-19 10:30:00,22.66,22.74,22.62,22.73,239673.0,19.0759,19.1432,19.0422,19.1348,239673.0
2021-10-19 11:00:00,22.73,22.78,22.71,22.75,202508.0,19.1348,19.1769,19.1179,19.1516,202508.0
2021-10-19 11:30:00,22.75,22.79,22.72,22.75,205504.0,19.1516,19.1853,19.1264,19.1516,205504.0
2021-10-19 12:00:00,22.75,22.77,22.67,22.7,268323.0,19.1516,19.1685,19.0843,19.1095,268323.0
2021-10-19 12:30:00,22.69,22.76,22.67,22.73,271986.0,19.1011,19.16,19.0843,19.1348,271986.0
2021-10-19 13:00:00,22.73,22.74,22.68,22.71,194453.0,19.1348,19.1432,19.0927,19.1179,194453.0
2021-10-19 13:30:00,22.72,22.82,22.7,22.8,198074.0,19.1264,19.2105,19.1095,19.1937,198074.0
2021-10-19 14:00:00,22.81,22.81,22.75,22.78,300915.0,19.2021,19.2021,19.1516,19.1769,300915.0
2021-10-19 14:30:00,22.77,22.8,22.7,22.78,323255.0,19.1685,19.1937,19.1095,19.1769,323255.0
2021-10-19 15:00:00,22.77,22.81,22.74,22.77,279625.0,19.1685,19.2021,19.1432,19.1685,279625.0
2021-10-19 15:30:00,22.77,22.83,22.73,22.82,792752.0,19.1685,19.219,19.1348,19.2105,792752.0
2021-10-20 09:30:00,22.71,22.97,22.62,22.95,630607.0,19.1179,19.3368,19.0422,19.32,630607.0
2021-10-20 10:00:00,22.95,23.16,22.93,23.14,693713.0,19.32,19.4968,19.3032,19.4799,693713.0
2021-10-20 10:30:00,23.13,23.21,23.1,23.13,657163.0,19.4715,19.5389,19.4463,19.4715,657163.0
2021-10-20 11:00:00,23.13,23.22,23.11,23.14,484721.0,19.4715,19.5473,19.4547,19.4799,484721.0
2021-10-20 11:30:00,23.14,23.3,23.13,23.3,830049.0,19.4799,19.6146,19.4715,19.6146,830049.0
2021-10-20 12:00:00,23.3,23.36,23.29,23.35,301367.0,19.6146,19.6651,19.6062,19.6567,301367.0
2021-10-20 12:30:00,23.35,23.41,23.35,23.37,264778.0,19.6567,19.7072,19.6567,19.6736,264778.0
2021-10-20 13:00:00,23.37,23.4,23.27,23.39,377340.0,19.6736,19.6988,19.5894,19.6904,377340.0
2021-10-20 13:30:00,23.39,23.43,23.35,23.39,337874.0,19.6904,19.7241,19.6567,19.6904,337874.0
2021-10-20 14:00:00,23.39,23.41,23.35,23.36,410063.0,19.6904,19.7072,19.6567,19.6651,410063.0
2021-10-20 14:30:00,23.36,23.39,23.34,23.39,246239.0,19.6651,19.6904,19.6483,19.6904,246239.0
2021-10-20 15:00:00,23.39,23.41,23.36,23.37,362720.0,19.6904,19.7072,19.6651,19.6736,362720.0
2021-10-20 15:30:00,23.37,23.53,23.35,23.52,1431138.0,19.6736,19.8082,19.6567,19.7998,1431138.0
2021-10-21 09:30:00,23.45,23.66,23.36,23.53,1352209.0,19.7409,19.9177,19.6651,19.8082,1352209.0
2021-10-21 10:00:00,23.53,23.59,23.35,23.39,826223.0,19.8082,19.8588,19.6567,19.6904,826223.0
2021-10-21 10:30:00,23.39,23.48,23.33,23.34,593559.0,19.6904,19.7662,19.6399,19.6483,593559.0
2021-10-21 11:00:00,23.34,23.37,23.19,23.19,477182.0,19.6483,19.6736,19.522,19.522,477182.0
2021-10-21 11:30:00,23.2,23.29,23.14,23.24,387042.0,19.5304,19.6062,19.4799,19.5641,387042.0
2021-10-21 12:00:00,23.25,23.28,23.2,23.25,311882.0,19.5725,19.5978,19.5304,19.5725,311882.0
2021-10-21 12:30:00,23.25,23.26,23.18,23.22,346909.0,19.5725,19.581,19.5136,19.5473,346909.0
2021-10-21 13:00:00,23.21,23.32,23.21,23.3,319107.0,19.5389,19.6315,19.5389,19.6146,319107.0
2021-10-21 13:30:00,23.3,23.31,23.17,23.18,448637.0,19.6146,19.623,19.5052,19.5136,448637.0
2021-10-21 14:00:00,23.18,23.22,23.16,23.19,982494.0,19.5136,19.5473,19.4968,19.522,982494.0
2021-10-21 14:30:00,23.2,23.2,23.13,23.17,724636.0,19.5304,19.5304,19.4715,19.5052,724636.0
2021-10-21 15:00:00,23.17,23.22,23.14,23.2,740867.0,19.5052,19.5473,19.4799,19.5304,740867.0
2021-10-21 15:30:00,23.2,23.29,23.17,23.28,1264925.0,19.5304,19.6062,19.5052,19.5978,1264925.0
2021-10-22 09:30:00,23.61,24.36,23.5,24.3,1618723.0,19.8756,20.507,19.783,20.4565,1618723.0
2021-10-22 10:00:00,24.31,24.34,24.17,24.23,1008285.0,20.4649,20.4901,20.347,20.3975,1008285.0
2021-10-22 10:30:00,24.23,24.24,23.84,23.84,891608.0,20.3975,20.4059,20.0692,20.0692,891608.0
2021-10-22 11:00:00,23.84,24.17,23.84,23.94,775658.0,20.0692,20.347,20.0692,20.1534,775658.0
2021-10-22 11:30:00,23.94,24.02,23.8,23.8,676121.0,20.1534,20.2207,20.0355,20.0355,676121.0
2021-10-22 12:00:00,23.8,23.94,23.78,23.85,357586.0,20.0355,20.1534,20.0187,20.0776,357586.0
2021-10-22 12:30:00,23.85,23.91,23.82,23.89,190940.0,20.0776,20.1281,20.0524,20.1113,190940.0
2021-10-22 13:00:00,23.88,23.92,23.86,23.89,396398.0,20.1029,20.1366,20.0861,20.1113,396398.0
2021-10-22 13:30:00,23.89,24.03,23.89,24.0,197061.0,20.1113,20.2292,20.1113,20.2039,197061.0
2021-10-22 14:00:00,24.0,24.12,23.99,24.0,445347.0,20.2039,20.3049,20.1955,20.2039,445347.0
2021-10-22 14:30:00,24.01,24.07,23.97,24.03,591240.0,20.2123,20.2628,20.1787,20.2292,591240.0
2021-10-22 15:00:00,24.03,24.13,24.0,24.13,434244.0,20.2292,20.3133,20.2039,20.3133,434244.0
2021-10-22 15:30:00,24.13,24.17,24.06,24.09,1262356.0,20.3133,20.347,20.2544,20.2797,1262356.0
2021-10-25 09:30:00,24.45,24.49,24.17,24.39,829610.0,20.5827,20.6164,20.347,20.5322,829610.0
2021-10-25 10:00:00,24.39,24.42,24.13,24.16,504621.0,20.5322,20.5575,20.3133,20.3386,504621.0
2021-10-25 10:30:00,24.15,24.27,24.07,24.2,608055.0,20.3302,20.4312,20.2628,20.3723,608055.0
2021-10-25 11:00:00,24.2,24.25,24.12,24.18,431704.0,20.3723,20.4144,20.3049,20.3554,431704.0
2021-10-25 11:30:00,24.17,24.31,24.15,24.28,513058.0,20.347,20.4649,20.3302,20.4396,513058.0
2021-10-25 12:00:00,24.29,24.29,24.22,24.23,382640.0,20.448,20.448,20.3891,20.3975,382640.0
2021-10-25 12:30:00,24.23,24.24,24.05,24.08,557332.0,20.3975,20.4059,20.246,20.2713,557332.0
2021-10-25 13:00:00,24.08,24.18,24.07,24.15,278388.0,20.2713,20.3554,20.2628,20.3302,278388.0
2021-10-25 13:30:00,24.15,24.15,24.06,24.14,250330.0,20.3302,20.3302,20.2544,20.3218,250330.0
2021-10-25 14:00:00,24.14,24.17,24.1,24.12,414004.0,20.3218,20.347,20.2881,20.3049,414004.0
2021-10-25 14:30:00,24.12,24.17,24.07,24.16,484001.0,20.3049,20.347,20.2628,20.3386,484001.0
2021-10-25 15:00:00,24.16,24.18,24.1,24.16,440501.0,20.3386,20.3554,20.2881,20.3386,440501.0
2021-10-25 15:30:00,24.16,24.23,24.14,24.22,1185895.0,20.3386,20.3975,20.3218,20.3891,1185895.0
2021-10-26 09:30:00,24.26,24.31,24.08,24.22,638035.0,20.4228,20.4649,20.2713,20.3891,638035.0
2021-10-26 10:00:00,24.22,24.4,24.2,24.32,565642.0,20.3891,20.5406,20.3723,20.4733,565642.0
2021-10-26 10:30:00,24.32,24.45,24.26,24.42,540096.0,20.4733,20.5827,20.4228,20.5575,540096.0
2021-10-26 11:00:00,24.42,24.43,24.27,24.32,401018.0,20.5575,20.5659,20.4312,20.4733,401018.0
2021-10-26 11:30:00,24.32,24.33,24.2,24.21,211122.0,20.4733,20.4817,20.3723,20.3807,211122.0
2021-10-26 12:00:00,24.21,24.22,24.1,24.13,447785.0,20.3807,20.3891,20.2881,20.3133,447785.0
2021-10-26 12:30:00,24.13,24.13,24.01,24.08,306342.0,20.3133,20.3133,20.2123,20.2713,306342.0
2021-10-26 13:00:00,24.07,24.09,24.02,24.08,322469.0,20.2628,20.2797,20.2207,20.2713,322469.0
2021-10-26 13:30:00,24.07,24.14,24.06,24.12,256758.0,20.2628,20.3218,20.2544,20.3049,256758.0
2021-10-26 14:00:00,24.12,24.17,24.1,24.12,203021.0,20.3049,20.347,20.2881,20.3049,203021.0
2021-10-26 14:30:00,24.12,24.18,24.11,24.18,265917.0,20.3049,20.3554,20.2965,20.3554,265917.0
2021-10-26 15:00:00,24.18,24.22,24.14,24.16,378954.0,20.3554,20.3891,20.3218,20.3386,378954.0
2021-10-26 15:30:00,24.16,24.19,24.08,24.08,926490.0,20.3386,20.3639,20.2713,20.2713,926490.0
2021-10-27 09:30:00,23.93,23.95,23.69,23.85,805443.0,20.145,20.1618,19.9429,20.0776,805443.0
2021-10-27 10:00:00,23.86,24.0,23.69,23.7,367095.0,20.0861,20.2039,19.9429,19.9514,367095.0
2021-10-27 10:30:00,23.7,23.73,23.56,23.64,547097.0,19.9514,19.9766,19.8335,19.9008,547097.0
2021-10-27 11:00:00,23.64,23.77,23.64,23.71,463539.0,19.9008,20.0103,19.9008,19.9598,463539.0
2021-10-27 11:30:00,23.72,23.75,23.63,23.68,450973.0,19.9682,19.9935,19.8924,19.9345,450973.0
2021-10-27 12:00:00,23.68,23.69,23.6,23.68,368217.0,19.9345,19.9429,19.8672,19.9345,368217.0
2021-10-27 12:30:00,23.67,23.67,23.56,23.6,254836.0,19.9261,19.9261,19.8335,19.8672,254836.0
2021-10-27 13:00:00,23.6,23.62,23.54,23.58,316554.0,19.8672,19.884,19.8167,19.8503,316554.0
2021-10-27 13:30:00,23.58,23.65,23.51,23.64,333362.0,19.8503,19.9093,19.7914,19.9008,333362.0
2021-10-27 14:00:00,23.64,23.66,23.59,23.6,297972.0,19.9008,19.9177,19.8588,19.8672,297972.0
2021-10-27 14:30:00,23.6,23.61,23.54,23.55,437003.0,19.8672,19.8756,19.8167,19.8251,437003.0
2021-10-27 15:00:00,23.55,23.59,23.45,23.48,904604.0,19.8251,19.8588,19.7409,19.7662,904604.0
2021-10-27 15:30:00,23.48,23.53,23.36,23.37,1365355.0,19.7662,19.8082,19.6651,19.6736,1365355.0
2021-10-28 09:30:00,23.49,23.7,23.48,23.54,497758.0,19.7746,19.9514,19.7662,19.8167,497758.0
2021-10-28 10:00:00,23.55,23.6,23.45,23.59,436553.0,19.8251,19.8672,19.7409,19.8588,436553.0
2021-10-28 10:30:00,23.59,23.59,23.5,23.55,367673.0,19.8588,19.8588,19.783,19.8251,367673.0
2021-10-28 11:00:00,23.56,23.59,23.42,23.43,673338.0,19.8335,19.8588,19.7156,19.7241,673338.0
2021-10-28 11:30:00,23.44,23.53,23.42,23.46,515192.0,19.7325,19.8082,19.7156,19.7493,515192.0
2021-10-28 12:00:00,23.47,23.52,23.44,23.45,210927.0,19.7577,19.7998,19.7325,19.7409,210927.0
2021-10-28 12:30:00,23.45,23.59,23.44,23.54,240615.0,19.7409,19.8588,19.7325,19.8167,240615.0
2021-10-28 13:00:00,23.54,23.57,23.51,23.55,166000.0,19.8167,19.8419,19.7914,19.8251,166000.0
2021-10-28 13:30:00,23.55,23.6,23.53,23.55,181338.0,19.8251,19.8672,19.8082,19.8251,181338.0
2021-10-28 14:00:00,23.56,23.58,23.52,23.55,171541.0,19.8335,19.8503,19.7998,19.8251,171541.0
2021-10-28 14:30:00,23.55,23.61,23.54,23.58,191861.0,19.8251,19.8756,19.8167,19.8503,191861.0
2021-10-28 15:00:00,23.57,23.61,23.54,23.57,250095.0,19.8419,19.8756,19.8167,19.8419,250095.0
2021-10-28 15:30:00,23.57,23.75,23.54,23.74,859276.0,19.8419,19.9935,19.8167,19.985,859276.0
2021-10-29 09:30:00,23.82,23.94,23.74,23.89,502860.0,20.0524,20.1534,19.985,20.1113,502860.0
2021-10-29 10:00:00,23.89,23.94,23.76,23.85,353420.0,20.1113,20.1534,20.0019,20.0776,353420.0
2021-10-29 10:30:00,23.85,23.89,23.79,23.84,323425.0,20.0776,20.1113,20.0271,20.0692,323425.0
2021-10-29 11:00:00,23.84,23.94,23.81,23.93,290524.0,20.0692,20.1534,20.044,20.145,290524.0
2021-10-29 11:30:00,23.94,23.95,23.75,23.75,359234.0,20.1534,20.1618,19.9935,19.9935,359234.0
2021-10-29 12:00:00,23.75,23.79,23.73,23.77,334923.0,19.9935,20.0271,19.9766,20.0103,334923.0
2021-10-29 12:30:00,23.76,23.81,23.72,23.76,294799.0,20.0019,20.044,19.9682,20.0019,294799.0
2021-10-29 13:00:00,23.75,23.82,23.73,23.8,210399.0,19.9935,20.0524,19.9766,20.0355,210399.0
2021-10-29 13:30:00,23.8,23.81,23.74,23.8,175968.0,20.0355,20.044,19.985,20.0355,175968.0
2021-10-29 14:00:00,23.8,23.8,23.7,23.71,270747.0,20.0355,20.0355,19.9514,19.9598,270747.0
2021-10-29 14:30:00,23.71,23.76,23.69,23.74,233983.0,19.9598,20.0019,19.9429,19.985,233983.0
2021-10-29 15:00:00,23.74,23.76,23.67,23.72,327024.0,19.985,20.0019,19.9261,19.9682,327024.0
2021-10-29 15:30:00,23.72,23.85,23.67,23.69,1370065.0,19.9682,20.0776,19.9261,19.9429,1370065.0
2021-11-01 09:30:00,23.91,24.08,23.87,23.97,435827.0,20.1281,20.2713,20.0945,20.1787,435827.0
2021-11-01 10:00:00,23.98,24.13,23.91,24.06,474131.0,20.1871,20.3133,20.1281,20.2544,474131.0
2021-11-01 10:30:00,24.06,24.13,24.03,24.09,258934.0,20.2544,20.3133,20.2292,20.2797,258934.0
2021-11-01 11:00:00,24.09,24.19,24.07,24.17,213341.0,20.2797,20.3639,20.2628,20.347,213341.0
2021-11-01 11:30:00,24.17,24.2,24.11,24.13,239955.0,20.347,20.3723,20.2965,20.3133,239955.0
2021-11-01 12:00:00,24.14,24.21,24.12,24.15,265990.0,20.3218,20.3807,20.3049,20.3302,265990.0
2021-11-01 12:30:00,24.15,24.18,24.11,24.15,319442.0,20.3302,20.3554,20.2965,20.3302,319442.0
2021-11-01 13:00:00,24.16,24.19,24.12,24.15,229827.0,20.3386,20.3639,20.3049,20.3302,229827.0
2021-11-01 13:30:00,24.15,24.21,24.14,24.14,193650.0,20.3302,20.3807,20.3218,20.3218,193650.0
2021-11-01 14:00:00,24.14,24.16,24.1,24.14,196975.0,20.3218,20.3386,20.2881,20.3218,196975.0
2021-11-01 14:30:00,24.14,24.18,24.12,24.12,254789.0,20.3218,20.3554,20.3049,20.3049,254789.0
2021-11-01 15:00:00,24.12,24.17,24.09,24.14,295929.0,20.3049,20.347,20.2797,20.3218,295929.0
2021-11-01 15:30:00,24.14,24.2,24.13,24.15,604150.0,20.3218,20.3723,20.3133,20.3302,604150.0
2021-11-02 09:30:00,24.04,24.22,24.01,24.17,677882.0,20.2376,20.3891,20.2123,20.347,677882.0
2021-11-02 10:00:00,24.17,24.33,24.12,24.13,376893.0,20.347,20.4817,20.3049,20.3133,376893.0
2021-11-02 10:30:00,24.12,24.2,24.07,24.14,220629.0,20.3049,20.3723,20.2628,20.3218,220629.0
2021-11-02 11:00:00,24.14,24.2,24.1,24.16,232957.0,20.3218,20.3723,20.2881,20.3386,232957.0
2021-11-02 11:30:00,24.16,24.16,24.01,24.02,267453.0,20.3386,20.3386,20.2123,20.2207,267453.0
2021-11-02 12:00:00,24.02,24.04,23.97,23.98,224392.0,20.2207,20.2376,20.1787,20.1871,224392.0
2021-11-02 12:30:00,23.98,24.04,23.95,23.95,203984.0,20.1871,20.2376,20.1618,20.1618,203984.0
2021-11-02 13:00:00,23.95,24.02,23.93,24.01,237773.0,20.1618,20.2207,20.145,20.2123,237773.0
2021-11-02 13:30:00,24.01,24.04,23.99,24.03,142103.0,20.2123,20.2376,20.1955,20.2292,142103.0
2021-11-02 14:00:00,24.03,24.05,23.99,24.0,174247.0,20.2292,20.246,20.1955,20.2039,174247.0
2021-11-02 14:30:00,24.0,24.06,23.99,24.0,256863.0,20.2039,20.2544,20.1955,20.2039,256863.0
2021-11-02 15:00:00,24.01,24.05,23.96,24.04,363215.0,20.2123,20.246,20.1702,20.2376,363215.0
2021-11-02 15:30:00,24.04,24.05,23.95,23.96,746149.0,20.2376,20.246,20.1618,20.1702,746149.0
2021-11-03 09:30:00,23.79,24.12,23.67,24.1,479473.0,20.0271,20.3049,19.9261,20.2881,479473.0
2021-11-03 10:00:00,24.11,24.32,24.1,24.31,270328.0,20.2965,20.4733,20.2881,20.4649,270328.0
2021-11-03 10:30:00,24.31,24.52,24.27,24.45,667199.0,20.4649,20.6417,20.4312,20.5827,667199.0
2021-11-03 11:00:00,24.44,24.54,24.43,24.5,421965.0,20.5743,20.6585,20.5659,20.6248,421965.0
2021-11-03 11:30:00,24.5,24.54,24.46,24.47,240320.0,20.6248,20.6585,20.5911,20.5996,240320.0
2021-11-03 12:00:00,24.47,24.5,24.42,24.45,326969.0,20.5996,20.6248,20.5575,20.5827,326969.0
2021-11-03 12:30:00,24.45,24.52,24.43,24.52,175610.0,20.5827,20.6417,20.5659,20.6417,175610.0
2021-11-03 13:00:00,24.51,24.52,24.4,24.43,368588.0,20.6332,20.6417,20.5406,20.5659,368588.0
2021-11-03 13:30:00,24.42,24.51,24.42,24.5,332578.0,20.5575,20.6332,20.5575,20.6248,332578.0
2021-11-03 14:00:00,24.5,24.71,24.47,24.62,578197.0,20.6248,20.8016,20.5996,20.7258,578197.0
2021-11-03 14:30:00,24.62,24.74,24.59,24.7,344249.0,20.7258,20.8269,20.7006,20.7932,344249.0
2021-11-03 15:00:00,24.7,24.78,24.69,24.76,384844.0,20.7932,20.8605,20.7848,20.8437,384844.0
2021-11-03 15:30:00,24.76,24.77,24.68,24.71,1405517.0,20.8437,20.8521,20.7764,20.8016,1405517.0
2021-11-04 09:30:00,24.59,24.59,24.25,24.3,703100.0,20.7006,20.7006,20.4144,20.4565,703100.0
2021-11-04 10:00:00,24.29,24.45,24.23,24.27,394909.0,20.448,20.5827,20.3975,20.4312,394909.0
2021-11-04 10:30:00,24.27,24.3,24.08,24.09,377952.0,20.4312,20.4565,20.2713,20.2797,377952.0
2021-11-04 11:00:00,24.09,24.16,24.04,24.07,572543.0,20.2797,20.3386,20.2376,20.2628,572543.0
2021-11-04 11:30:00,24.07,24.22,24.06,24.2,288697.0,20.2628,20.3891,20.2544,20.3723,288697.0
2021-11-04 12:00:00,24.21,24.22,24.1,24.14,228999.0,20.3807,20.3891,20.2881,20.3218,228999.0
2021-11-04 12:30:00,24.13,24.21,24.1,24.17,238269.0,20.3133,20.3807,20.2881,20.347,238269.0
2021-11-04 13:00:00,24.17,24.21,24.14,24.21,173431.0,20.347,20.3807,20.3218,20.3807,173431.0
2021-11-04 13:30:00,24.21,24.23,24.15,24.16,232606.0,20.3807,20.3975,20.3302,20.3386,232606.0
2021-11-04 14:00:00,24.15,24.18,24.1,24.11,242655.0,20.3302,20.3554,20.2881,20.2965,242655.0
2021-11-04 14:30:00,24.1,24.1,24.05,24.09,141494.0,20.2881,20.2881,20.246,20.2797,141494.0
2021-11-04 15:00:00,24.09,24.2,24.05,24.17,376764.0,20.2797,20.3723,20.246,20.347,376764.0
2021-11-04 15:30:00,24.18,24.28,24.16,24.28,872307.0,20.3554,20.4396,20.3386,20.4396,872307.0
2021-11-05 09:30:00,24.53,24.64,24.43,24.6,611890.0,20.6501,20.7427,20.5659,20.709,611890.0
2021-11-05 10:00:00,24.6,24.66,24.56,24.59,378300.0,20.709,20.7595,20.6753,20.7006,378300.0
2021-11-05 10:30:00,24.59,24.64,24.53,24.63,275579.0,20.7006,20.7427,20.6501,20.7343,275579.0
2021-11-05 11:00:00,24.63,24.67,24.56,24.61,308063.0,20.7343,20.7679,20.6753,20.7174,308063.0
2021-11-05 11:30:00,24.6,24.6,24.34,24.37,402200.0,20.709,20.709,20.4901,20.5154,402200.0
2021-11-05 12:00:00,24.37,24.41,24.3,24.33,204886.0,20.5154,20.5491,20.4565,20.4817,204886.0
2021-11-05 12:30:00,24.33,24.36,24.31,24.32,261364.0,20.4817,20.507,20.4649,20.4733,261364.0
2021-11-05 13:00:00,24.32,24.36,24.25,24.26,161507.0,20.4733,20.507,20.4144,20.4228,161507.0
2021-11-05 13:30:00,24.26,24.32,24.17,24.27,331434.0,20.4228,20.4733,20.347,20.4312,331434.0
2021-11-05 14:00:00,24.27,24.32,24.24,24.3,257270.0,20.4312,20.4733,20.4059,20.4565,257270.0
2021-11-05 14:30:00,24.31,24.32,24.25,24.29,164477.0,20.4649,20.4733,20.4144,20.448,164477.0
2021-11-05 15:00:00,24.29,24.32,24.24,24.26,309987.0,20.448,20.4733,20.4059,20.4228,309987.0
2021-11-05 15:30:00,24.25,24.33,24.22,24.3,651766.0,20.4144,20.4817,20.3891,20.4565,651766.0
2021-11-08 09:30:00,24.43,24.63,24.4,24.48,835305.0,20.5659,20.7343,20.5406,20.608,835305.0
2021-11-08 10:00:00,24.49,24.54,24.38,24.43,364198.0,20.6164,20.6585,20.5238,20.5659,364198.0
2021-11-08 10:30:00,24.43,24.53,24.39,24.5,363982.0,20.5659,20.6501,20.5322,20.6248,363982.0
2021-11-08 11:00:00,24.49,24.54,24.44,24.52,379995.0,20.6164,20.6585,20.5743,20.6417,379995.0
2021-11-08 11:30:00,24.52,24.59,24.49,24.52,344176.0,20.6417,20.7006,20.6164,20.6417,344176.0
2021-11-08 12:00:00,24.52,24.52,24.44,24.49,335363.0,20.6417,20.6417,20.5743,20.6164,335363.0
2021-11-08 12:30:00,24.49,24.52,24.4,24.41,189259.0,20.6164,20.6417,20.5406,20.5491,189259.0
2021-11-08 13:00:00,24.42,24.43,24.37,24.37,300390.0,20.5575,20.5659,20.5154,20.5154,300390.0
2021-11-08 13:30:00,24.38,24.41,24.35,24.4,245961.0,20.5238,20.5491,20.4985,20.5406,245961.0
2021-11-08 14:00:00,24.4,24.43,24.3,24.33,344138.0,20.5406,20.5659,20.4565,20.4817,344138.0
2021-11-08 14:30:00,24.34,24.42,24.32,24.41,294216.0,20.4901,20.5575,20.4733,20.5491,294216.0
2021-11-08 15:00:00,24.41,24.47,24.4,24.45,395597.0,20.5491,20.5996,20.5406,20.5827,395597.0
2021-11-08 15:30:00,24.45,24.53,24.44,24.5,1110465.0,20.5827,20.6501,20.5743,20.6248,1110465.0
2021-11-09 09:30:00,24.25,24.43,24.18,24.29,621172.0,20.4144,20.5659,20.3554,20.448,621172.0
2021-11-09 10:00:00,24.29,24.45,24.26,24.45,430176.0,20.448,20.5827,20.4228,20.5827,430176.0
2021-11-09 10:30:00,24.45,24.49,24.33,24.36,341836.0,20.5827,20.6164,20.4817,20.507,341836.0
2021-11-09 11:00:00,24.36,24.4,24.3,24.33,247029.0,20.507,20.5406,20.4565,20.4817,247029.0
2021-11-09 11:30:00,24.33,24.39,24.27,24.28,223221.0,20.4817,20.5322,20.4312,20.4396,223221.0
2021-11-09 12:00:00,24.28,24.34,24.25,24.29,219770.0,20.4396,20.4901,20.4144,20.448,219770.0
2021-11-09 12:30:00,24.29,24.35,24.27,24.33,242655.0,20.448,20.4985,20.4312,20.4817,242655.0
2021-11-09 13:00:00,24.33,24.37,24.29,24.32,484838.0,20.4817,20.5154,20.448,20.4733,484838.0
2021-11-09 13:30:00,24.32,24.39,24.31,24.37,267212.0,20.4733,20.5322,20.4649,20.5154,267212.0
2021-11-09 14:00:00,24.38,24.5,24.37,24.44,587991.0,20.5238,20.6248,20.5154,20.5743,587991.0
2021-11-09 14:30:00,24.44,24.48,24.4,24.43,971964.0,20.5743,20.608,20.5406,20.5659,971964.0
2021-11-09 15:00:00,24.43,24.44,24.36,24.39,622272.0,20.5659,20.5743,20.507,20.5322,622272.0
2021-11-09 15:30:00,24.39,24.45,24.32,24.34,1663117.0,20.5322,20.5827,20.4733,20.4901,1663117.0
2021-11-10 09:30:00,24.29,24.52,24.25,24.45,606837.0,20.448,20.6417,20.4144,20.5827,606837.0
2021-11-10 10:00:00,24.45,24.49,24.37,24.45,265013.0,20.5827,20.6164,20.5154,20.5827,265013.0
2021-11-10 10:30:00,24.44,24.54,24.42,24.46,342394.0,20.5743,20.6585,20.5575,20.5911,342394.0
2021-11-10 11:00:00,24.46,24.51,24.43,24.46,260420.0,20.5911,20.6332,20.5659,20.5911,260420.0
2021-11-10 11:30:00,24.46,24.48,24.4,24.42,222621.0,20.5911,20.608,20.5406,20.5575,222621.0
2021-11-10 12:00:00,24.42,24.44,24.27,24.28,317514.0,20.5575,20.5743,20.4312,20.4396,317514.0
2021-11-10 12:30:00,24.28,24.37,24.27,24.28,433905.0,20.4396,20.5154,20.4312,20.4396,433905.0
2021-11-10 13:00:00,24.28,24.33,24.23,24.29,583935.0,20.4396,20.4817,20.3975,20.448,583935.0
2021-11-10 13:30:00,24.29,24.34,24.2,24.23,560825.0,20.448,20.4901,20.3723,20.3975,560825.0
2021-11-10 14:00:00,24.23,24.25,24.12,24.2,530051.0,20.3975,20.4144,20.3049,20.3723,530051.0
2021-11-10 14:30:00,24.2,24.24,24.11,24.18,450377.0,20.3723,20.4059,20.2965,20.3554,450377.0
2021-11-10 15:00:00,24.18,24.3,24.14,24.27,468430.0,20.3554,20.4565,20.3218,20.4312,468430.0
2021-11-10 15:30:00,24.27,24.31,24.14,24.18,1634974.0,20.4312,20.4649,20.3218,20.3554,1634974.0
2021-11-11 09:30:00,24.22,24.39,24.17,24.24,413847.0,20.3891,20.5322,20.347,20.4059,413847.0
2021-11-11 10:00:00,24.24,24.34,24.23,24.23,339468.0,20.4059,20.4901,20.3975,20.3975,339468.0
2021-11-11 10:30:00,24.23,24.32,24.2,24.25,340326.0,20.3975,20.4733,20.3723,20.4144,340326.0
2021-11-11 11:00:00,24.26,24.3,24.21,24.28,364364.0,20.4228,20.4565,20.3807,20.4396,364364.0
2021-11-11 11:30:00,24.27,24.33,24.23,24.25,276836.0,20.4312,20.4817,20.3975,20.4144,276836.0
2021-11-11 12:00:00,24.26,24.33,24.24,24.32,209645.0,20.4228,20.4817,20.4059,20.4733,209645.0
2021-11-11 12:30:00,24.33,24.33,24.25,24.27,267730.0,20.4817,20.4817,20.4144,20.4312,267730.0
2021-11-11 13:00:00,24.27,24.29,24.15,24.17,430232.0,20.4312,20.448,20.3302,20.347,430232.0
2021-11-11 13:30:00,24.17,24.22,24.13,24.14,534791.0,20.347,20.3891,20.3133,20.3218,534791.0
2021-11-11 14:00:00,24.14,24.17,24.11,24.14,503539.0,20.3218,20.347,20.2965,20.3218,503539.0
2021-11-11 14:30:00,24.14,24.14,24.08,24.1,512871.0,20.3218,20.3218,20.2713,20.2881,512871.0
2021-11-11 15:00:00,24.1,24.18,24.09,24.16,569513.0,20.2881,20.3554,20.2797,20.3386,569513.0
2021-11-11 15:30:00,24.16,24.16,24.06,24.12,1886712.0,20.3386,20.3386,20.2544,20.3049,1886712.0
2021-11-12 09:30:00,24.12,24.23,24.02,24.06,323420.0,20.3049,20.3975,20.2207,20.2544,323420.0
2021-11-12 10:00:00,24.06,24.06,23.77,23.8,411930.0,20.2544,20.2544,20.0103,20.0355,411930.0
2021-11-12 10:30:00,23.8,23.85,23.77,23.79,272601.0,20.0355,20.0776,20.0103,20.0271,272601.0
2021-11-12 11:00:00,23.8,23.88,23.8,23.81,287148.0,20.0355,20.1029,20.0355,20.044,287148.0
2021-11-12 11:30:00,23.82,23.87,23.8,23.82,315767.0,20.0524,20.0945,20.0355,20.0524,315767.0
2021-11-12 12:00:00,23.83,23.84,23.73,23.75,331002.0,20.0608,20.0692,19.9766,19.9935,331002.0
2021-11-12 12:30:00,23.75,23.82,23.73,23.8,358496.0,19.9935,20.0524,19.9766,20.0355,358496.0
2021-11-12 13:00:00,23.81,23.85,23.77,23.79,458721.0,20.044,20.0776,20.0103,20.0271,458721.0
2021-11-12 13:30:00,23.79,23.79,23.69,23.73,375661.0,20.0271,20.0271,19.9429,19.9766,375661.0
2021-11-12 14:00:00,23.73,23.83,23.73,23.82,305528.0,19.9766,20.0608,19.9766,20.0524,305528.0
2021-11-12 14:30:00,23.82,23.88,23.8,23.86,343101.0,20.0524,20.1029,20.0355,20.0861,343101.0
2021-11-12 15:00:00,23.87,23.87,23.79,23.8,326494.0,20.0945,20.0945,20.0271,20.0355,326494.0
2021-11-12 15:30:00,23.8,23.96,23.77,23.95,2353984.0,20.0355,20.1702,20.0103,20.1618,2353984.0
2021-11-15 09:30:00,24.07,24.17,23.9,24.05,386898.0,20.2628,20.347,20.1197,20.246,386898.0
2021-11-15 10:00:00,24.04,24.19,23.99,24.1,324942.0,20.2376,20.3639,20.1955,20.2881,324942.0
2021-11-15 10:30:00,24.11,24.17,24.06,24.14,248719.0,20.2965,20.347,20.2544,20.3218,248719.0
2021-11-15 11:00:00,24.14,24.2,24.1,24.14,270476.0,20.3218,20.3723,20.2881,20.3218,270476.0
2021-11-15 11:30:00,24.14,24.2,24.1,24.14,382122.0,20.3218,20.3723,20.2881,20.3218,382122.0
2021-11-15 12:00:00,24.14,24.21,24.11,24.2,196027.0,20.3218,20.3807,20.2965,20.3723,196027.0
2021-11-15 12:30:00,24.2,24.27,24.19,24.26,224004.0,20.3723,20.4312,20.3639,20.4228,224004.0
2021-11-15 13:00:00,24.25,24.28,24.24,24.28,159798.0,20.4144,20.4396,20.4059,20.4396,159798.0
2021-11-15 13:30:00,24.27,24.32,24.23,24.3,190835.0,20.4312,20.4733,20.3975,20.4565,190835.0
2021-11-15 14:00:00,24.3,24.36,24.28,24.34,230588.0,20.4565,20.507,20.4396,20.4901,230588.0
2021-11-15 14:30:00,24.35,24.37,24.33,24.35,248699.0,20.4985,20.5154,20.4817,20.4985,248699.0
2021-11-15 15:00:00,24.35,24.36,24.29,24.32,319473.0,20.4985,20.507,20.448,20.4733,319473.0
2021-11-15 15:30:00,24.33,24.33,24.2,24.25,1052937.0,20.4817,20.4817,20.3723,20.4144,1052937.0
2021-11-16 09:30:00,24.34,24.39,24.14,24.2,422619.0,20.4901,20.5322,20.3218,20.3723,422619.0
2021-11-16 10:00:00,24.2,24.28,24.19,24.23,322645.0,20.3723,20.4396,20.3639,20.3975,322645.0
2021-11-16 10:30:00,24.23,24.29,24.21,24.26,186546.0,20.3975,20.448,20.3807,20.4228,186546.0
2021-11-16 11:00:00,24.26,24.3,24.23,24.28,119277.0,20.4228,20.4565,20.3975,20.4396,119277.0
2021-11-16 11:30:00,24.28,24.38,24.27,24.38,119411.0,20.4396,20.5238,20.4312,20.5238,119411.0
2021-11-16 12:00:00,24.37,24.4,24.33,24.4,121753.0,20.5154,20.5406,20.4817,20.5406,121753.0
2021-11-16 12:30:00,24.4,24.45,24.39,24.45,145063.0,20.5406,20.5827,20.5322,20.5827,145063.0
2021-11-16 13:00:00,24.45,24.47,24.4,24.43,196751.0,20.5827,20.5996,20.5406,20.5659,196751.0
2021-11-16 13:30:00,24.43,24.43,24.38,24.41,220481.0,20.5659,20.5659,20.5238,20.5491,220481.0
2021-11-16 14:00:00,24.41,24.43,24.36,24.38,220981.0,20.5491,20.5659,20.507,20.5238,220981.0
2021-11-16 14:30:00,24.38,24.43,24.36,24.36,260982.0,20.5238,20.5659,20.507,20.507,260982.0
2021-11-16 15:00:00,24.37,24.39,24.32,24.33,180137.0,20.5154,20.5322,20.4733,20.4817,180137.0
2021-11-16 15:30:00,24.33,24.34,24.25,24.26,621522.0,20.4817,20.4901,20.4144,20.4228,621522.0
2021-11-17 09:30:00,24.21,24.27,23.85,23.85,355695.0,20.3807,20.4312,20.0776,20.0776,355695.0
2021-11-17 10:00:00,23.85,23.94,23.82,23.89,293283.0,20.0776,20.1534,20.0524,20.1113,293283.0
2021-11-17 10:30:00,23.9,24.08,23.9,24.04,209535.0,20.1197,20.2713,20.1197,20.2376,209535.0
2021-11-17 11:00:00,24.04,24.05,23.88,23.93,367963.0,20.2376,20.246,20.1029,20.145,367963.0
2021-11-17 11:30:00,23.92,24.02,23.91,24.01,217090.0,20.1366,20.2207,20.1281,20.2123,217090.0
2021-11-17 12:00:00,24.0,24.02,23.94,23.95,173422.0,20.2039,20.2207,20.1534,20.1618,173422.0
2021-11-17 12:30:00,23.95,24.02,23.93,24.02,86611.0,20.1618,20.2207,20.145,20.2207,86611.0
2021-11-17 13:00:00,24.02,24.08,24.01,24.03,108548.0,20.2207,20.2713,20.2123,20.2292,108548.0
2021-11-17 13:30:00,24.03,24.07,24.02,24.07,143362.0,20.2292,20.2628,20.2207,20.2628,143362.0
2021-11-17 14:00:00,24.06,24.07,23.96,24.0,168187.0,20.2544,20.2628,20.1702,20.2039,168187.0
2021-11-17 14:30:00,24.0,24.06,23.99,24.02,110528.0,20.2039,20.2544,20.1955,20.2207,110528.0
2021-11-17 15:00:00,24.02,24.1,24.0,24.06,190831.0,20.2207,20.2881,20.2039,20.2544,190831.0
2021-11-17 15:30:00,24.07,24.09,24.02,24.03,580281.0,20.2628,20.2797,20.2207,20.2292,580281.0
2021-11-18 09:30:00,23.95,24.19,23.94,24.0,415148.0,20.1618,20.3639,20.1534,20.2039,415148.0
2021-11-18 10:00:00,24.0,24.0,23.71,23.76,330187.0,20.2039,20.2039,19.9598,20.0019,330187.0
2021-11-18 10:30:00,23.76,23.95,23.75,23.89,490468.0,20.0019,20.1618,19.9935,20.1113,490468.0
2021-11-18 11:00:00,23.89,24.0,23.86,23.92,227444.0,20.1113,20.2039,20.0861,20.1366,227444.0
2021-11-18 11:30:00,23.92,23.98,23.85,23.91,222410.0,20.1366,20.1871,20.0776,20.1281,222410.0
2021-11-18 12:00:00,23.91,23.96,23.9,23.95,136591.0,20.1281,20.1702,20.1197,20.1618,136591.0
2021-11-18 12:30:00,23.95,23.98,23.88,23.91,183706.0,20.1618,20.1871,20.1029,20.1281,183706.0
2021-11-18 13:00:00,23.91,23.98,23.9,23.95,196466.0,20.1281,20.1871,20.1197,20.1618,196466.0
2021-11-18 13:30:00,23.95,23.98,23.94,23.98,150836.0,20.1618,20.1871,20.1534,20.1871,150836.0
2021-11-18 14:00:00,23.98,23.99,23.9,23.92,144737.0,20.1871,20.1955,20.1197,20.1366,144737.0
2021-11-18 14:30:00,23.92,23.98,23.91,23.95,200727.0,20.1366,20.1871,20.1281,20.1618,200727.0
2021-11-18 15:00:00,23.95,23.98,23.93,23.96,292648.0,20.1618,20.1871,20.145,20.1702,292648.0
2021-11-18 15:30:00,23.96,23.96,23.89,23.9,774660.0,20.1702,20.1702,20.1113,20.1197,774660.0
2021-11-19 09:30:00,23.7,23.7,23.32,23.36,1042102.0,19.9514,19.9514,19.6315,19.6651,1042102.0
2021-11-19 10:00:00,23.36,23.6,23.31,23.56,448315.0,19.6651,19.8672,19.623,19.8335,448315.0
2021-11-19 10:30:00,23.55,23.72,23.53,23.67,359446.0,19.8251,19.9682,19.8082,19.9261,359446.0
2021-11-19 11:00:00,23.67,23.75,23.66,23.71,295057.0,19.9261,19.9935,19.9177,19.9598,295057.0
2021-11-19 11:30:00,23.71,23.76,23.69,23.71,191388.0,19.9598,20.0019,19.9429,19.9598,191388.0
2021-11-19 12:00:00,23.71,23.82,23.71,23.8,295013.0,19.9598,20.0524,19.9598,20.0355,295013.0
2021-11-19 12:30:00,23.81,23.9,23.8,23.88,270689.0,20.044,20.1197,20.0355,20.1029,270689.0
2021-11-19 13:00:00,23.88,23.89,23.76,23.77,374129.0,20.1029,20.1113,20.0019,20.0103,374129.0
2021-11-19 13:30:00,23.77,23.78,23.67,23.73,293226.0,20.0103,20.0187,19.9261,19.9766,293226.0
2021-11-19 14:00:00,23.73,23.77,23.69,23.73,344845.0,19.9766,20.0103,19.9429,19.9766,344845.0
2021-11-19 14:30:00,23.73,23.76,23.7,23.72,180367.0,19.9766,20.0019,19.9514,19.9682,180367.0
2021-11-19 15:00:00,23.71,23.76,23.7,23.72,411431.0,19.9598,20.0019,19.9514,19.9682,411431.0
2021-11-19 15:30:00,23.72,23.8,23.69,23.7,1185742.0,19.9682,20.0355,19.9429,19.9514,1185742.0
2021-11-22 09:30:00,24.09,24.25,23.96,24.14,449375.0,20.2797,20.4144,20.1702,20.3218,449375.0
2021-11-22 10:00:00,24.15,24.3,24.12,24.28,377159.0,20.3302,20.4565,20.3049,20.4396,377159.0
2021-11-22 10:30:00,24.29,24.3,24.2,24.24,189043.0,20.448,20.4565,20.3723,20.4059,189043.0
2021-11-22 11:00:00,24.25,24.39,24.18,24.34,304213.0,20.4144,20.5322,20.3554,20.4901,304213.0
2021-11-22 11:30:00,24.34,24.35,24.14,24.18,208710.0,20.4901,20.4985,20.3218,20.3554,208710.0
2021-11-22 12:00:00,24.17,24.26,24.17,24.24,238768.0,20.347,20.4228,20.347,20.4059,238768.0
2021-11-22 12:30:00,24.24,24.33,24.22,24.33,507409.0,20.4059,20.4817,20.3891,20.4817,507409.0
2021-11-22 13:00:00,24.33,24.39,24.31,24.31,236823.0,20.4817,20.5322,20.4649,20.4649,236823.0
2021-11-22 13:30:00,24.32,24.37,24.32,24.34,256231.0,20.4733,20.5154,20.4733,20.4901,256231.0
2021-11-22 14:00:00,24.34,24.37,24.31,24.36,128096.0,20.4901,20.5154,20.4649,20.507,128096.0
2021-11-22 14:30:00,24.36,24.42,24.32,24.4,210116.0,20.507,20.5575,20.4733,20.5406,210116.0
2021-11-22 15:00:00,24.4,24.41,24.27,24.28,421365.0,20.5406,20.5491,20.4312,20.4396,421365.0
2021-11-22 15:30:00,24.29,24.35,24.05,24.05,1177480.0,20.448,20.4985,20.246,20.246,1177480.0
2021-11-23 09:30:00,24.25,24.38,24.15,24.29,340695.0,20.4144,20.5238,20.3302,20.448,340695.0
2021-11-23 10:00:00,24.3,24.39,24.27,24.32,263538.0,20.4565,20.5322,20.4312,20.4733,263538.0
2021-11-23 10:30:00,24.33,24.37,24.24,24.29,334202.0,20.4817,20.5154,20.4059,20.448,334202.0
2021-11-23 11:00:00,24.3,24.35,24.23,24.25,264689.0,20.4565,20.4985,20.3975,20.4144,264689.0
2021-11-23 11:30:00,24.25,24.43,24.22,24.35,261143.0,20.4144,20.5659,20.3891,20.4985,261143.0
2021-11-23 12:00:00,24.35,24.42,24.31,24.38,164282.0,20.4985,20.5575,20.4649,20.5238,164282.0
2021-11-23 12:30:00,24.39,24.43,24.36,24.39,153488.0,20.5322,20.5659,20.507,20.5322,153488.0
2021-11-23 13:00:00,24.39,24.43,24.35,24.41,291000.0,20.5322,20.5659,20.4985,20.5491,291000.0
2021-11-23 13:30:00,24.42,24.53,24.41,24.48,344440.0,20.5575,20.6501,20.5491,20.608,344440.0
2021-11-23 14:00:00,24.47,24.52,24.44,24.48,233302.0,20.5996,20.6417,20.5743,20.608,233302.0
2021-11-23 14:30:00,24.48,24.55,24.43,24.54,427513.0,20.608,20.6669,20.5659,20.6585,427513.0
2021-11-23 15:00:00,24.55,24.59,24.46,24.52,276881.0,20.6669,20.7006,20.5911,20.6417,276881.0
2021-11-23 15:30:00,24.52,24.62,24.49,24.59,973277.0,20.6417,20.7258,20.6164,20.7006,973277.0
2021-11-24 09:30:00,24.55,24.78,24.52,24.73,445026.0,20.6669,20.8605,20.6417,20.8184,445026.0
2021-11-24 10:00:00,24.72,24.89,24.66,24.8,368183.0,20.81,20.9531,20.7595,20.8774,368183.0
2021-11-24 10:30:00,24.8,24.82,24.72,24.73,334999.0,20.8774,20.8942,20.81,20.8184,334999.0
2021-11-24 11:00:00,24.73,24.8,24.65,24.66,256800.0,20.8184,20.8774,20.7511,20.7595,256800.0
2021-11-24 11:30:00,24.66,24.68,24.51,24.57,214249.0,20.7595,20.7764,20.6332,20.6838,214249.0
2021-11-24 12:00:00,24.58,24.67,24.55,24.64,159418.0,20.6922,20.7679,20.6669,20.7427,159418.0
2021-11-24 12:30:00,24.64,24.71,24.64,24.67,227406.0,20.7427,20.8016,20.7427,20.7679,227406.0
2021-11-24 13:00:00,24.67,24.7,24.63,24.68,195872.0,20.7679,20.7932,20.7343,20.7764,195872.0
2021-11-24 13:30:00,24.68,24.73,24.67,24.69,175708.0,20.7764,20.8184,20.7679,20.7848,175708.0
2021-11-24 14:00:00,24.69,24.72,24.6,24.62,182405.0,20.7848,20.81,20.709,20.7258,182405.0
2021-11-24 14:30:00,24.62,24.67,24.61,24.63,258095.0,20.7258,20.7679,20.7174,20.7343,258095.0
2021-11-24 15:00:00,24.63,24.7,24.62,24.7,203130.0,20.7343,20.7932,20.7258,20.7932,203130.0
2021-11-24 15:30:00,24.7,24.7,24.56,24.57,650019.0,20.7932,20.7932,20.6753,20.6838,650019.0
2021-11-26 09:30:00,23.58,23.72,23.05,23.1,896622.0,19.8503,19.9682,19.4042,19.4463,896622.0
2021-11-26 10:00:00,23.09,23.27,23.05,23.19,754062.0,19.4378,19.5894,19.4042,19.522,754062.0
2021-11-26 10:30:00,23.19,23.29,23.13,23.25,462896.0,19.522,19.6062,19.4715,19.5725,462896.0
2021-11-26 11:00:00,23.24,23.27,23.08,23.15,433705.0,19.5641,19.5894,19.4294,19.4884,433705.0
2021-11-26 11:30:00,23.15,23.25,23.12,23.22,553834.0,19.4884,19.5725,19.4631,19.5473,553834.0
2021-11-26 12:00:00,23.22,23.43,23.2,23.42,460831.0,19.5473,19.7241,19.5304,19.7156,460831.0
2021-11-26 12:30:00,23.41,23.62,23.34,23.45,1347378.0,19.7072,19.884,19.6483,19.7409,1347378.0
2021-11-29 09:30:00,23.84,24.04,23.5,23.57,607130.0,20.0692,20.2376,19.783,19.8419,607130.0
2021-11-29 10:00:00,23.56,23.61,23.43,23.45,503943.0,19.8335,19.8756,19.7241,19.7409,503943.0
2021-11-29 10:30:00,23.44,23.48,23.36,23.43,345726.0,19.7325,19.7662,19.6651,19.7241,345726.0
2021-11-29 11:00:00,23.43,23.53,23.39,23.41,292327.0,19.7241,19.8082,19.6904,19.7072,292327.0
2021-11-29 11:30:00,23.42,23.54,23.4,23.5,374572.0,19.7156,19.8167,19.6988,19.783,374572.0
2021-11-29 12:00:00,23.5,23.7,23.49,23.67,255918.0,19.783,19.9514,19.7746,19.9261,255918.0
2021-11-29 12:30:00,23.67,23.75,23.66,23.73,399389.0,19.9261,19.9935,19.9177,19.9766,399389.0
2021-11-29 13:00:00,23.73,23.75,23.65,23.71,263772.0,19.9766,19.9935,19.9093,19.9598,263772.0
2021-11-29 13:30:00,23.71,23.73,23.59,23.64,237598.0,19.9598,19.9766,19.8588,19.9008,237598.0
2021-11-29 14:00:00,23.64,23.69,23.6,23.64,230416.0,19.9008,19.9429,19.8672,19.9008,230416.0
2021-11-29 14:30:00,23.63,23.65,23.58,23.62,394957.0,19.8924,19.9093,19.8503,19.884,394957.0
2021-11-29 15:00:00,23.62,23.69,23.62,23.64,450145.0,19.884,19.9429,19.884,19.9008,450145.0
2021-11-29 15:30:00,23.64,23.69,23.51,23.52,1287300.0,19.9008,19.9429,19.7914,19.7998,1287300.0
2021-11-30 09:30:00,23.19,23.28,23.0,23.08,637984.0,19.522,19.5978,19.3621,19.4294,637984.0
2021-11-30 10:00:00,23.07,23.16,22.95,23.0,674479.0,19.421,19.4968,19.32,19.3621,674479.0
2021-11-30 10:30:00,23.01,23.27,22.99,23.11,593705.0,19.3705,19.5894,19.3537,19.4547,593705.0
2021-11-30 11:00:00,23.11,23.29,23.01,23.17,572164.0,19.4547,19.6062,19.3705,19.5052,572164.0
2021-11-30 11:30:00,23.14,23.17,22.8,22.87,676324.0,19.4799,19.5052,19.1937,19.2526,676324.0
2021-11-30 12:00:00,22.87,22.92,22.78,22.89,442166.0,19.2526,19.2947,19.1769,19.2695,442166.0
2021-11-30 12:30:00,22.89,22.96,22.86,22.91,385571.0,19.2695,19.3284,19.2442,19.2863,385571.0
2021-11-30 13:00:00,22.92,22.93,22.77,22.8,292563.0,19.2947,19.3032,19.1685,19.1937,292563.0
2021-11-30 13:30:00,22.8,22.97,22.74,22.96,276991.0,19.1937,19.3368,19.1432,19.3284,276991.0
2021-11-30 14:00:00,22.96,22.98,22.87,22.87,328408.0,19.3284,19.3452,19.2526,19.2526,328408.0
2021-11-30 14:30:00,22.87,22.93,22.82,22.87,329758.0,19.2526,19.3032,19.2105,19.2526,329758.0
2021-11-30 15:00:00,22.87,22.91,22.81,22.86,422003.0,19.2526,19.2863,19.2021,19.2442,422003.0
2021-11-30 15:30:00,22.85,23.0,22.72,22.75,1994377.0,19.2358,19.3621,19.1264,19.1516,1994377.0
2021-12-01 09:30:00,23.25,23.41,23.14,23.37,652115.0,19.5725,19.7072,19.4799,19.6736,652115.0
2021-12-01 10:00:00,23.38,23.52,23.37,23.4,453743.0,19.682,19.7998,19.6736,19.6988,453743.0
2021-12-01 10:30:00,23.41,23.49,23.26,23.43,351422.0,19.7072,19.7746,19.581,19.7241,351422.0
2021-12-01 11:00:00,23.43,23.45,23.37,23.39,382470.0,19.7241,19.7409,19.6736,19.6904,382470.0
2021-12-01 11:30:00,23.4,23.43,23.08,23.14,463254.0,19.6988,19.7241,19.4294,19.4799,463254.0
2021-12-01 12:00:00,23.14,23.28,23.1,23.12,296201.0,19.4799,19.5978,19.4463,19.4631,296201.0
2021-12-01 12:30:00,23.13,23.19,22.94,22.96,347628.0,19.4715,19.522,19.3116,19.3284,347628.0
2021-12-01 13:00:00,22.96,23.02,22.78,22.86,353292.0,19.3284,19.3789,19.1769,19.2442,353292.0
2021-12-01 13:30:00,22.86,22.89,22.71,22.82,464576.0,19.2442,19.2695,19.1179,19.2105,464576.0
2021-12-01 14:00:00,22.82,22.85,22.58,22.7,642881.0,19.2105,19.2358,19.0085,19.1095,642881.0
2021-12-01 14:30:00,22.7,22.77,22.62,22.64,397215.0,19.1095,19.1685,19.0422,19.059,397215.0
2021-12-01 15:00:00,22.64,22.67,22.39,22.42,462425.0,19.059,19.0843,18.8486,18.8738,462425.0
2021-12-01 15:30:00,22.42,22.54,22.15,22.15,2094904.0,18.8738,18.9748,18.6465,18.6465,2094904.0
2021-12-02 09:30:00,22.33,22.52,22.08,22.45,1772428.0,18.9393,19.1004,18.7272,19.041,1772428.0
2021-12-02 10:00:00,22.45,22.5,22.3,22.38,1186842.0,19.041,19.0835,18.9138,18.9817,1186842.0
2021-12-02 10:30:00,22.38,22.43,22.23,22.43,876088.0,18.9817,19.0241,18.8545,19.0241,876088.0
2021-12-02 11:00:00,22.43,22.53,22.34,22.51,1048055.0,19.0241,19.1089,18.9477,19.0919,1048055.0
2021-12-02 11:30:00,22.51,22.68,22.38,22.64,860220.0,19.0919,19.2361,18.9817,19.2022,860220.0
2021-12-02 12:00:00,22.65,22.72,22.59,22.64,645908.0,19.2107,19.27,19.1598,19.2022,645908.0
2021-12-02 12:30:00,22.64,22.69,22.6,22.64,645152.0,19.2022,19.2446,19.1683,19.2022,645152.0
2021-12-02 13:00:00,22.64,22.65,22.51,22.54,799385.0,19.2022,19.2107,19.0919,19.1174,799385.0
2021-12-02 13:30:00,22.53,22.66,22.51,22.65,562663.0,19.1089,19.2192,19.0919,19.2107,562663.0
2021-12-02 14:00:00,22.65,22.77,22.64,22.75,420254.0,19.2107,19.3125,19.2022,19.2955,420254.0
2021-12-02 14:30:00,22.75,22.77,22.64,22.64,427354.0,19.2955,19.3125,19.2022,19.2022,427354.0
2021-12-02 15:00:00,22.65,22.7,22.58,22.64,519291.0,19.2107,19.2531,19.1513,19.2022,519291.0
2021-12-02 15:30:00,22.63,22.69,22.54,22.64,1918255.0,19.1937,19.2446,19.1174,19.2022,1918255.0
2021-12-03 09:30:00,22.64,22.72,22.25,22.31,643076.0,19.2022,19.27,18.8714,18.9223,643076.0
2021-12-03 10:00:00,22.31,22.45,22.27,22.44,393626.0,18.9223,19.041,18.8884,19.0326,393626.0
2021-12-03 10:30:00,22.43,22.43,22.07,22.13,495570.0,19.0241,19.0241,18.7187,18.7696,495570.0
2021-12-03 11:00:00,22.12,22.19,21.99,22.01,469836.0,18.7612,18.8205,18.6509,18.6679,469836.0
2021-12-03 11:30:00,22.0,22.07,21.86,21.87,616737.0,18.6594,18.7187,18.5406,18.5491,616737.0
2021-12-03 12:00:00,21.87,22.07,21.82,22.05,627993.0,18.5491,18.7187,18.5067,18.7018,627993.0
2021-12-03 12:30:00,22.04,22.09,21.91,21.95,525825.0,18.6933,18.7357,18.583,18.617,525825.0
2021-12-03 13:00:00,21.95,22.02,21.9,21.93,418535.0,18.617,18.6763,18.5746,18.6,418535.0
2021-12-03 13:30:00,21.92,21.97,21.78,21.82,624419.0,18.5915,18.6339,18.4728,18.5067,624419.0
2021-12-03 14:00:00,21.82,21.88,21.74,21.82,491590.0,18.5067,18.5576,18.4389,18.5067,491590.0
2021-12-03 14:30:00,21.83,21.85,21.69,21.73,586789.0,18.5152,18.5322,18.3964,18.4304,586789.0
2021-12-03 15:00:00,21.73,21.93,21.68,21.89,767509.0,18.4304,18.6,18.388,18.5661,767509.0
2021-12-03 15:30:00,21.89,22.01,21.72,21.88,1921482.0,18.5661,18.6679,18.4219,18.5576,1921482.0
2021-12-06 09:30:00,22.27,22.36,22.05,22.34,788999.0,18.8884,18.9647,18.7018,18.9477,788999.0
2021-12-06 10:00:00,22.34,22.41,22.24,22.4,393246.0,18.9477,19.0071,18.8629,18.9986,393246.0
2021-12-06 10:30:00,22.4,22.65,22.4,22.64,361872.0,18.9986,19.2107,18.9986,19.2022,361872.0
2021-12-06 11:00:00,22.64,22.65,22.5,22.62,307875.0,19.2022,19.2107,19.0835,19.1852,307875.0
2021-12-06 11:30:00,22.62,22.65,22.5,22.54,330225.0,19.1852,19.2107,19.0835,19.1174,330225.0
2021-12-06 12:00:00,22.54,22.65,22.53,22.61,292695.0,19.1174,19.2107,19.1089,19.1767,292695.0
2021-12-06 12:30:00,22.62,22.66,22.58,22.64,245230.0,19.1852,19.2192,19.1513,19.2022,245230.0
2021-12-06 13:00:00,22.64,22.74,22.63,22.67,251687.0,19.2022,19.287,19.1937,19.2276,251687.0
2021-12-06 13:30:00,22.68,22.81,22.66,22.76,300381.0,19.2361,19.3464,19.2192,19.304,300381.0
2021-12-06 14:00:00,22.76,22.78,22.65,22.67,291285.0,19.304,19.3209,19.2107,19.2276,291285.0
2021-12-06 14:30:00,22.67,22.69,22.58,22.61,295045.0,19.2276,19.2446,19.1513,19.1767,295045.0
2021-12-06 15:00:00,22.61,22.64,22.52,22.56,431779.0,19.1767,19.2022,19.1004,19.1343,431779.0
2021-12-06 15:30:00,22.56,22.58,22.42,22.45,1077552.0,19.1343,19.1513,19.0156,19.041,1077552.0
2021-12-07 09:30:00,22.63,22.9,22.58,22.9,541859.0,19.1937,19.4227,19.1513,19.4227,541859.0
2021-12-07 10:00:00,22.9,23.0,22.84,22.92,541765.0,19.4227,19.5075,19.3718,19.4397,541765.0
2021-12-07 10:30:00,22.92,23.05,22.86,23.05,348831.0,19.4397,19.5499,19.3888,19.5499,348831.0
2021-12-07 11:00:00,23.05,23.07,22.89,22.92,327209.0,19.5499,19.5669,19.4142,19.4397,327209.0
2021-12-07 11:30:00,22.92,22.94,22.87,22.88,361177.0,19.4397,19.4566,19.3973,19.4058,361177.0
2021-12-07 12:00:00,22.87,22.93,22.85,22.88,270325.0,19.3973,19.4482,19.3803,19.4058,270325.0
2021-12-07 12:30:00,22.88,22.92,22.86,22.9,318269.0,19.4058,19.4397,19.3888,19.4227,318269.0
2021-12-07 13:00:00,22.9,22.93,22.76,22.85,412139.0,19.4227,19.4482,19.304,19.3803,412139.0
2021-12-07 13:30:00,22.85,22.9,22.81,22.84,212401.0,19.3803,19.4227,19.3464,19.3718,212401.0
2021-12-07 14:00:00,22.84,22.94,22.83,22.91,214025.0,19.3718,19.4566,19.3633,19.4312,214025.0
2021-12-07 14:30:00,22.9,22.96,22.89,22.94,222012.0,19.4227,19.4736,19.4142,19.4566,222012.0
2021-12-07 15:00:00,22.93,22.98,22.87,22.87,387598.0,19.4482,19.4906,19.3973,19.3973,387598.0
2021-12-07 15:30:00,22.88,22.88,22.71,22.87,1527355.0,19.4058,19.4058,19.2616,19.3973,1527355.0
2021-12-08 09:30:00,22.9,23.1,22.85,22.98,758725.0,19.4227,19.5923,19.3803,19.4906,758725.0
2021-12-08 10:00:00,22.97,23.03,22.83,22.83,417740.0,19.4821,19.533,19.3633,19.3633,417740.0
2021-12-08 10:30:00,22.82,22.9,22.72,22.75,380819.0,19.3549,19.4227,19.27,19.2955,380819.0
2021-12-08 11:00:00,22.75,22.88,22.75,22.86,358859.0,19.2955,19.4058,19.2955,19.3888,358859.0
2021-12-08 11:30:00,22.85,22.87,22.73,22.74,274101.0,19.3803,19.3973,19.2785,19.287,274101.0
2021-12-08 12:00:00,22.75,22.81,22.7,22.71,233683.0,19.2955,19.3464,19.2531,19.2616,233683.0
2021-12-08 12:30:00,22.71,22.75,22.63,22.64,266728.0,19.2616,19.2955,19.1937,19.2022,266728.0
2021-12-08 13:00:00,22.64,22.66,22.59,22.63,260174.0,19.2022,19.2192,19.1598,19.1937,260174.0
2021-12-08 13:30:00,22.63,22.65,22.6,22.6,225904.0,19.1937,19.2107,19.1683,19.1683,225904.0
2021-12-08 14:00:00,22.6,22.64,22.56,22.57,453226.0,19.1683,19.2022,19.1343,19.1428,453226.0
2021-12-08 14:30:00,22.57,22.62,22.55,22.59,353904.0,19.1428,19.1852,19.1259,19.1598,353904.0
2021-12-08 15:00:00,22.6,22.69,22.59,22.68,281252.0,19.1683,19.2446,19.1598,19.2361,281252.0
2021-12-08 15:30:00,22.67,22.7,22.6,22.63,970027.0,19.2276,19.2531,19.1683,19.1937,970027.0
2021-12-09 09:30:00,22.48,22.55,22.36,22.51,551756.0,19.0665,19.1259,18.9647,19.0919,551756.0
2021-12-09 10:00:00,22.5,22.64,22.47,22.49,300249.0,19.0835,19.2022,19.058,19.075,300249.0
2021-12-09 10:30:00,22.5,22.5,22.42,22.45,444375.0,19.0835,19.0835,19.0156,19.041,444375.0
2021-12-09 11:00:00,22.45,22.5,22.38,22.41,381471.0,19.041,19.0835,18.9817,19.0071,381471.0
2021-12-09 11:30:00,22.42,22.45,22.37,22.43,555448.0,19.0156,19.041,18.9732,19.0241,555448.0
2021-12-09 12:00:00,22.44,22.49,22.41,22.46,778027.0,19.0326,19.075,19.0071,19.0495,778027.0
2021-12-09 12:30:00,22.46,22.51,22.44,22.51,298902.0,19.0495,19.0919,19.0326,19.0919,298902.0
2021-12-09 13:00:00,22.5,22.55,22.46,22.47,259445.0,19.0835,19.1259,19.0495,19.058,259445.0
2021-12-09 13:30:00,22.46,22.49,22.42,22.45,300744.0,19.0495,19.075,19.0156,19.041,300744.0
2021-12-09 14:00:00,22.45,22.46,22.33,22.34,507120.0,19.041,19.0495,18.9393,18.9477,507120.0
2021-12-09 14:30:00,22.33,22.36,22.3,22.32,449943.0,18.9393,18.9647,18.9138,18.9308,449943.0
2021-12-09 15:00:00,22.32,22.35,22.29,22.31,724788.0,18.9308,18.9562,18.9053,18.9223,724788.0
2021-12-09 15:30:00,22.31,22.38,22.27,22.29,1359958.0,18.9223,18.9817,18.8884,18.9053,1359958.0
2021-12-10 09:30:00,22.52,22.55,22.09,22.12,538971.0,19.1004,19.1259,18.7357,18.7612,538971.0
2021-12-10 10:00:00,22.13,22.18,21.98,22.16,698151.0,18.7696,18.812,18.6424,18.7951,698151.0
2021-12-10 10:30:00,22.16,22.19,22.08,22.11,338058.0,18.7951,18.8205,18.7272,18.7527,338058.0
2021-12-10 11:00:00,22.12,22.12,21.92,22.03,511739.0,18.7612,18.7612,18.5915,18.6848,511739.0
2021-12-10 11:30:00,22.03,22.19,22.02,22.17,451716.0,18.6848,18.8205,18.6763,18.8036,451716.0
2021-12-10 12:00:00,22.17,22.21,22.11,22.18,330657.0,18.8036,18.8375,18.7527,18.812,330657.0
2021-12-10 12:30:00,22.18,22.19,22.08,22.1,467383.0,18.812,18.8205,18.7272,18.7442,467383.0
2021-12-10 13:00:00,22.1,22.18,22.09,22.14,232637.0,18.7442,18.812,18.7357,18.7781,232637.0
2021-12-10 13:30:00,22.14,22.18,22.12,22.16,277015.0,18.7781,18.812,18.7612,18.7951,277015.0
2021-12-10 14:00:00,22.16,22.19,22.1,22.18,308461.0,18.7951,18.8205,18.7442,18.812,308461.0
2021-12-10 14:30:00,22.19,22.2,22.11,22.12,354066.0,18.8205,18.829,18.7527,18.7612,354066.0
2021-12-10 15:00:00,22.12,22.22,22.11,22.19,440963.0,18.7612,18.846,18.7527,18.8205,440963.0
2021-12-10 15:30:00,22.19,22.26,22.18,22.23,1150288.0,18.8205,18.8799,18.812,18.8545,1150288.0
2021-12-13 09:30:00,22.11,22.19,21.55,21.55,885498.0,18.7527,18.8205,18.2777,18.2777,885498.0
2021-12-13 10:00:00,21.55,21.66,21.52,21.64,541969.0,18.2777,18.371,18.2523,18.354,541969.0
2021-12-13 10:30:00,21.63,21.69,21.51,21.54,809732.0,18.3456,18.3964,18.2438,18.2692,809732.0
2021-12-13 11:00:00,21.54,21.58,21.46,21.46,486963.0,18.2692,18.3032,18.2014,18.2014,486963.0
2021-12-13 11:30:00,21.46,21.57,21.42,21.55,564377.0,18.2014,18.2947,18.1674,18.2777,564377.0
2021-12-13 12:00:00,21.55,21.6,21.5,21.55,500433.0,18.2777,18.3201,18.2353,18.2777,500433.0
2021-12-13 12:30:00,21.54,21.55,21.4,21.42,375153.0,18.2692,18.2777,18.1505,18.1674,375153.0
2021-12-13 13:00:00,21.42,21.44,21.35,21.42,352256.0,18.1674,18.1844,18.1081,18.1674,352256.0
2021-12-13 13:30:00,21.41,21.47,21.38,21.46,317538.0,18.159,18.2099,18.1335,18.2014,317538.0
2021-12-13 14:00:00,21.45,21.52,21.41,21.51,468374.0,18.1929,18.2523,18.159,18.2438,468374.0
2021-12-13 14:30:00,21.51,21.55,21.49,21.5,365528.0,18.2438,18.2777,18.2268,18.2353,365528.0
2021-12-13 15:00:00,21.51,21.54,21.44,21.47,657532.0,18.2438,18.2692,18.1844,18.2099,657532.0
2021-12-13 15:30:00,21.46,21.51,21.41,21.45,1400636.0,18.2014,18.2438,18.159,18.1929,1400636.0
2021-12-14 09:30:00,21.49,21.88,21.46,21.8,1349514.0,18.2268,18.5576,18.2014,18.4897,1349514.0
2021-12-14 10:00:00,21.81,22.0,21.78,21.95,669776.0,18.4982,18.6594,18.4728,18.617,669776.0
2021-12-14 10:30:00,21.95,21.97,21.8,21.84,624897.0,18.617,18.6339,18.4897,18.5237,624897.0
2021-12-14 11:00:00,21.83,21.9,21.74,21.8,566941.0,18.5152,18.5746,18.4389,18.4897,566941.0
2021-12-14 11:30:00,21.8,21.87,21.75,21.78,418867.0,18.4897,18.5491,18.4473,18.4728,418867.0
2021-12-14 12:00:00,21.79,21.86,21.75,21.86,482208.0,18.4813,18.5406,18.4473,18.5406,482208.0
2021-12-14 12:30:00,21.85,21.89,21.81,21.86,274647.0,18.5322,18.5661,18.4982,18.5406,274647.0
2021-12-14 13:00:00,21.86,21.96,21.85,21.96,297192.0,18.5406,18.6255,18.5322,18.6255,297192.0
2021-12-14 13:30:00,21.95,22.0,21.91,21.92,508739.0,18.617,18.6594,18.583,18.5915,508739.0
2021-12-14 14:00:00,21.92,21.98,21.9,21.92,408953.0,18.5915,18.6424,18.5746,18.5915,408953.0
2021-12-14 14:30:00,21.93,21.95,21.8,21.85,385800.0,18.6,18.617,18.4897,18.5322,385800.0
2021-12-14 15:00:00,21.85,21.92,21.82,21.92,455105.0,18.5322,18.5915,18.5067,18.5915,455105.0
2021-12-14 15:30:00,21.91,21.94,21.78,21.84,1054439.0,18.583,18.6085,18.4728,18.5237,1054439.0
2021-12-15 09:30:00,21.97,22.08,21.64,21.71,553174.0,18.6339,18.7272,18.354,18.4134,553174.0
2021-12-15 10:00:00,21.71,21.75,21.61,21.7,426290.0,18.4134,18.4473,18.3286,18.4049,426290.0
2021-12-15 10:30:00,21.71,21.78,21.62,21.71,460008.0,18.4134,18.4728,18.3371,18.4134,460008.0
2021-12-15 11:00:00,21.71,21.77,21.66,21.69,410447.0,18.4134,18.4643,18.371,18.3964,410447.0
2021-12-15 11:30:00,21.69,21.78,21.66,21.77,327534.0,18.3964,18.4728,18.371,18.4643,327534.0
2021-12-15 12:00:00,21.77,21.83,21.76,21.82,237817.0,18.4643,18.5152,18.4558,18.5067,237817.0
2021-12-15 12:30:00,21.82,21.88,21.8,21.87,216705.0,18.5067,18.5576,18.4897,18.5491,216705.0
2021-12-15 13:00:00,21.87,21.91,21.85,21.89,246921.0,18.5491,18.583,18.5322,18.5661,246921.0
2021-12-15 13:30:00,21.9,21.92,21.85,21.9,214602.0,18.5746,18.5915,18.5322,18.5746,214602.0
2021-12-15 14:00:00,21.88,22.11,21.73,21.78,621929.0,18.5576,18.7527,18.4304,18.4728,621929.0
2021-12-15 14:30:00,21.78,21.92,21.74,21.76,488269.0,18.4728,18.5915,18.4389,18.4558,488269.0
2021-12-15 15:00:00,21.76,22.03,21.74,22.02,841039.0,18.4558,18.6848,18.4389,18.6763,841039.0
2021-12-15 15:30:00,22.02,22.03,21.81,21.86,1395635.0,18.6763,18.6848,18.4982,18.5406,1395635.0
2021-12-16 09:30:00,22.17,22.25,21.95,22.18,587677.0,18.8036,18.8714,18.617,18.812,587677.0
2021-12-16 10:00:00,22.18,22.41,22.11,22.39,632686.0,18.812,19.0071,18.7527,18.9902,632686.0
2021-12-16 10:30:00,22.39,22.47,22.36,22.41,420898.0,18.9902,19.058,18.9647,19.0071,420898.0
2021-12-16 11:00:00,22.4,22.52,22.32,22.46,384576.0,18.9986,19.1004,18.9308,19.0495,384576.0
2021-12-16 11:30:00,22.46,22.51,22.32,22.32,450477.0,19.0495,19.0919,18.9308,18.9308,450477.0
2021-12-16 12:00:00,22.32,22.35,22.26,22.34,361844.0,18.9308,18.9562,18.8799,18.9477,361844.0
2021-12-16 12:30:00,22.34,22.34,22.13,22.14,264519.0,18.9477,18.9477,18.7696,18.7781,264519.0
2021-12-16 13:00:00,22.14,22.22,22.13,22.17,266033.0,18.7781,18.846,18.7696,18.8036,266033.0
2021-12-16 13:30:00,22.18,22.2,22.12,22.14,223857.0,18.812,18.829,18.7612,18.7781,223857.0
2021-12-16 14:00:00,22.14,22.16,21.98,21.99,413924.0,18.7781,18.7951,18.6424,18.6509,413924.0
2021-12-16 14:30:00,21.99,22.02,21.85,21.93,455840.0,18.6509,18.6763,18.5322,18.6,455840.0
2021-12-16 15:00:00,21.93,22.04,21.84,22.03,455895.0,18.6,18.6933,18.5237,18.6848,455895.0
2021-12-16 15:30:00,22.03,22.08,21.94,21.97,964630.0,18.6848,18.7272,18.6085,18.6339,964630.0
2021-12-17 09:30:00,21.84,21.97,21.08,21.18,1952097.0,18.5237,18.6339,17.8791,17.9639,1952097.0
2021-12-17 10:00:00,21.17,21.28,21.08,21.2,429272.0,17.9554,18.0487,17.8791,17.9809,429272.0
2021-12-17 10:30:00,21.2,21.52,21.16,21.42,462181.0,17.9809,18.2523,17.9469,18.1674,462181.0
2021-12-17 11:00:00,21.42,21.68,21.42,21.67,1502137.0,18.1674,18.388,18.1674,18.3795,1502137.0
2021-12-17 11:30:00,21.68,21.7,21.36,21.42,527350.0,18.388,18.4049,18.1166,18.1674,527350.0
2021-12-17 12:00:00,21.42,21.42,21.3,21.34,213968.0,18.1674,18.1674,18.0657,18.0996,213968.0
2021-12-17 12:30:00,21.32,21.42,21.31,21.41,296164.0,18.0826,18.1674,18.0742,18.159,296164.0
2021-12-17 13:00:00,21.4,21.42,21.32,21.42,235951.0,18.1505,18.1674,18.0826,18.1674,235951.0
2021-12-17 13:30:00,21.41,21.43,21.37,21.41,252231.0,18.159,18.1759,18.125,18.159,252231.0
2021-12-17 14:00:00,21.41,21.43,21.31,21.32,389531.0,18.159,18.1759,18.0742,18.0826,389531.0
2021-12-17 14:30:00,21.33,21.37,21.25,21.29,635779.0,18.0911,18.125,18.0233,18.0572,635779.0
2021-12-17 15:00:00,21.29,21.38,21.27,21.33,624571.0,18.0572,18.1335,18.0402,18.0911,624571.0
2021-12-17 15:30:00,21.33,21.41,21.23,21.27,2105237.0,18.0911,18.159,18.0063,18.0402,2105237.0
2021-12-20 09:30:00,20.92,20.94,20.55,20.68,846086.0,17.7434,17.7603,17.4296,17.5398,846086.0
2021-12-20 10:00:00,20.68,20.72,20.56,20.59,723324.0,17.5398,17.5737,17.438,17.4635,723324.0
2021-12-20 10:30:00,20.58,20.59,20.3,20.36,678770.0,17.455,17.4635,17.2175,17.2684,678770.0
2021-12-20 11:00:00,20.36,20.38,20.25,20.35,595483.0,17.2684,17.2854,17.1751,17.2599,595483.0
2021-12-20 11:30:00,20.35,20.49,20.33,20.47,532827.0,17.2599,17.3787,17.243,17.3617,532827.0
2021-12-20 12:00:00,20.47,20.49,20.4,20.49,414783.0,17.3617,17.3787,17.3023,17.3787,414783.0
2021-12-20 12:30:00,20.49,20.5,20.43,20.46,480263.0,17.3787,17.3871,17.3278,17.3532,480263.0
2021-12-20 13:00:00,20.46,20.53,20.42,20.52,441795.0,17.3532,17.4126,17.3193,17.4041,441795.0
2021-12-20 13:30:00,20.52,20.6,20.42,20.55,564890.0,17.4041,17.472,17.3193,17.4296,564890.0
2021-12-20 14:00:00,20.55,20.62,20.55,20.57,580926.0,17.4296,17.4889,17.4296,17.4465,580926.0
2021-12-20 14:30:00,20.57,20.58,20.49,20.52,491498.0,17.4465,17.455,17.3787,17.4041,491498.0
2021-12-20 15:00:00,20.52,20.66,20.51,20.66,542493.0,17.4041,17.5229,17.3956,17.5229,542493.0
2021-12-20 15:30:00,20.65,20.73,20.56,20.69,1667894.0,17.5144,17.5822,17.438,17.5483,1667894.0
2021-12-21 09:30:00,20.96,21.31,20.96,21.3,638492.0,17.7773,18.0742,17.7773,18.0657,638492.0
2021-12-21 10:00:00,21.31,21.4,21.21,21.26,393680.0,18.0742,18.1505,17.9893,18.0317,393680.0
2021-12-21 10:30:00,21.26,21.3,21.14,21.15,397317.0,18.0317,18.0657,17.93,17.9384,397317.0
2021-12-21 11:00:00,21.15,21.29,21.12,21.23,310355.0,17.9384,18.0572,17.913,18.0063,310355.0
2021-12-21 11:30:00,21.24,21.33,21.23,21.28,198749.0,18.0148,18.0911,18.0063,18.0487,198749.0
2021-12-21 12:00:00,21.27,21.34,21.25,21.34,190793.0,18.0402,18.0996,18.0233,18.0996,190793.0
2021-12-21 12:30:00,21.34,21.4,21.31,21.39,206549.0,18.0996,18.1505,18.0742,18.142,206549.0
2021-12-21 13:00:00,21.38,21.41,21.35,21.38,311076.0,18.1335,18.159,18.1081,18.1335,311076.0
2021-12-21 13:30:00,21.37,21.42,21.33,21.35,259539.0,18.125,18.1674,18.0911,18.1081,259539.0
2021-12-21 14:00:00,21.35,21.36,21.3,21.33,197995.0,18.1081,18.1166,18.0657,18.0911,197995.0
2021-12-21 14:30:00,21.32,21.35,21.26,21.29,269053.0,18.0826,18.1081,18.0317,18.0572,269053.0
2021-12-21 15:00:00,21.29,21.35,21.26,21.3,337365.0,18.0572,18.1081,18.0317,18.0657,337365.0
2021-12-21 15:30:00,21.3,21.32,21.21,21.31,907723.0,18.0657,18.0826,17.9893,18.0742,907723.0
2021-12-22 09:30:00,21.29,21.36,21.15,21.35,353684.0,18.0572,18.1166,17.9384,18.1081,353684.0
2021-12-22 10:00:00,21.35,21.47,21.35,21.4,248358.0,18.1081,18.2099,18.1081,18.1505,248358.0
2021-12-22 10:30:00,21.39,21.42,21.35,21.39,231397.0,18.142,18.1674,18.1081,18.142,231397.0
2021-12-22 11:00:00,21.39,21.4,21.29,21.32,438087.0,18.142,18.1505,18.0572,18.0826,438087.0
2021-12-22 11:30:00,21.32,21.35,21.29,21.32,240811.0,18.0826,18.1081,18.0572,18.0826,240811.0
2021-12-22 12:00:00,21.33,21.34,21.26,21.3,227819.0,18.0911,18.0996,18.0317,18.0657,227819.0
2021-12-22 12:30:00,21.29,21.37,21.28,21.36,272958.0,18.0572,18.125,18.0487,18.1166,272958.0
2021-12-22 13:00:00,21.36,21.38,21.32,21.32,238292.0,18.1166,18.1335,18.0826,18.0826,238292.0
2021-12-22 13:30:00,21.33,21.33,21.29,21.3,227230.0,18.0911,18.0911,18.0572,18.0657,227230.0
2021-12-22 14:00:00,21.29,21.31,21.22,21.23,329908.0,18.0572,18.0742,17.9978,18.0063,329908.0
2021-12-22 14:30:00,21.23,21.31,21.23,21.28,161681.0,18.0063,18.0742,18.0063,18.0487,161681.0
2021-12-22 15:00:00,21.28,21.31,21.25,21.29,401940.0,18.0487,18.0742,18.0233,18.0572,401940.0
2021-12-22 15:30:00,21.29,21.36,21.28,21.33,687623.0,18.0572,18.1166,18.0487,18.0911,687623.0
2021-12-23 09:30:00,21.51,21.75,21.41,21.63,613648.0,18.2438,18.4473,18.159,18.3456,613648.0
2021-12-23 10:00:00,21.62,21.65,21.5,21.51,239803.0,18.3371,18.3625,18.2353,18.2438,239803.0
2021-12-23 10:30:00,21.51,21.57,21.5,21.53,214654.0,18.2438,18.2947,18.2353,18.2607,214654.0
2021-12-23 11:00:00,21.53,21.58,21.51,21.55,220618.0,18.2607,18.3032,18.2438,18.2777,220618.0
2021-12-23 11:30:00,21.55,21.58,21.5,21.51,134500.0,18.2777,18.3032,18.2353,18.2438,134500.0
2021-12-23 12:00:00,21.5,21.54,21.48,21.53,261292.0,18.2353,18.2692,18.2183,18.2607,261292.0
2021-12-23 12:30:00,21.52,21.55,21.48,21.49,323958.0,18.2523,18.2777,18.2183,18.2268,323958.0
2021-12-23 13:00:00,21.5,21.55,21.48,21.54,298778.0,18.2353,18.2777,18.2183,18.2692,298778.0
2021-12-23 13:30:00,21.54,21.58,21.52,21.56,253958.0,18.2692,18.3032,18.2523,18.2862,253958.0
2021-12-23 14:00:00,21.56,21.58,21.54,21.57,166280.0,18.2862,18.3032,18.2692,18.2947,166280.0
2021-12-23 14:30:00,21.57,21.59,21.55,21.57,271152.0,18.2947,18.3116,18.2777,18.2947,271152.0
2021-12-23 15:00:00,21.57,21.57,21.51,21.55,235480.0,18.2947,18.2947,18.2438,18.2777,235480.0
2021-12-23 15:30:00,21.55,21.6,21.5,21.52,571983.0,18.2777,18.3201,18.2353,18.2523,571983.0
2021-12-27 09:30:00,21.54,21.66,21.35,21.45,290688.0,18.2692,18.371,18.1081,18.1929,290688.0
2021-12-27 10:00:00,21.45,21.63,21.43,21.62,133273.0,18.1929,18.3456,18.1759,18.3371,133273.0
2021-12-27 10:30:00,21.62,21.66,21.57,21.65,217855.0,18.3371,18.371,18.2947,18.3625,217855.0
2021-12-27 11:00:00,21.66,21.7,21.63,21.67,224931.0,18.371,18.4049,18.3456,18.3795,224931.0
2021-12-27 11:30:00,21.67,21.69,21.64,21.67,152642.0,18.3795,18.3964,18.354,18.3795,152642.0
2021-12-27 12:00:00,21.67,21.75,21.66,21.74,139715.0,18.3795,18.4473,18.371,18.4389,139715.0
2021-12-27 12:30:00,21.74,21.76,21.72,21.75,181575.0,18.4389,18.4558,18.4219,18.4473,181575.0
2021-12-27 13:00:00,21.75,21.79,21.72,21.76,367948.0,18.4473,18.4813,18.4219,18.4558,367948.0
2021-12-27 13:30:00,21.77,21.8,21.75,21.78,127192.0,18.4643,18.4897,18.4473,18.4728,127192.0
2021-12-27 14:00:00,21.78,21.82,21.78,21.82,229404.0,18.4728,18.5067,18.4728,18.5067,229404.0
2021-12-27 14:30:00,21.81,21.83,21.76,21.79,159638.0,18.4982,18.5152,18.4558,18.4813,159638.0
2021-12-27 15:00:00,21.78,21.79,21.75,21.77,248210.0,18.4728,18.4813,18.4473,18.4643,248210.0
2021-12-27 15:30:00,21.77,21.89,21.76,21.89,786952.0,18.4643,18.5661,18.4558,18.5661,786952.0
2021-12-28 09:30:00,21.8,22.0,21.74,21.95,305556.0,18.4897,18.6594,18.4389,18.617,305556.0
2021-12-28 10:00:00,21.94,22.03,21.91,21.97,244090.0,18.6085,18.6848,18.583,18.6339,244090.0
2021-12-28 10:30:00,21.96,21.99,21.88,21.91,232159.0,18.6255,18.6509,18.5576,18.583,232159.0
2021-12-28 11:00:00,21.9,21.91,21.81,21.84,169361.0,18.5746,18.583,18.4982,18.5237,169361.0
2021-12-28 11:30:00,21.85,21.95,21.83,21.93,173445.0,18.5322,18.617,18.5152,18.6,173445.0
2021-12-28 12:00:00,21.92,21.92,21.81,21.82,121755.0,18.5915,18.5915,18.4982,18.5067,121755.0
2021-12-28 12:30:00,21.82,21.86,21.79,21.85,121853.0,18.5067,18.5406,18.4813,18.5322,121853.0
2021-12-28 13:00:00,21.85,21.89,21.83,21.88,121034.0,18.5322,18.5661,18.5152,18.5576,121034.0
2021-12-28 13:30:00,21.88,21.97,21.86,21.97,353336.0,18.5576,18.6339,18.5406,18.6339,353336.0
2021-12-28 14:00:00,21.96,21.97,21.9,21.91,186148.0,18.6255,18.6339,18.5746,18.583,186148.0
2021-12-28 14:30:00,21.91,21.95,21.91,21.93,132942.0,18.583,18.617,18.583,18.6,132942.0
2021-12-28 15:00:00,21.93,21.95,21.91,21.93,205034.0,18.6,18.617,18.583,18.6,205034.0
2021-12-28 15:30:00,21.93,21.95,21.83,21.86,697623.0,18.6,18.617,18.5152,18.5406,697623.0
2021-12-29 09:30:00,21.9,21.95,21.72,21.85,367489.0,18.5746,18.617,18.4219,18.5322,367489.0
2021-12-29 10:00:00,21.85,22.01,21.85,21.96,192481.0,18.5322,18.6679,18.5322,18.6255,192481.0
2021-12-29 10:30:00,21.97,22.03,21.96,22.02,285185.0,18.6339,18.6848,18.6255,18.6763,285185.0
2021-12-29 11:00:00,22.02,22.03,21.98,21.98,164352.0,18.6763,18.6848,18.6424,18.6424,164352.0
2021-12-29 11:30:00,21.98,22.0,21.96,21.96,119769.0,18.6424,18.6594,18.6255,18.6255,119769.0
2021-12-29 12:00:00,21.96,21.97,21.89,21.91,151244.0,18.6255,18.6339,18.5661,18.583,151244.0
2021-12-29 12:30:00,21.91,21.96,21.89,21.93,122900.0,18.583,18.6255,18.5661,18.6,122900.0
2021-12-29 13:00:00,21.94,22.0,21.93,21.96,104191.0,18.6085,18.6594,18.6,18.6255,104191.0
2021-12-29 13:30:00,21.97,21.98,21.92,21.95,164960.0,18.6339,18.6424,18.5915,18.617,164960.0
2021-12-29 14:00:00,21.95,21.95,21.87,21.88,105319.0,18.617,18.617,18.5491,18.5576,105319.0
2021-12-29 14:30:00,21.88,21.9,21.86,21.89,94314.0,18.5576,18.5746,18.5406,18.5661,94314.0
2021-12-29 15:00:00,21.89,21.94,21.87,21.93,186415.0,18.5661,18.6085,18.5491,18.6,186415.0
2021-12-29 15:30:00,21.93,21.93,21.83,21.86,806060.0,18.6,18.6,18.5152,18.5406,806060.0
2021-12-30 09:30:00,21.96,22.18,21.86,22.11,454804.0,18.6255,18.812,18.5406,18.7527,454804.0
2021-12-30 10:00:00,22.1,22.15,22.04,22.05,225814.0,18.7442,18.7866,18.6933,18.7018,225814.0
2021-12-30 10:30:00,22.05,22.08,22.02,22.05,278820.0,18.7018,18.7272,18.6763,18.7018,278820.0
2021-12-30 11:00:00,22.05,22.08,21.98,22.0,216643.0,18.7018,18.7272,18.6424,18.6594,216643.0
2021-12-30 11:30:00,22.0,22.06,21.99,22.05,183338.0,18.6594,18.7103,18.6509,18.7018,183338.0
2021-12-30 12:00:00,22.05,22.05,21.93,21.95,158485.0,18.7018,18.7018,18.6,18.617,158485.0
2021-12-30 12:30:00,21.96,22.0,21.93,22.0,295050.0,18.6255,18.6594,18.6,18.6594,295050.0
2021-12-30 13:00:00,21.99,22.01,21.94,21.95,241686.0,18.6509,18.6679,18.6085,18.617,241686.0
2021-12-30 13:30:00,21.95,21.99,21.93,21.98,330327.0,18.617,18.6509,18.6,18.6424,330327.0
2021-12-30 14:00:00,21.98,22.04,21.96,22.02,233623.0,18.6424,18.6933,18.6255,18.6763,233623.0
2021-12-30 14:30:00,22.02,22.02,21.97,21.99,140715.0,18.6763,18.6763,18.6339,18.6509,140715.0
2021-12-30 15:00:00,21.98,21.99,21.92,21.93,181055.0,18.6424,18.6509,18.5915,18.6,181055.0
2021-12-30 15:30:00,21.94,21.95,21.85,21.87,509929.0,18.6085,18.617,18.5322,18.5491,509929.0
2021-12-31 09:30:00,21.78,21.95,21.76,21.83,280142.0,18.4728,18.617,18.4558,18.5152,280142.0
2021-12-31 10:00:00,21.84,21.88,21.75,21.77,359751.0,18.5237,18.5576,18.4473,18.4643,359751.0
2021-12-31 10:30:00,21.78,21.8,21.73,21.79,261594.0,18.4728,18.4897,18.4304,18.4813,261594.0
2021-12-31 11:00:00,21.8,21.85,21.75,21.82,182348.0,18.4897,18.5322,18.4473,18.5067,182348.0
2021-12-31 11:30:00,21.82,21.85,21.79,21.8,161513.0,18.5067,18.5322,18.4813,18.4897,161513.0
2021-12-31 12:00:00,21.79,21.81,21.75,21.77,102658.0,18.4813,18.4982,18.4473,18.4643,102658.0
2021-12-31 12:30:00,21.77,21.85,21.74,21.85,173018.0,18.4643,18.5322,18.4389,18.5322,173018.0
2021-12-31 13:00:00,21.84,21.85,21.81,21.82,161147.0,18.5237,18.5322,18.4982,18.5067,161147.0
2021-12-31 13:30:00,21.83,21.9,21.83,21.89,197687.0,18.5152,18.5746,18.5152,18.5661,197687.0
2021-12-31 14:00:00,21.89,21.9,21.84,21.86,207342.0,18.5661,18.5746,18.5237,18.5406,207342.0
2021-12-31 14:30:00,21.86,21.86,21.79,21.81,178896.0,18.5406,18.5406,18.4813,18.4982,178896.0
2021-12-31 15:00:00,21.82,21.86,21.8,21.85,194531.0,18.5067,18.5406,18.4897,18.5322,194531.0
2021-12-31 15:30:00,21.84,21.87,21.79,21.79,542310.0,18.5237,18.5491,18.4813,18.4813,542310.0
2022-01-03 09:30:00,22.52,22.6,22.36,22.58,1180295.0,19.1004,19.1683,18.9647,19.1513,1180295.0
2022-01-03 10:00:00,22.6,22.74,22.57,22.68,566819.0,19.1683,19.287,19.1428,19.2361,566819.0
2022-01-03 10:30:00,22.68,22.74,22.53,22.56,639807.0,19.2361,19.287,19.1089,19.1343,639807.0
2022-01-03 11:00:00,22.57,22.64,22.52,22.58,420537.0,19.1428,19.2022,19.1004,19.1513,420537.0
2022-01-03 11:30:00,22.57,22.58,22.48,22.55,357180.0,19.1428,19.1513,19.0665,19.1259,357180.0
2022-01-03 12:00:00,22.55,22.61,22.5,22.61,1368037.0,19.1259,19.1767,19.0835,19.1767,1368037.0
2022-01-03 12:30:00,22.6,22.66,22.57,22.63,354768.0,19.1683,19.2192,19.1428,19.1937,354768.0
2022-01-03 13:00:00,22.63,22.68,22.59,22.66,493485.0,19.1937,19.2361,19.1598,19.2192,493485.0
2022-01-03 13:30:00,22.66,22.68,22.58,22.66,338016.0,19.2192,19.2361,19.1513,19.2192,338016.0
2022-01-03 14:00:00,22.65,22.66,22.6,22.64,311616.0,19.2107,19.2192,19.1683,19.2022,311616.0
2022-01-03 14:30:00,22.64,22.68,22.63,22.67,323498.0,19.2022,19.2361,19.1937,19.2276,323498.0
2022-01-03 15:00:00,22.67,22.72,22.65,22.69,381569.0,19.2276,19.27,19.2107,19.2446,381569.0
2022-01-03 15:30:00,22.69,22.75,22.63,22.66,1603630.0,19.2446,19.2955,19.1937,19.2192,1603630.0
2022-01-04 09:30:00,23.04,23.59,23.04,23.55,1223896.0,19.5415,20.0079,19.5415,19.974,1223896.0
2022-01-04 10:00:00,23.54,23.58,23.41,23.55,606900.0,19.9655,19.9995,19.8553,19.974,606900.0
2022-01-04 10:30:00,23.55,23.82,23.55,23.76,737968.0,19.974,20.203,19.974,20.1521,737968.0
2022-01-04 11:00:00,23.76,23.85,23.64,23.73,554556.0,20.1521,20.2285,20.0503,20.1267,554556.0
2022-01-04 11:30:00,23.73,23.84,23.72,23.8,390456.0,20.1267,20.22,20.1182,20.1861,390456.0
2022-01-04 12:00:00,23.8,23.86,23.79,23.85,307343.0,20.1861,20.2369,20.1776,20.2285,307343.0
2022-01-04 12:30:00,23.84,23.91,23.82,23.87,509688.0,20.22,20.2793,20.203,20.2454,509688.0
2022-01-04 13:00:00,23.87,23.92,23.82,23.91,542625.0,20.2454,20.2878,20.203,20.2793,542625.0
2022-01-04 13:30:00,23.91,23.92,23.79,23.8,453454.0,20.2793,20.2878,20.1776,20.1861,453454.0
2022-01-04 14:00:00,23.79,23.83,23.77,23.8,367936.0,20.1776,20.2115,20.1606,20.1861,367936.0
2022-01-04 14:30:00,23.79,23.82,23.74,23.75,677132.0,20.1776,20.203,20.1352,20.1436,677132.0
2022-01-04 15:00:00,23.74,23.81,23.68,23.7,626622.0,20.1352,20.1945,20.0843,20.1012,626622.0
2022-01-04 15:30:00,23.71,23.81,23.67,23.69,1645423.0,20.1097,20.1945,20.0758,20.0928,1645423.0
2022-01-05 09:30:00,23.84,24.0,23.76,23.84,621573.0,20.22,20.3557,20.1521,20.22,621573.0
2022-01-05 10:00:00,23.84,24.05,23.77,23.98,552643.0,20.22,20.3981,20.1606,20.3387,552643.0
2022-01-05 10:30:00,23.98,24.0,23.81,23.82,409167.0,20.3387,20.3557,20.1945,20.203,409167.0
2022-01-05 11:00:00,23.83,23.85,23.74,23.8,266153.0,20.2115,20.2285,20.1352,20.1861,266153.0
2022-01-05 11:30:00,23.8,23.86,23.78,23.84,275714.0,20.1861,20.2369,20.1691,20.22,275714.0
2022-01-05 12:00:00,23.84,23.97,23.81,23.96,222996.0,20.22,20.3302,20.1945,20.3218,222996.0
2022-01-05 12:30:00,23.96,23.98,23.84,23.88,216045.0,20.3218,20.3387,20.22,20.2539,216045.0
2022-01-05 13:00:00,23.88,23.91,23.79,23.82,250751.0,20.2539,20.2793,20.1776,20.203,250751.0
2022-01-05 13:30:00,23.81,23.88,23.79,23.87,187711.0,20.1945,20.2539,20.1776,20.2454,187711.0
2022-01-05 14:00:00,23.87,23.87,23.73,23.74,363857.0,20.2454,20.2454,20.1267,20.1352,363857.0
2022-01-05 14:30:00,23.73,23.76,23.59,23.66,320414.0,20.1267,20.1521,20.0079,20.0673,320414.0
2022-01-05 15:00:00,23.66,23.69,23.56,23.59,550460.0,20.0673,20.0928,19.9825,20.0079,550460.0
2022-01-05 15:30:00,23.58,23.59,23.42,23.46,1190298.0,19.9995,20.0079,19.8638,19.8977,1190298.0
2022-01-06 09:30:00,23.99,24.15,23.76,23.8,774060.0,20.3472,20.4829,20.1521,20.1861,774060.0
2022-01-06 10:00:00,23.8,23.88,23.63,23.75,422702.0,20.1861,20.2539,20.0419,20.1436,422702.0
2022-01-06 10:30:00,23.76,23.97,23.75,23.9,716626.0,20.1521,20.3302,20.1436,20.2709,716626.0
2022-01-06 11:00:00,23.9,24.15,23.85,24.14,659788.0,20.2709,20.4829,20.2285,20.4744,659788.0
2022-01-06 11:30:00,24.13,24.2,24.09,24.19,471182.0,20.4659,20.5253,20.432,20.5168,471182.0
2022-01-06 12:00:00,24.19,24.38,24.17,24.36,633925.0,20.5168,20.678,20.4999,20.661,633925.0
2022-01-06 12:30:00,24.36,24.45,24.33,24.42,326687.0,20.661,20.7374,20.6356,20.7119,326687.0
2022-01-06 13:00:00,24.42,24.44,24.37,24.42,298982.0,20.7119,20.7289,20.6695,20.7119,298982.0
2022-01-06 13:30:00,24.42,24.43,24.35,24.43,319184.0,20.7119,20.7204,20.6525,20.7204,319184.0
2022-01-06 14:00:00,24.43,24.5,24.37,24.5,365980.0,20.7204,20.7798,20.6695,20.7798,365980.0
2022-01-06 14:30:00,24.5,24.62,24.47,24.59,568354.0,20.7798,20.8815,20.7543,20.8561,568354.0
2022-01-06 15:00:00,24.59,24.61,24.48,24.54,471114.0,20.8561,20.8731,20.7628,20.8137,471114.0
2022-01-06 15:30:00,24.54,24.63,24.53,24.59,2050140.0,20.8137,20.89,20.8052,20.8561,2050140.0
2022-01-07 09:30:00,24.61,24.95,24.44,24.95,1022789.0,20.8731,21.1614,20.7289,21.1614,1022789.0
2022-01-07 10:00:00,24.94,25.08,24.89,25.03,1311379.0,21.1529,21.2717,21.1105,21.2293,1311379.0
2022-01-07 10:30:00,25.02,25.04,24.85,24.94,813114.0,21.2208,21.2378,21.0766,21.1529,813114.0
2022-01-07 11:00:00,24.95,25.11,24.89,25.11,582317.0,21.1614,21.2971,21.1105,21.2971,582317.0
2022-01-07 11:30:00,25.1,25.18,25.08,25.17,544116.0,21.2887,21.3565,21.2717,21.348,544116.0
2022-01-07 12:00:00,25.18,25.27,25.14,25.2,496201.0,21.3565,21.4328,21.3226,21.3735,496201.0
2022-01-07 12:30:00,25.2,25.21,25.13,25.17,334292.0,21.3735,21.3819,21.3141,21.348,334292.0
2022-01-07 13:00:00,25.17,25.22,25.14,25.2,625741.0,21.348,21.3904,21.3226,21.3735,625741.0
2022-01-07 13:30:00,25.19,25.24,25.14,25.19,418702.0,21.365,21.4074,21.3226,21.365,418702.0
2022-01-07 14:00:00,25.18,25.21,25.13,25.15,562696.0,21.3565,21.3819,21.3141,21.3311,562696.0
2022-01-07 14:30:00,25.15,25.18,25.03,25.04,603164.0,21.3311,21.3565,21.2293,21.2378,603164.0
2022-01-07 15:00:00,25.05,25.11,25.0,25.08,789173.0,21.2462,21.2971,21.2038,21.2717,789173.0
2022-01-07 15:30:00,25.07,25.17,25.05,25.11,1365070.0,21.2632,21.348,21.2462,21.2971,1365070.0
2022-01-10 09:30:00,25.43,25.51,24.96,25.01,1061129.0,21.5685,21.6364,21.1699,21.2123,1061129.0
2022-01-10 10:00:00,25.0,25.01,24.74,24.86,638096.0,21.2038,21.2123,20.9833,21.0851,638096.0
2022-01-10 10:30:00,24.87,24.92,24.6,24.75,1040581.0,21.0936,21.136,20.8646,20.9918,1040581.0
2022-01-10 11:00:00,24.75,24.83,24.64,24.76,577002.0,20.9918,21.0597,20.8985,21.0003,577002.0
2022-01-10 11:30:00,24.76,24.76,24.64,24.71,441453.0,21.0003,21.0003,20.8985,20.9579,441453.0
2022-01-10 12:00:00,24.7,24.72,24.62,24.64,547617.0,20.9494,20.9664,20.8815,20.8985,547617.0
2022-01-10 12:30:00,24.64,24.65,24.48,24.57,618266.0,20.8985,20.907,20.7628,20.8391,618266.0
2022-01-10 13:00:00,24.58,24.61,24.45,24.49,448574.0,20.8476,20.8731,20.7374,20.7713,448574.0
2022-01-10 13:30:00,24.48,24.6,24.48,24.59,479307.0,20.7628,20.8646,20.7628,20.8561,479307.0
2022-01-10 14:00:00,24.58,24.67,24.56,24.63,409982.0,20.8476,20.9239,20.8306,20.89,409982.0
2022-01-10 14:30:00,24.63,24.66,24.61,24.63,483832.0,20.89,20.9155,20.8731,20.89,483832.0
2022-01-10 15:00:00,24.63,24.7,24.59,24.68,945541.0,20.89,20.9494,20.8561,20.9324,945541.0
2022-01-10 15:30:00,24.68,24.87,24.66,24.85,1659167.0,20.9324,21.0936,20.9155,21.0766,1659167.0
2022-01-11 09:30:00,25.25,25.3,24.47,24.47,1564820.0,21.4159,21.4583,20.7543,20.7543,1564820.0
2022-01-11 10:00:00,24.47,24.57,24.38,24.46,1160567.0,20.7543,20.8391,20.678,20.7458,1160567.0
2022-01-11 10:30:00,24.46,24.65,24.4,24.6,858052.0,20.7458,20.907,20.6949,20.8646,858052.0
2022-01-11 11:00:00,24.6,24.66,24.5,24.57,1199962.0,20.8646,20.9155,20.7798,20.8391,1199962.0
2022-01-11 11:30:00,24.57,24.6,24.46,24.51,815174.0,20.8391,20.8646,20.7458,20.7882,815174.0
2022-01-11 12:00:00,24.51,24.59,24.49,24.5,1040672.0,20.7882,20.8561,20.7713,20.7798,1040672.0
2022-01-11 12:30:00,24.5,24.59,24.48,24.59,1148735.0,20.7798,20.8561,20.7628,20.8561,1148735.0
2022-01-11 13:00:00,24.59,24.59,24.48,24.55,434035.0,20.8561,20.8561,20.7628,20.8222,434035.0
2022-01-11 13:30:00,24.55,24.61,24.54,24.55,253547.0,20.8222,20.8731,20.8137,20.8222,253547.0
2022-01-11 14:00:00,24.56,24.57,24.51,24.54,366100.0,20.8306,20.8391,20.7882,20.8137,366100.0
2022-01-11 14:30:00,24.54,24.59,24.53,24.55,302129.0,20.8137,20.8561,20.8052,20.8222,302129.0
2022-01-11 15:00:00,24.56,24.66,24.55,24.64,655309.0,20.8306,20.9155,20.8222,20.8985,655309.0
2022-01-11 15:30:00,24.64,24.66,24.55,24.66,1918099.0,20.8985,20.9155,20.8222,20.9155,1918099.0
2022-01-12 09:30:00,24.79,24.98,24.66,24.96,1036218.0,21.0257,21.1869,20.9155,21.1699,1036218.0
2022-01-12 10:00:00,24.95,25.04,24.83,24.84,601955.0,21.1614,21.2378,21.0597,21.0681,601955.0
2022-01-12 10:30:00,24.85,24.97,24.79,24.83,826176.0,21.0766,21.1784,21.0257,21.0597,826176.0
2022-01-12 11:00:00,24.84,24.86,24.6,24.73,533115.0,21.0681,21.0851,20.8646,20.9748,533115.0
2022-01-12 11:30:00,24.74,24.76,24.67,24.74,600521.0,20.9833,21.0003,20.9239,20.9833,600521.0
2022-01-12 12:00:00,24.73,24.76,24.65,24.67,400281.0,20.9748,21.0003,20.907,20.9239,400281.0
2022-01-12 12:30:00,24.68,24.73,24.62,24.69,307374.0,20.9324,20.9748,20.8815,20.9409,307374.0
2022-01-12 13:00:00,24.69,24.72,24.64,24.67,218446.0,20.9409,20.9664,20.8985,20.9239,218446.0
2022-01-12 13:30:00,24.68,24.71,24.65,24.67,345633.0,20.9324,20.9579,20.907,20.9239,345633.0
2022-01-12 14:00:00,24.66,24.71,24.61,24.7,373060.0,20.9155,20.9579,20.8731,20.9494,373060.0
2022-01-12 14:30:00,24.7,24.77,24.68,24.75,272783.0,20.9494,21.0088,20.9324,20.9918,272783.0
2022-01-12 15:00:00,24.75,24.81,24.73,24.8,547681.0,20.9918,21.0427,20.9748,21.0342,547681.0
2022-01-12 15:30:00,24.8,24.83,24.75,24.78,1408913.0,21.0342,21.0597,20.9918,21.0172,1408913.0
2022-01-13 09:30:00,24.99,25.27,24.97,25.25,1050375.0,21.1954,21.4328,21.1784,21.4159,1050375.0
2022-01-13 10:00:00,25.26,25.33,25.05,25.08,479777.0,21.4244,21.4837,21.2462,21.2717,479777.0
2022-01-13 10:30:00,25.09,25.23,25.05,25.18,623280.0,21.2802,21.3989,21.2462,21.3565,623280.0
2022-01-13 11:00:00,25.18,25.36,25.16,25.3,743869.0,21.3565,21.5092,21.3395,21.4583,743869.0
2022-01-13 11:30:00,25.3,25.31,25.22,25.25,310944.0,21.4583,21.4668,21.3904,21.4159,310944.0
2022-01-13 12:00:00,25.25,25.26,25.07,25.08,567393.0,21.4159,21.4244,21.2632,21.2717,567393.0
2022-01-13 12:30:00,25.08,25.14,24.96,25.04,398506.0,21.2717,21.3226,21.1699,21.2378,398506.0
2022-01-13 13:00:00,25.04,25.08,24.98,25.07,681853.0,21.2378,21.2717,21.1869,21.2632,681853.0
2022-01-13 13:30:00,25.06,25.09,25.02,25.02,436741.0,21.2547,21.2802,21.2208,21.2208,436741.0
2022-01-13 14:00:00,25.02,25.06,24.98,24.98,513895.0,21.2208,21.2547,21.1869,21.1869,513895.0
2022-01-13 14:30:00,24.98,25.02,24.96,25.0,628825.0,21.1869,21.2208,21.1699,21.2038,628825.0
2022-01-13 15:00:00,25.0,25.12,24.98,25.08,719795.0,21.2038,21.3056,21.1869,21.2717,719795.0
2022-01-13 15:30:00,25.09,25.14,24.91,25.04,2008281.0,21.2802,21.3226,21.1275,21.2378,2008281.0
2022-01-14 09:30:00,24.48,24.92,24.39,24.85,1080730.0,20.7628,21.136,20.6865,21.0766,1080730.0
2022-01-14 10:00:00,24.86,25.05,24.78,24.98,456545.0,21.0851,21.2462,21.0172,21.1869,456545.0
2022-01-14 10:30:00,24.98,25.07,24.9,25.06,595665.0,21.1869,21.2632,21.119,21.2547,595665.0
2022-01-14 11:00:00,25.06,25.09,24.94,25.0,574558.0,21.2547,21.2802,21.1529,21.2038,574558.0
2022-01-14 11:30:00,25.01,25.05,24.91,25.05,297351.0,21.2123,21.2462,21.1275,21.2462,297351.0
2022-01-14 12:00:00,25.05,25.08,24.99,25.01,275813.0,21.2462,21.2717,21.1954,21.2123,275813.0
2022-01-14 12:30:00,25.02,25.03,24.92,24.95,315341.0,21.2208,21.2293,21.136,21.1614,315341.0
2022-01-14 13:00:00,24.95,25.0,24.9,24.99,655269.0,21.1614,21.2038,21.119,21.1954,655269.0
2022-01-14 13:30:00,25.0,25.1,24.99,25.07,310824.0,21.2038,21.2887,21.1954,21.2632,310824.0
2022-01-14 14:00:00,25.07,25.21,25.06,25.15,579978.0,21.2632,21.3819,21.2547,21.3311,579978.0
2022-01-14 14:30:00,25.14,25.26,25.14,25.23,572484.0,21.3226,21.4244,21.3226,21.3989,572484.0
2022-01-14 15:00:00,25.23,25.32,25.21,25.28,651594.0,21.3989,21.4752,21.3819,21.4413,651594.0
2022-01-14 15:30:00,25.28,25.42,25.26,25.41,1797024.0,21.4413,21.5601,21.4244,21.5516,1797024.0
2022-01-18 09:30:00,25.42,25.53,25.11,25.32,975527.0,21.5601,21.6534,21.2971,21.4752,975527.0
2022-01-18 10:00:00,25.31,25.37,25.02,25.14,526183.0,21.4668,21.5177,21.2208,21.3226,526183.0
2022-01-18 10:30:00,25.14,25.14,25.01,25.05,467130.0,21.3226,21.3226,21.2123,21.2462,467130.0
2022-01-18 11:00:00,25.05,25.13,25.01,25.07,402225.0,21.2462,21.3141,21.2123,21.2632,402225.0
2022-01-18 11:30:00,25.07,25.07,24.96,25.0,498326.0,21.2632,21.2632,21.1699,21.2038,498326.0
2022-01-18 12:00:00,24.99,25.0,24.88,24.92,356833.0,21.1954,21.2038,21.1021,21.136,356833.0
2022-01-18 12:30:00,24.91,24.97,24.76,24.81,400682.0,21.1275,21.1784,21.0003,21.0427,400682.0
2022-01-18 13:00:00,24.8,24.84,24.75,24.79,520793.0,21.0342,21.0681,20.9918,21.0257,520793.0
2022-01-18 13:30:00,24.78,24.89,24.77,24.85,510617.0,21.0172,21.1105,21.0088,21.0766,510617.0
2022-01-18 14:00:00,24.85,24.88,24.8,24.8,468064.0,21.0766,21.1021,21.0342,21.0342,468064.0
2022-01-18 14:30:00,24.8,24.97,24.8,24.94,502748.0,21.0342,21.1784,21.0342,21.1529,502748.0
2022-01-18 15:00:00,24.94,24.96,24.83,24.86,707525.0,21.1529,21.1699,21.0597,21.0851,707525.0
2022-01-18 15:30:00,24.86,24.87,24.72,24.81,1786571.0,21.0851,21.0936,20.9664,21.0427,1786571.0
2022-01-19 09:30:00,24.92,24.97,24.32,24.51,1248715.0,21.136,21.1784,20.6271,20.7882,1248715.0
2022-01-19 10:00:00,24.52,24.52,24.25,24.27,952978.0,20.7967,20.7967,20.5677,20.5847,952978.0
2022-01-19 10:30:00,24.27,24.43,24.16,24.38,1061861.0,20.5847,20.7204,20.4914,20.678,1061861.0
2022-01-19 11:00:00,24.37,24.48,24.34,24.38,701104.0,20.6695,20.7628,20.6441,20.678,701104.0
2022-01-19 11:30:00,24.38,24.43,24.34,24.38,827660.0,20.678,20.7204,20.6441,20.678,827660.0
2022-01-19 12:00:00,24.39,24.41,24.18,24.26,802417.0,20.6865,20.7034,20.5084,20.5762,802417.0
2022-01-19 12:30:00,24.27,24.3,24.16,24.26,602303.0,20.5847,20.6101,20.4914,20.5762,602303.0
2022-01-19 13:00:00,24.26,24.28,24.16,24.21,756759.0,20.5762,20.5932,20.4914,20.5338,756759.0
2022-01-19 13:30:00,24.21,24.24,24.09,24.1,892590.0,20.5338,20.5592,20.432,20.4405,892590.0
2022-01-19 14:00:00,24.11,24.11,23.9,23.91,1184620.0,20.449,20.449,20.2709,20.2793,1184620.0
2022-01-19 14:30:00,23.91,23.94,23.86,23.87,1119276.0,20.2793,20.3048,20.2369,20.2454,1119276.0
2022-01-19 15:00:00,23.88,23.98,23.8,23.8,2004142.0,20.2539,20.3387,20.1861,20.1861,2004142.0
2022-01-19 15:30:00,23.81,23.83,23.64,23.64,4030840.0,20.1945,20.2115,20.0503,20.0503,4030840.0
2022-01-20 09:30:00,22.34,23.06,22.05,22.56,3352781.0,18.9477,19.5584,18.7018,19.1343,3352781.0
2022-01-20 10:00:00,22.57,22.73,22.36,22.49,2138089.0,19.1428,19.2785,18.9647,19.075,2138089.0
2022-01-20 10:30:00,22.49,22.97,22.49,22.93,1245290.0,19.075,19.4821,19.075,19.4482,1245290.0
2022-01-20 11:00:00,22.93,23.0,22.69,22.73,1100516.0,19.4482,19.5075,19.2446,19.2785,1100516.0
2022-01-20 11:30:00,22.73,22.96,22.6,22.66,899251.0,19.2785,19.4736,19.1683,19.2192,899251.0
2022-01-20 12:00:00,22.67,22.9,22.66,22.85,476445.0,19.2276,19.4227,19.2192,19.3803,476445.0
2022-01-20 12:30:00,22.85,22.92,22.74,22.76,436112.0,19.3803,19.4397,19.287,19.304,436112.0
2022-01-20 13:00:00,22.75,22.85,22.73,22.8,471157.0,19.2955,19.3803,19.2785,19.3379,471157.0
2022-01-20 13:30:00,22.8,22.97,22.79,22.92,468556.0,19.3379,19.4821,19.3294,19.4397,468556.0
2022-01-20 14:00:00,22.92,23.07,22.89,22.91,809255.0,19.4397,19.5669,19.4142,19.4312,809255.0
2022-01-20 14:30:00,22.91,22.91,22.72,22.84,680857.0,19.4312,19.4312,19.27,19.3718,680857.0
2022-01-20 15:00:00,22.84,22.85,22.6,22.63,1000704.0,19.3718,19.3803,19.1683,19.1937,1000704.0
2022-01-20 15:30:00,22.64,22.67,22.41,22.41,2228367.0,19.2022,19.2276,19.0071,19.0071,2228367.0
2022-01-21 09:30:00,22.38,22.43,21.92,22.0,2128820.0,18.9817,19.0241,18.5915,18.6594,2128820.0
2022-01-21 10:00:00,22.01,22.07,21.77,21.89,1144793.0,18.6679,18.7187,18.4643,18.5661,1144793.0
2022-01-21 10:30:00,21.89,22.29,21.87,22.21,1285772.0,18.5661,18.9053,18.5491,18.8375,1285772.0
2022-01-21 11:00:00,22.21,22.37,22.11,22.34,801611.0,18.8375,18.9732,18.7527,18.9477,801611.0
2022-01-21 11:30:00,22.33,22.33,22.07,22.13,683340.0,18.9393,18.9393,18.7187,18.7696,683340.0
2022-01-21 12:00:00,22.13,22.2,22.05,22.18,874763.0,18.7696,18.829,18.7018,18.812,874763.0
2022-01-21 12:30:00,22.17,22.25,22.12,22.17,412556.0,18.8036,18.8714,18.7612,18.8036,412556.0
2022-01-21 13:00:00,22.17,22.3,22.13,22.19,505223.0,18.8036,18.9138,18.7696,18.8205,505223.0
2022-01-21 13:30:00,22.19,22.26,22.14,22.18,639761.0,18.8205,18.8799,18.7781,18.812,639761.0
2022-01-21 14:00:00,22.18,22.26,22.15,22.19,718351.0,18.812,18.8799,18.7866,18.8205,718351.0
2022-01-21 14:30:00,22.2,22.25,22.07,22.08,829964.0,18.829,18.8714,18.7187,18.7272,829964.0
2022-01-21 15:00:00,22.08,22.16,22.02,22.06,1191576.0,18.7272,18.7951,18.6763,18.7103,1191576.0
2022-01-21 15:30:00,22.06,22.25,22.03,22.1,3171098.0,18.7103,18.8714,18.6848,18.7442,3171098.0
2022-01-24 09:30:00,21.59,21.89,21.41,21.51,1349571.0,18.3116,18.5661,18.159,18.2438,1349571.0
2022-01-24 10:00:00,21.51,21.67,21.36,21.61,916108.0,18.2438,18.3795,18.1166,18.3286,916108.0
2022-01-24 10:30:00,21.61,21.89,21.61,21.79,863777.0,18.3286,18.5661,18.3286,18.4813,863777.0
2022-01-24 11:00:00,21.79,22.03,21.77,22.03,1094090.0,18.4813,18.6848,18.4643,18.6848,1094090.0
2022-01-24 11:30:00,22.03,22.08,21.8,22.01,873989.0,18.6848,18.7272,18.4897,18.6679,873989.0
2022-01-24 12:00:00,22.02,22.02,21.74,21.81,859685.0,18.6763,18.6763,18.4389,18.4982,859685.0
2022-01-24 12:30:00,21.82,21.97,21.7,21.93,700447.0,18.5067,18.6339,18.4049,18.6,700447.0
2022-01-24 13:00:00,21.93,22.17,21.91,22.04,716182.0,18.6,18.8036,18.583,18.6933,716182.0
2022-01-24 13:30:00,22.03,22.4,22.02,22.39,796596.0,18.6848,18.9986,18.6763,18.9902,796596.0
2022-01-24 14:00:00,22.39,22.53,22.25,22.34,990909.0,18.9902,19.1089,18.8714,18.9477,990909.0
2022-01-24 14:30:00,22.34,22.54,22.24,22.53,1061135.0,18.9477,19.1174,18.8629,19.1089,1061135.0
2022-01-24 15:00:00,22.54,22.76,22.51,22.69,1422445.0,19.1174,19.304,19.0919,19.2446,1422445.0
2022-01-24 15:30:00,22.68,23.07,22.63,22.98,3654732.0,19.2361,19.5669,19.1937,19.4906,3654732.0
2022-01-25 09:30:00,22.79,22.85,22.35,22.44,1444714.0,19.3294,19.3803,18.9562,19.0326,1444714.0
2022-01-25 10:00:00,22.44,22.85,22.27,22.84,735555.0,19.0326,19.3803,18.8884,19.3718,735555.0
2022-01-25 10:30:00,22.85,22.99,22.74,22.8,977260.0,19.3803,19.499,19.287,19.3379,977260.0
2022-01-25 11:00:00,22.8,23.15,22.78,23.08,758321.0,19.3379,19.6348,19.3209,19.5754,758321.0
2022-01-25 11:30:00,23.07,23.2,22.96,22.96,824214.0,19.5669,19.6772,19.4736,19.4736,824214.0
2022-01-25 12:00:00,22.96,23.03,22.81,22.96,676945.0,19.4736,19.533,19.3464,19.4736,676945.0
2022-01-25 12:30:00,22.96,22.97,22.82,22.89,617054.0,19.4736,19.4821,19.3549,19.4142,617054.0
2022-01-25 13:00:00,22.9,23.0,22.83,22.98,1035316.0,19.4227,19.5075,19.3633,19.4906,1035316.0
2022-01-25 13:30:00,22.98,23.15,22.93,23.14,1262260.0,19.4906,19.6348,19.4482,19.6263,1262260.0
2022-01-25 14:00:00,23.15,23.26,23.06,23.22,717909.0,19.6348,19.728,19.5584,19.6941,717909.0
2022-01-25 14:30:00,23.22,23.4,23.15,23.39,761405.0,19.6941,19.8468,19.6348,19.8383,761405.0
2022-01-25 15:00:00,23.39,23.4,23.16,23.19,997020.0,19.8383,19.8468,19.6432,19.6687,997020.0
2022-01-25 15:30:00,23.19,23.31,23.12,23.22,3016274.0,19.6687,19.7705,19.6093,19.6941,3016274.0
2022-01-26 09:30:00,23.49,24.07,23.35,23.98,1115067.0,19.9231,20.4151,19.8044,20.3387,1115067.0
2022-01-26 10:00:00,23.98,23.98,23.66,23.7,1428768.0,20.3387,20.3387,20.0673,20.1012,1428768.0
2022-01-26 10:30:00,23.7,23.76,23.59,23.66,789961.0,20.1012,20.1521,20.0079,20.0673,789961.0
2022-01-26 11:00:00,23.66,23.9,23.61,23.8,646407.0,20.0673,20.2709,20.0249,20.1861,646407.0
2022-01-26 11:30:00,23.8,23.86,23.71,23.78,734658.0,20.1861,20.2369,20.1097,20.1691,734658.0
2022-01-26 12:00:00,23.78,23.82,23.54,23.55,1590388.0,20.1691,20.203,19.9655,19.974,1590388.0
2022-01-26 12:30:00,23.55,23.61,23.49,23.49,774729.0,19.974,20.0249,19.9231,19.9231,774729.0
2022-01-26 13:00:00,23.5,23.5,23.36,23.43,694675.0,19.9316,19.9316,19.8129,19.8722,694675.0
2022-01-26 13:30:00,23.42,23.46,23.35,23.41,682502.0,19.8638,19.8977,19.8044,19.8553,682502.0
2022-01-26 14:00:00,23.41,23.69,23.35,23.62,874652.0,19.8553,20.0928,19.8044,20.0334,874652.0
2022-01-26 14:30:00,23.62,23.65,23.25,23.36,1026644.0,20.0334,20.0588,19.7196,19.8129,1026644.0
2022-01-26 15:00:00,23.34,23.34,23.0,23.23,1155352.0,19.7959,19.7959,19.5075,19.7026,1155352.0
2022-01-26 15:30:00,23.23,23.5,23.21,23.43,2225770.0,19.7026,19.9316,19.6856,19.8722,2225770.0
2022-01-27 09:30:00,23.76,23.96,23.66,23.77,765992.0,20.1521,20.3218,20.0673,20.1606,765992.0
2022-01-27 10:00:00,23.78,23.81,23.51,23.51,529372.0,20.1691,20.1945,19.9401,19.9401,529372.0
2022-01-27 10:30:00,23.5,23.71,23.44,23.71,706320.0,19.9316,20.1097,19.8807,20.1097,706320.0
2022-01-27 11:00:00,23.71,23.77,23.37,23.38,761733.0,20.1097,20.1606,19.8213,19.8298,761733.0
2022-01-27 11:30:00,23.38,23.41,23.28,23.39,1065223.0,19.8298,19.8553,19.745,19.8383,1065223.0
2022-01-27 12:00:00,23.39,23.4,23.17,23.21,640051.0,19.8383,19.8468,19.6517,19.6856,640051.0
2022-01-27 12:30:00,23.21,23.24,23.09,23.11,568091.0,19.6856,19.7111,19.5839,19.6008,568091.0
2022-01-27 13:00:00,23.1,23.12,22.87,22.87,522628.0,19.5923,19.6093,19.3973,19.3973,522628.0
2022-01-27 13:30:00,22.87,22.98,22.84,22.96,587622.0,19.3973,19.4906,19.3718,19.4736,587622.0
2022-01-27 14:00:00,22.96,23.1,22.91,22.94,447706.0,19.4736,19.5923,19.4312,19.4566,447706.0
2022-01-27 14:30:00,22.93,23.08,22.85,22.93,717956.0,19.4482,19.5754,19.3803,19.4482,717956.0
2022-01-27 15:00:00,22.92,23.03,22.8,23.0,752787.0,19.4397,19.533,19.3379,19.5075,752787.0
2022-01-27 15:30:00,23.01,23.08,22.89,22.9,1683739.0,19.516,19.5754,19.4142,19.4227,1683739.0
2022-01-28 09:30:00,22.82,22.93,22.51,22.56,973087.0,19.3549,19.4482,19.0919,19.1343,973087.0
2022-01-28 10:00:00,22.55,22.93,22.52,22.8,827164.0,19.1259,19.4482,19.1004,19.3379,827164.0
2022-01-28 10:30:00,22.8,22.85,22.57,22.78,828222.0,19.3379,19.3803,19.1428,19.3209,828222.0
2022-01-28 11:00:00,22.78,22.88,22.67,22.79,509900.0,19.3209,19.4058,19.2276,19.3294,509900.0
2022-01-28 11:30:00,22.8,22.96,22.73,22.95,570484.0,19.3379,19.4736,19.2785,19.4651,570484.0
2022-01-28 12:00:00,22.95,22.98,22.82,22.83,518426.0,19.4651,19.4906,19.3549,19.3633,518426.0
2022-01-28 12:30:00,22.83,22.85,22.65,22.67,481728.0,19.3633,19.3803,19.2107,19.2276,481728.0
2022-01-28 13:00:00,22.67,22.82,22.66,22.79,346154.0,19.2276,19.3549,19.2192,19.3294,346154.0
2022-01-28 13:30:00,22.79,22.87,22.75,22.82,423439.0,19.3294,19.3973,19.2955,19.3549,423439.0
2022-01-28 14:00:00,22.82,22.87,22.5,22.51,476190.0,19.3549,19.3973,19.0835,19.0919,476190.0
2022-01-28 14:30:00,22.51,22.84,22.48,22.84,633520.0,19.0919,19.3718,19.0665,19.3718,633520.0
2022-01-28 15:00:00,22.84,22.93,22.79,22.89,578567.0,19.3718,19.4482,19.3294,19.4142,578567.0
2022-01-28 15:30:00,22.89,23.11,22.82,23.1,1979964.0,19.4142,19.6008,19.3549,19.5923,1979964.0
2022-01-31 09:30:00,22.87,22.93,22.38,22.55,823382.0,19.3973,19.4482,18.9817,19.1259,823382.0
2022-01-31 10:00:00,22.56,22.82,22.55,22.76,630905.0,19.1343,19.3549,19.1259,19.304,630905.0
2022-01-31 10:30:00,22.76,22.88,22.64,22.77,553958.0,19.304,19.4058,19.2022,19.3125,553958.0
2022-01-31 11:00:00,22.78,22.85,22.74,22.76,530838.0,19.3209,19.3803,19.287,19.304,530838.0
2022-01-31 11:30:00,22.76,22.87,22.71,22.86,332851.0,19.304,19.3973,19.2616,19.3888,332851.0
2022-01-31 12:00:00,22.86,23.06,22.84,23.05,392596.0,19.3888,19.5584,19.3718,19.5499,392596.0
2022-01-31 12:30:00,23.04,23.15,23.03,23.13,328494.0,19.5415,19.6348,19.533,19.6178,328494.0
2022-01-31 13:00:00,23.13,23.13,23.03,23.06,457670.0,19.6178,19.6178,19.533,19.5584,457670.0
2022-01-31 13:30:00,23.07,23.08,22.94,22.96,441433.0,19.5669,19.5754,19.4566,19.4736,441433.0
2022-01-31 14:00:00,22.96,22.98,22.9,22.94,722706.0,19.4736,19.4906,19.4227,19.4566,722706.0
2022-01-31 14:30:00,22.95,22.99,22.82,22.86,713326.0,19.4651,19.499,19.3549,19.3888,713326.0
2022-01-31 15:00:00,22.86,22.92,22.75,22.91,687825.0,19.3888,19.4397,19.2955,19.4312,687825.0
2022-01-31 15:30:00,22.9,22.96,22.81,22.94,2442626.0,19.4227,19.4736,19.3464,19.4566,2442626.0
2022-02-01 09:30:00,23.0,23.05,22.79,22.92,919439.0,19.5075,19.5499,19.3294,19.4397,919439.0
2022-02-01 10:00:00,22.91,23.04,22.77,23.02,647815.0,19.4312,19.5415,19.3125,19.5245,647815.0
2022-02-01 10:30:00,23.02,23.26,23.01,23.23,599008.0,19.5245,19.728,19.516,19.7026,599008.0
2022-02-01 11:00:00,23.24,23.26,23.11,23.12,343594.0,19.7111,19.728,19.6008,19.6093,343594.0
2022-02-01 11:30:00,23.12,23.16,23.06,23.14,362831.0,19.6093,19.6432,19.5584,19.6263,362831.0
2022-02-01 12:00:00,23.14,23.14,23.06,23.08,427409.0,19.6263,19.6263,19.5584,19.5754,427409.0
2022-02-01 12:30:00,23.08,23.21,23.02,23.2,424648.0,19.5754,19.6856,19.5245,19.6772,424648.0
2022-02-01 13:00:00,23.2,23.29,23.18,23.29,326125.0,19.6772,19.7535,19.6602,19.7535,326125.0
2022-02-01 13:30:00,23.29,23.31,23.23,23.26,384354.0,19.7535,19.7705,19.7026,19.728,384354.0
2022-02-01 14:00:00,23.26,23.4,23.26,23.39,376415.0,19.728,19.8468,19.728,19.8383,376415.0
2022-02-01 14:30:00,23.4,23.45,23.37,23.42,528817.0,19.8468,19.8892,19.8213,19.8638,528817.0
2022-02-01 15:00:00,23.41,23.55,23.41,23.54,665631.0,19.8553,19.974,19.8553,19.9655,665631.0
2022-02-01 15:30:00,23.53,23.64,23.52,23.6,1460464.0,19.9571,20.0503,19.9486,20.0164,1460464.0
2022-02-02 09:30:00,23.51,23.68,23.31,23.31,675083.0,19.9401,20.0843,19.7705,19.7705,675083.0
2022-02-02 10:00:00,23.31,23.49,23.3,23.38,458277.0,19.7705,19.9231,19.762,19.8298,458277.0
2022-02-02 10:30:00,23.39,23.59,23.33,23.57,345823.0,19.8383,20.0079,19.7874,19.991,345823.0
2022-02-02 11:00:00,23.57,23.58,23.39,23.42,266336.0,19.991,19.9995,19.8383,19.8638,266336.0
2022-02-02 11:30:00,23.42,23.53,23.41,23.53,288189.0,19.8638,19.9571,19.8553,19.9571,288189.0
2022-02-02 12:00:00,23.53,23.61,23.52,23.59,213296.0,19.9571,20.0249,19.9486,20.0079,213296.0
2022-02-02 12:30:00,23.59,23.61,23.56,23.6,173426.0,20.0079,20.0249,19.9825,20.0164,173426.0
2022-02-02 13:00:00,23.6,23.66,23.59,23.63,242762.0,20.0164,20.0673,20.0079,20.0419,242762.0
2022-02-02 13:30:00,23.63,23.72,23.63,23.72,216422.0,20.0419,20.1182,20.0419,20.1182,216422.0
2022-02-02 14:00:00,23.72,23.75,23.7,23.72,278517.0,20.1182,20.1436,20.1012,20.1182,278517.0
2022-02-02 14:30:00,23.73,23.77,23.7,23.71,214674.0,20.1267,20.1606,20.1012,20.1097,214674.0
2022-02-02 15:00:00,23.71,23.83,23.69,23.8,615909.0,20.1097,20.2115,20.0928,20.1861,615909.0
2022-02-02 15:30:00,23.8,23.84,23.76,23.77,825056.0,20.1861,20.22,20.1521,20.1606,825056.0
2022-02-03 09:30:00,23.92,23.95,23.62,23.78,918278.0,20.2878,20.3133,20.0334,20.1691,918278.0
2022-02-03 10:00:00,23.78,24.12,23.75,24.11,752006.0,20.1691,20.4575,20.1436,20.449,752006.0
2022-02-03 10:30:00,24.11,24.18,24.05,24.17,409588.0,20.449,20.5084,20.3981,20.4999,409588.0
2022-02-03 11:00:00,24.17,24.18,23.95,23.98,621884.0,20.4999,20.5084,20.3133,20.3387,621884.0
2022-02-03 11:30:00,23.98,24.03,23.9,23.91,331477.0,20.3387,20.3811,20.2709,20.2793,331477.0
2022-02-03 12:00:00,23.91,23.95,23.72,23.78,446759.0,20.2793,20.3133,20.1182,20.1691,446759.0
2022-02-03 12:30:00,23.78,23.86,23.76,23.82,300444.0,20.1691,20.2369,20.1521,20.203,300444.0
2022-02-03 13:00:00,23.82,23.82,23.72,23.76,307962.0,20.203,20.203,20.1182,20.1521,307962.0
2022-02-03 13:30:00,23.76,23.8,23.74,23.77,192419.0,20.1521,20.1861,20.1352,20.1606,192419.0
2022-02-03 14:00:00,23.77,23.78,23.66,23.68,378854.0,20.1606,20.1691,20.0673,20.0843,378854.0
2022-02-03 14:30:00,23.68,23.68,23.52,23.55,413581.0,20.0843,20.0843,19.9486,19.974,413581.0
2022-02-03 15:00:00,23.56,23.61,23.48,23.58,486833.0,19.9825,20.0249,19.9146,19.9995,486833.0
2022-02-03 15:30:00,23.57,23.64,23.51,23.57,1208671.0,19.991,20.0503,19.9401,19.991,1208671.0
2022-02-04 09:30:00,23.7,24.01,23.7,23.85,535080.0,20.1012,20.3642,20.1012,20.2285,535080.0
2022-02-04 10:00:00,23.85,23.98,23.8,23.92,359214.0,20.2285,20.3387,20.1861,20.2878,359214.0
2022-02-04 10:30:00,23.92,23.99,23.81,23.82,371596.0,20.2878,20.3472,20.1945,20.203,371596.0
2022-02-04 11:00:00,23.82,23.83,23.72,23.83,254029.0,20.203,20.2115,20.1182,20.2115,254029.0
2022-02-04 11:30:00,23.82,23.93,23.79,23.88,273825.0,20.203,20.2963,20.1776,20.2539,273825.0
2022-02-04 12:00:00,23.89,23.94,23.85,23.93,198502.0,20.2624,20.3048,20.2285,20.2963,198502.0
2022-02-04 12:30:00,23.94,24.0,23.9,23.98,243800.0,20.3048,20.3557,20.2709,20.3387,243800.0
2022-02-04 13:00:00,23.98,24.12,23.98,24.11,308884.0,20.3387,20.4575,20.3387,20.449,308884.0
2022-02-04 13:30:00,24.11,24.19,24.08,24.19,263134.0,20.449,20.5168,20.4235,20.5168,263134.0
2022-02-04 14:00:00,24.19,24.2,24.12,24.18,404933.0,20.5168,20.5253,20.4575,20.5084,404933.0
2022-02-04 14:30:00,24.18,24.29,24.17,24.29,299933.0,20.5084,20.6016,20.4999,20.6016,299933.0
2022-02-04 15:00:00,24.29,24.4,24.28,24.39,564052.0,20.6016,20.6949,20.5932,20.6865,564052.0
2022-02-04 15:30:00,24.4,24.49,24.24,24.24,1535364.0,20.6949,20.7713,20.5592,20.5592,1535364.0
2022-02-07 09:30:00,24.36,24.46,24.2,24.34,470818.0,20.661,20.7458,20.5253,20.6441,470818.0
2022-02-07 10:00:00,24.34,24.38,24.17,24.29,353736.0,20.6441,20.678,20.4999,20.6016,353736.0
2022-02-07 10:30:00,24.29,24.35,24.24,24.35,362501.0,20.6016,20.6525,20.5592,20.6525,362501.0
2022-02-07 11:00:00,24.34,24.42,24.28,24.38,302720.0,20.6441,20.7119,20.5932,20.678,302720.0
2022-02-07 11:30:00,24.39,24.39,24.24,24.31,231615.0,20.6865,20.6865,20.5592,20.6186,231615.0
2022-02-07 12:00:00,24.3,24.31,24.19,24.27,308521.0,20.6101,20.6186,20.5168,20.5847,308521.0
2022-02-07 12:30:00,24.26,24.33,24.24,24.29,274362.0,20.5762,20.6356,20.5592,20.6016,274362.0
2022-02-07 13:00:00,24.29,24.35,24.29,24.33,205524.0,20.6016,20.6525,20.6016,20.6356,205524.0
2022-02-07 13:30:00,24.33,24.48,24.32,24.46,338148.0,20.6356,20.7628,20.6271,20.7458,338148.0
2022-02-07 14:00:00,24.46,24.53,24.44,24.52,347109.0,20.7458,20.8052,20.7289,20.7967,347109.0
2022-02-07 14:30:00,24.52,24.57,24.51,24.55,298877.0,20.7967,20.8391,20.7882,20.8222,298877.0
2022-02-07 15:00:00,24.54,24.6,24.52,24.55,385721.0,20.8137,20.8646,20.7967,20.8222,385721.0
2022-02-07 15:30:00,24.55,24.58,24.39,24.47,1189666.0,20.8222,20.8476,20.6865,20.7543,1189666.0
2022-02-08 09:30:00,24.9,25.0,24.8,24.97,623572.0,21.119,21.2038,21.0342,21.1784,623572.0
2022-02-08 10:00:00,24.96,25.19,24.87,25.14,767024.0,21.1699,21.365,21.0936,21.3226,767024.0
2022-02-08 10:30:00,25.14,25.23,25.11,25.15,647542.0,21.3226,21.3989,21.2971,21.3311,647542.0
2022-02-08 11:00:00,25.15,25.17,24.91,24.92,534288.0,21.3311,21.348,21.1275,21.136,534288.0
2022-02-08 11:30:00,24.92,25.03,24.91,25.01,428770.0,21.136,21.2293,21.1275,21.2123,428770.0
2022-02-08 12:00:00,25.01,25.07,24.97,25.05,360270.0,21.2123,21.2632,21.1784,21.2462,360270.0
2022-02-08 12:30:00,25.05,25.13,25.03,25.12,404484.0,21.2462,21.3141,21.2293,21.3056,404484.0
2022-02-08 13:00:00,25.11,25.16,25.08,25.09,296807.0,21.2971,21.3395,21.2717,21.2802,296807.0
2022-02-08 13:30:00,25.08,25.17,25.07,25.17,394888.0,21.2717,21.348,21.2632,21.348,394888.0
2022-02-08 14:00:00,25.17,25.21,25.01,25.03,406363.0,21.348,21.3819,21.2123,21.2293,406363.0
2022-02-08 14:30:00,25.03,25.05,24.91,24.96,372737.0,21.2293,21.2462,21.1275,21.1699,372737.0
2022-02-08 15:00:00,24.96,25.06,24.92,25.05,742512.0,21.1699,21.2547,21.136,21.2462,742512.0
2022-02-08 15:30:00,25.05,25.18,25.04,25.09,1976784.0,21.2462,21.3565,21.2378,21.2802,1976784.0
2022-02-09 09:30:00,25.05,25.12,24.92,24.92,749243.0,21.2462,21.3056,21.136,21.136,749243.0
2022-02-09 10:00:00,24.92,25.1,24.91,25.08,477069.0,21.136,21.2887,21.1275,21.2717,477069.0
2022-02-09 10:30:00,25.08,25.15,25.02,25.13,329197.0,21.2717,21.3311,21.2208,21.3141,329197.0
2022-02-09 11:00:00,25.13,25.14,25.05,25.08,333789.0,21.3141,21.3226,21.2462,21.2717,333789.0
2022-02-09 11:30:00,25.08,25.08,24.91,24.91,315172.0,21.2717,21.2717,21.1275,21.1275,315172.0
2022-02-09 12:00:00,24.91,24.94,24.78,24.84,831828.0,21.1275,21.1529,21.0172,21.0681,831828.0
2022-02-09 12:30:00,24.84,24.86,24.79,24.81,449323.0,21.0681,21.0851,21.0257,21.0427,449323.0
2022-02-09 13:00:00,24.82,24.85,24.76,24.85,469560.0,21.0512,21.0766,21.0003,21.0766,469560.0
2022-02-09 13:30:00,24.85,24.98,24.84,24.95,316644.0,21.0766,21.1869,21.0681,21.1614,316644.0
2022-02-09 14:00:00,24.95,24.97,24.89,24.89,261474.0,21.1614,21.1784,21.1105,21.1105,261474.0
2022-02-09 14:30:00,24.89,24.92,24.82,24.84,301732.0,21.1105,21.136,21.0512,21.0681,301732.0
2022-02-09 15:00:00,24.84,24.91,24.81,24.9,488897.0,21.0681,21.1275,21.0427,21.119,488897.0
2022-02-09 15:30:00,24.91,24.98,24.85,24.85,1162727.0,21.1275,21.1869,21.0766,21.0766,1162727.0
2022-02-10 09:30:00,24.88,25.33,24.83,25.14,810863.0,21.1021,21.4837,21.0597,21.3226,810863.0
2022-02-10 10:00:00,25.14,25.3,25.13,25.24,517813.0,21.3226,21.4583,21.3141,21.4074,517813.0
2022-02-10 10:30:00,25.24,25.37,25.16,25.21,460364.0,21.4074,21.5177,21.3395,21.3819,460364.0
2022-02-10 11:00:00,25.21,25.3,25.15,25.21,363679.0,21.3819,21.4583,21.3311,21.3819,363679.0
2022-02-10 11:30:00,25.21,25.31,25.19,25.3,247405.0,21.3819,21.4668,21.365,21.4583,247405.0
2022-02-10 12:00:00,25.3,25.32,25.26,25.31,277056.0,21.4583,21.4752,21.4244,21.4668,277056.0
2022-02-10 12:30:00,25.31,25.32,25.17,25.21,294648.0,21.4668,21.4752,21.348,21.3819,294648.0
2022-02-10 13:00:00,25.2,25.24,25.04,25.05,272703.0,21.3735,21.4074,21.2378,21.2462,272703.0
2022-02-10 13:30:00,25.04,25.06,24.89,25.06,358292.0,21.2378,21.2547,21.1105,21.2547,358292.0
2022-02-10 14:00:00,25.07,25.07,24.87,24.98,420743.0,21.2632,21.2632,21.0936,21.1869,420743.0
2022-02-10 14:30:00,24.98,25.06,24.9,24.94,480263.0,21.1869,21.2547,21.119,21.1529,480263.0
2022-02-10 15:00:00,24.93,25.04,24.89,24.93,374361.0,21.1445,21.2378,21.1105,21.1445,374361.0
2022-02-10 15:30:00,24.92,24.95,24.77,24.91,1128446.0,21.136,21.1614,21.0088,21.1275,1128446.0
2022-02-11 09:30:00,24.65,25.02,24.61,24.87,462145.0,20.907,21.2208,20.8731,21.0936,462145.0
2022-02-11 10:00:00,24.87,25.11,24.87,25.09,311315.0,21.0936,21.2971,21.0936,21.2802,311315.0
2022-02-11 10:30:00,25.09,25.37,25.06,25.32,823568.0,21.2802,21.5177,21.2547,21.4752,823568.0
2022-02-11 11:00:00,25.32,25.49,25.3,25.44,966020.0,21.4752,21.6194,21.4583,21.577,966020.0
2022-02-11 11:30:00,25.44,25.45,25.24,25.35,588553.0,21.577,21.5855,21.4074,21.5007,588553.0
2022-02-11 12:00:00,25.35,25.44,25.32,25.41,420273.0,21.5007,21.577,21.4752,21.5516,420273.0
2022-02-11 12:30:00,25.41,25.41,25.19,25.23,379904.0,21.5516,21.5516,21.365,21.3989,379904.0
2022-02-11 13:00:00,25.23,25.28,25.11,25.12,324005.0,21.3989,21.4413,21.2971,21.3056,324005.0
2022-02-11 13:30:00,25.12,25.12,24.84,24.87,776560.0,21.3056,21.3056,21.0681,21.0936,776560.0
2022-02-11 14:00:00,24.86,24.99,24.69,24.77,881210.0,21.0851,21.1954,20.9409,21.0088,881210.0
2022-02-11 14:30:00,24.78,24.9,24.61,24.71,718434.0,21.0172,21.119,20.8731,20.9579,718434.0
2022-02-11 15:00:00,24.71,24.84,24.64,24.78,779271.0,20.9579,21.0681,20.8985,21.0172,779271.0
2022-02-11 15:30:00,24.77,24.92,24.64,24.84,1258520.0,21.0088,21.136,20.8985,21.0681,1258520.0
2022-02-14 09:30:00,24.91,25.19,24.91,24.93,423305.0,21.1275,21.365,21.1275,21.1445,423305.0
2022-02-14 10:00:00,24.93,24.93,24.68,24.73,435741.0,21.1445,21.1445,20.9324,20.9748,435741.0
2022-02-14 10:30:00,24.74,24.76,24.53,24.55,381907.0,20.9833,21.0003,20.8052,20.8222,381907.0
2022-02-14 11:00:00,24.55,24.73,24.54,24.71,279572.0,20.8222,20.9748,20.8137,20.9579,279572.0
2022-02-14 11:30:00,24.71,24.81,24.66,24.78,234959.0,20.9579,21.0427,20.9155,21.0172,234959.0
2022-02-14 12:00:00,24.77,24.8,24.68,24.75,244710.0,21.0088,21.0342,20.9324,20.9918,244710.0
2022-02-14 12:30:00,24.75,24.79,24.68,24.71,229849.0,20.9918,21.0257,20.9324,20.9579,229849.0
2022-02-14 13:00:00,24.72,24.75,24.62,24.66,289471.0,20.9664,20.9918,20.8815,20.9155,289471.0
2022-02-14 13:30:00,24.66,24.66,24.43,24.46,374175.0,20.9155,20.9155,20.7204,20.7458,374175.0
2022-02-14 14:00:00,24.46,24.54,24.33,24.45,478505.0,20.7458,20.8137,20.6356,20.7374,478505.0
2022-02-14 14:30:00,24.44,24.54,24.38,24.53,547455.0,20.7289,20.8137,20.678,20.8052,547455.0
2022-02-14 15:00:00,24.52,24.53,24.38,24.39,655943.0,20.7967,20.8052,20.678,20.6865,655943.0
2022-02-14 15:30:00,24.39,24.6,24.38,24.53,1429680.0,20.6865,20.8646,20.678,20.8052,1429680.0
2022-02-15 09:30:00,24.88,25.33,24.81,24.98,1267482.0,21.1021,21.4837,21.0427,21.1869,1267482.0
2022-02-15 10:00:00,24.98,25.06,24.91,25.02,411936.0,21.1869,21.2547,21.1275,21.2208,411936.0
2022-02-15 10:30:00,25.02,25.11,25.0,25.08,405180.0,21.2208,21.2971,21.2038,21.2717,405180.0
2022-02-15 11:00:00,25.08,25.14,25.01,25.03,280914.0,21.2717,21.3226,21.2123,21.2293,280914.0
2022-02-15 11:30:00,25.03,25.1,25.02,25.09,262714.0,21.2293,21.2887,21.2208,21.2802,262714.0
2022-02-15 12:00:00,25.09,25.15,25.09,25.14,216883.0,21.2802,21.3311,21.2802,21.3226,216883.0
2022-02-15 12:30:00,25.14,25.22,25.13,25.2,262839.0,21.3226,21.3904,21.3141,21.3735,262839.0
2022-02-15 13:00:00,25.2,25.28,25.19,25.27,315479.0,21.3735,21.4413,21.365,21.4328,315479.0
2022-02-15 13:30:00,25.27,25.39,25.26,25.35,347477.0,21.4328,21.5346,21.4244,21.5007,347477.0
2022-02-15 14:00:00,25.35,25.45,25.33,25.39,406873.0,21.5007,21.5855,21.4837,21.5346,406873.0
2022-02-15 14:30:00,25.39,25.4,25.23,25.25,482427.0,21.5346,21.5431,21.3989,21.4159,482427.0
2022-02-15 15:00:00,25.24,25.29,25.22,25.27,396479.0,21.4074,21.4498,21.3904,21.4328,396479.0
2022-02-15 15:30:00,25.27,25.35,25.15,25.29,1532456.0,21.4328,21.5007,21.3311,21.4498,1532456.0
2022-02-16 09:30:00,24.96,25.57,24.95,25.29,511738.0,21.1699,21.6873,21.1614,21.4498,511738.0
2022-02-16 10:00:00,25.29,25.35,25.19,25.33,250109.0,21.4498,21.5007,21.365,21.4837,250109.0
2022-02-16 10:30:00,25.32,25.38,25.19,25.21,233567.0,21.4752,21.5261,21.365,21.3819,233567.0
2022-02-16 11:00:00,25.22,25.25,25.13,25.24,285188.0,21.3904,21.4159,21.3141,21.4074,285188.0
2022-02-16 11:30:00,25.23,25.29,25.22,25.24,182714.0,21.3989,21.4498,21.3904,21.4074,182714.0
2022-02-16 12:00:00,25.24,25.29,25.2,25.24,210010.0,21.4074,21.4498,21.3735,21.4074,210010.0
2022-02-16 12:30:00,25.23,25.24,25.14,25.17,205313.0,21.3989,21.4074,21.3226,21.348,205313.0
2022-02-16 13:00:00,25.17,25.21,25.14,25.16,182129.0,21.348,21.3819,21.3226,21.3395,182129.0
2022-02-16 13:30:00,25.16,25.2,25.11,25.17,262491.0,21.3395,21.3735,21.2971,21.348,262491.0
2022-02-16 14:00:00,25.17,25.33,25.07,25.32,539959.0,21.348,21.4837,21.2632,21.4752,539959.0
2022-02-16 14:30:00,25.33,25.38,25.27,25.31,211578.0,21.4837,21.5261,21.4328,21.4668,211578.0
2022-02-16 15:00:00,25.32,25.38,25.28,25.32,342565.0,21.4752,21.5261,21.4413,21.4752,342565.0
2022-02-16 15:30:00,25.31,25.39,25.23,25.24,1346771.0,21.4668,21.5346,21.3989,21.4074,1346771.0
2022-02-17 09:30:00,25.05,25.05,24.62,24.65,738429.0,21.2462,21.2462,20.8815,20.907,738429.0
2022-02-17 10:00:00,24.65,24.72,24.55,24.57,875582.0,20.907,20.9664,20.8222,20.8391,875582.0
2022-02-17 10:30:00,24.57,24.61,24.43,24.5,1240345.0,20.8391,20.8731,20.7204,20.7798,1240345.0
2022-02-17 11:00:00,24.5,24.54,24.44,24.46,740896.0,20.7798,20.8137,20.7289,20.7458,740896.0
2022-02-17 11:30:00,24.46,24.48,24.39,24.4,1008028.0,20.7458,20.7628,20.6865,20.6949,1008028.0
2022-02-17 12:00:00,24.4,24.51,24.37,24.41,1149008.0,20.6949,20.7882,20.6695,20.7034,1149008.0
2022-02-17 12:30:00,24.41,24.42,24.25,24.32,688173.0,20.7034,20.7119,20.5677,20.6271,688173.0
2022-02-17 13:00:00,24.32,24.42,24.29,24.3,639409.0,20.6271,20.7119,20.6016,20.6101,639409.0
2022-02-17 13:30:00,24.29,24.32,24.22,24.27,380663.0,20.6016,20.6271,20.5423,20.5847,380663.0
2022-02-17 14:00:00,24.27,24.27,24.03,24.05,965094.0,20.5847,20.5847,20.3811,20.3981,965094.0
2022-02-17 14:30:00,24.05,24.07,23.96,23.96,850962.0,20.3981,20.4151,20.3218,20.3218,850962.0
2022-02-17 15:00:00,23.97,23.98,23.75,23.89,2590972.0,20.3302,20.3387,20.1436,20.2624,2590972.0
2022-02-17 15:30:00,23.89,23.97,23.82,23.89,3560158.0,20.2624,20.3302,20.203,20.2624,3560158.0
2022-02-18 09:30:00,23.92,24.26,23.9,24.19,1188166.0,20.2878,20.5762,20.2709,20.5168,1188166.0
2022-02-18 10:00:00,24.18,24.26,24.09,24.1,942255.0,20.5084,20.5762,20.432,20.4405,942255.0
2022-02-18 10:30:00,24.1,24.15,23.96,23.96,922456.0,20.4405,20.4829,20.3218,20.3218,922456.0
2022-02-18 11:00:00,23.96,23.98,23.81,23.95,984785.0,20.3218,20.3387,20.1945,20.3133,984785.0
2022-02-18 11:30:00,23.95,23.99,23.75,23.76,689166.0,20.3133,20.3472,20.1436,20.1521,689166.0
2022-02-18 12:00:00,23.76,23.86,23.72,23.81,543714.0,20.1521,20.2369,20.1182,20.1945,543714.0
2022-02-18 12:30:00,23.81,23.86,23.73,23.78,661830.0,20.1945,20.2369,20.1267,20.1691,661830.0
2022-02-18 13:00:00,23.77,23.8,23.71,23.76,363432.0,20.1606,20.1861,20.1097,20.1521,363432.0
2022-02-18 13:30:00,23.77,23.84,23.76,23.8,710649.0,20.1606,20.22,20.1521,20.1861,710649.0
2022-02-18 14:00:00,23.8,23.86,23.74,23.85,1482262.0,20.1861,20.2369,20.1352,20.2285,1482262.0
2022-02-18 14:30:00,23.85,23.93,23.75,23.93,1025804.0,20.2285,20.2963,20.1436,20.2963,1025804.0
2022-02-18 15:00:00,23.94,23.96,23.69,23.71,1335366.0,20.3048,20.3218,20.0928,20.1097,1335366.0
2022-02-18 15:30:00,23.71,23.79,23.62,23.71,3147250.0,20.1097,20.1776,20.0334,20.1097,3147250.0
2022-02-22 09:30:00,23.75,24.07,23.59,24.05,972309.0,20.1436,20.4151,20.0079,20.3981,972309.0
2022-02-22 10:00:00,24.05,24.21,23.98,24.17,452159.0,20.3981,20.5338,20.3387,20.4999,452159.0
2022-02-22 10:30:00,24.17,24.17,23.98,23.98,397543.0,20.4999,20.4999,20.3387,20.3387,397543.0
2022-02-22 11:00:00,23.98,24.1,23.91,24.01,441692.0,20.3387,20.4405,20.2793,20.3642,441692.0
2022-02-22 11:30:00,24.0,24.1,23.96,23.97,552781.0,20.3557,20.4405,20.3218,20.3302,552781.0
2022-02-22 12:00:00,23.97,23.97,23.81,23.82,884583.0,20.3302,20.3302,20.1945,20.203,884583.0
2022-02-22 12:30:00,23.81,23.84,23.74,23.78,368657.0,20.1945,20.22,20.1352,20.1691,368657.0
2022-02-22 13:00:00,23.78,23.86,23.72,23.76,461210.0,20.1691,20.2369,20.1182,20.1521,461210.0
2022-02-22 13:30:00,23.75,23.78,23.6,23.65,442701.0,20.1436,20.1691,20.0164,20.0588,442701.0
2022-02-22 14:00:00,23.65,23.76,23.58,23.72,568908.0,20.0588,20.1521,19.9995,20.1182,568908.0
2022-02-22 14:30:00,23.72,24.05,23.69,24.02,708913.0,20.1182,20.3981,20.0928,20.3726,708913.0
2022-02-22 15:00:00,24.02,24.13,24.0,24.06,735047.0,20.3726,20.4659,20.3557,20.4066,735047.0
2022-02-22 15:30:00,24.05,24.05,23.79,23.88,1650015.0,20.3981,20.3981,20.1776,20.2539,1650015.0
2022-02-23 09:30:00,24.07,24.24,23.98,24.08,441057.0,20.4151,20.5592,20.3387,20.4235,441057.0
2022-02-23 10:00:00,24.09,24.09,23.82,23.85,608735.0,20.432,20.432,20.203,20.2285,608735.0
2022-02-23 10:30:00,23.84,23.93,23.78,23.79,476250.0,20.22,20.2963,20.1691,20.1776,476250.0
2022-02-23 11:00:00,23.79,23.81,23.69,23.77,529035.0,20.1776,20.1945,20.0928,20.1606,529035.0
2022-02-23 11:30:00,23.78,23.88,23.74,23.85,457708.0,20.1691,20.2539,20.1352,20.2285,457708.0
2022-02-23 12:00:00,23.85,23.96,23.8,23.95,245617.0,20.2285,20.3218,20.1861,20.3133,245617.0
2022-02-23 12:30:00,23.95,23.96,23.86,23.89,211059.0,20.3133,20.3218,20.2369,20.2624,211059.0
2022-02-23 13:00:00,23.89,23.89,23.62,23.62,352268.0,20.2624,20.2624,20.0334,20.0334,352268.0
2022-02-23 13:30:00,23.63,23.76,23.57,23.71,315393.0,20.0419,20.1521,19.991,20.1097,315393.0
2022-02-23 14:00:00,23.71,23.73,23.56,23.58,420764.0,20.1097,20.1267,19.9825,19.9995,420764.0
2022-02-23 14:30:00,23.59,23.61,23.49,23.53,415635.0,20.0079,20.0249,19.9231,19.9571,415635.0
2022-02-23 15:00:00,23.53,23.56,23.46,23.55,637202.0,19.9571,19.9825,19.8977,19.974,637202.0
2022-02-23 15:30:00,23.55,23.55,23.34,23.42,1548584.0,19.974,19.974,19.7959,19.8638,1548584.0
2022-02-24 09:30:00,22.52,22.67,22.0,22.52,1277129.0,19.1004,19.2276,18.6594,19.1004,1277129.0
2022-02-24 10:00:00,22.51,22.77,22.33,22.62,1194651.0,19.0919,19.3125,18.9393,19.1852,1194651.0
2022-02-24 10:30:00,22.62,22.85,22.59,22.75,1538370.0,19.1852,19.3803,19.1598,19.2955,1538370.0
2022-02-24 11:00:00,22.75,22.9,22.61,22.69,807970.0,19.2955,19.4227,19.1767,19.2446,807970.0
2022-02-24 11:30:00,22.68,22.71,22.57,22.66,504477.0,19.2361,19.2616,19.1428,19.2192,504477.0
2022-02-24 12:00:00,22.66,22.67,22.36,22.42,527569.0,19.2192,19.2276,18.9647,19.0156,527569.0
2022-02-24 12:30:00,22.42,22.48,22.31,22.33,741024.0,19.0156,19.0665,18.9223,18.9393,741024.0
2022-02-24 13:00:00,22.33,22.4,22.22,22.33,486792.0,18.9393,18.9986,18.846,18.9393,486792.0
2022-02-24 13:30:00,22.34,22.58,22.32,22.48,686096.0,18.9477,19.1513,18.9308,19.0665,686096.0
2022-02-24 14:00:00,22.48,22.67,22.42,22.66,547467.0,19.0665,19.2276,19.0156,19.2192,547467.0
2022-02-24 14:30:00,22.66,22.89,22.64,22.86,604165.0,19.2192,19.4142,19.2022,19.3888,604165.0
2022-02-24 15:00:00,22.86,23.0,22.83,22.89,611159.0,19.3888,19.5075,19.3633,19.4142,611159.0
2022-02-24 15:30:00,22.89,23.17,22.89,23.08,2082043.0,19.4142,19.6517,19.4142,19.5754,2082043.0
2022-02-25 09:30:00,23.31,23.76,23.31,23.5,904102.0,19.7705,20.1521,19.7705,19.9316,904102.0
2022-02-25 10:00:00,23.5,23.78,23.43,23.75,539700.0,19.9316,20.1691,19.8722,20.1436,539700.0
2022-02-25 10:30:00,23.75,23.82,23.63,23.76,475208.0,20.1436,20.203,20.0419,20.1521,475208.0
2022-02-25 11:00:00,23.76,23.92,23.7,23.88,326022.0,20.1521,20.2878,20.1012,20.2539,326022.0
2022-02-25 11:30:00,23.87,24.08,23.85,24.06,285299.0,20.2454,20.4235,20.2285,20.4066,285299.0
2022-02-25 12:00:00,24.06,24.14,24.02,24.13,405992.0,20.4066,20.4744,20.3726,20.4659,405992.0
2022-02-25 12:30:00,24.13,24.24,24.12,24.21,323602.0,20.4659,20.5592,20.4575,20.5338,323602.0
2022-02-25 13:00:00,24.21,24.27,24.13,24.24,331676.0,20.5338,20.5847,20.4659,20.5592,331676.0
2022-02-25 13:30:00,24.25,24.3,24.17,24.26,241492.0,20.5677,20.6101,20.4999,20.5762,241492.0
2022-02-25 14:00:00,24.26,24.33,24.17,24.3,387691.0,20.5762,20.6356,20.4999,20.6101,387691.0
2022-02-25 14:30:00,24.31,24.33,24.13,24.17,529620.0,20.6186,20.6356,20.4659,20.4999,529620.0
2022-02-25 15:00:00,24.17,24.32,24.14,24.27,535858.0,20.4999,20.6271,20.4744,20.5847,535858.0
2022-02-25 15:30:00,24.28,24.36,24.2,24.3,1881327.0,20.5932,20.661,20.5253,20.6101,1881327.0
2022-02-28 09:30:00,23.44,24.12,23.44,24.09,1449131.0,19.8807,20.4575,19.8807,20.432,1449131.0
2022-02-28 10:00:00,24.08,24.19,24.03,24.05,681557.0,20.4235,20.5168,20.3811,20.3981,681557.0
2022-02-28 10:30:00,24.06,24.26,24.02,24.18,545198.0,20.4066,20.5762,20.3726,20.5084,545198.0
2022-02-28 11:00:00,24.19,24.37,24.16,24.33,421730.0,20.5168,20.6695,20.4914,20.6356,421730.0
2022-02-28 11:30:00,24.33,24.36,24.22,24.31,338284.0,20.6356,20.661,20.5423,20.6186,338284.0
2022-02-28 12:00:00,24.3,24.32,24.12,24.18,643718.0,20.6101,20.6271,20.4575,20.5084,643718.0
2022-02-28 12:30:00,24.17,24.18,23.98,24.05,568994.0,20.4999,20.5084,20.3387,20.3981,568994.0
2022-02-28 13:00:00,24.05,24.21,24.03,24.12,503481.0,20.3981,20.5338,20.3811,20.4575,503481.0
2022-02-28 13:30:00,24.12,24.16,24.02,24.13,395661.0,20.4575,20.4914,20.3726,20.4659,395661.0
2022-02-28 14:00:00,24.12,24.12,23.85,23.86,697508.0,20.4575,20.4575,20.2285,20.2369,697508.0
2022-02-28 14:30:00,23.87,24.02,23.81,23.96,553556.0,20.2454,20.3726,20.1945,20.3218,553556.0
2022-02-28 15:00:00,23.97,24.05,23.89,24.0,712723.0,20.3302,20.3981,20.2624,20.3557,712723.0
2022-02-28 15:30:00,24.0,24.21,23.93,24.19,1712009.0,20.3557,20.5338,20.2963,20.5168,1712009.0
2022-03-01 09:30:00,23.9,23.9,22.85,22.92,1386830.0,20.2709,20.2709,19.3803,19.4397,1386830.0
2022-03-01 10:00:00,22.94,23.07,22.55,22.62,1202728.0,19.4566,19.5669,19.1259,19.1852,1202728.0
2022-03-01 10:30:00,22.62,22.79,22.5,22.69,1174493.0,19.1852,19.3294,19.0835,19.2446,1174493.0
2022-03-01 11:00:00,22.69,22.81,22.52,22.55,757088.0,19.2446,19.3464,19.1004,19.1259,757088.0
2022-03-01 11:30:00,22.55,22.57,22.39,22.45,751952.0,19.1259,19.1428,18.9902,19.041,751952.0
2022-03-01 12:00:00,22.44,22.46,22.28,22.44,670151.0,19.0326,19.0495,18.8969,19.0326,670151.0
2022-03-01 12:30:00,22.45,22.47,22.3,22.4,565669.0,19.041,19.058,18.9138,18.9986,565669.0
2022-03-01 13:00:00,22.4,22.46,22.14,22.14,629806.0,18.9986,19.0495,18.7781,18.7781,629806.0
2022-03-01 13:30:00,22.14,22.23,22.04,22.19,714096.0,18.7781,18.8545,18.6933,18.8205,714096.0
2022-03-01 14:00:00,22.19,22.34,22.09,22.33,789910.0,18.8205,18.9477,18.7357,18.9393,789910.0
2022-03-01 14:30:00,22.33,22.42,22.26,22.29,473785.0,18.9393,19.0156,18.8799,18.9053,473785.0
2022-03-01 15:00:00,22.29,22.48,22.26,22.27,781137.0,18.9053,19.0665,18.8799,18.8884,781137.0
2022-03-01 15:30:00,22.27,22.31,21.99,22.11,2624921.0,18.8884,18.9223,18.6509,18.7527,2624921.0
2022-03-02 09:30:00,22.63,22.98,22.58,22.97,1074923.0,19.1937,19.4906,19.1513,19.4821,1074923.0
2022-03-02 10:00:00,22.96,23.04,22.72,22.79,540419.0,19.4736,19.5415,19.27,19.3294,540419.0
2022-03-02 10:30:00,22.8,23.02,22.72,23.02,784693.0,19.3379,19.5245,19.27,19.5245,784693.0
2022-03-02 11:00:00,23.02,23.21,22.97,23.18,599642.0,19.5245,19.6856,19.4821,19.6602,599642.0
2022-03-02 11:30:00,23.18,23.36,23.17,23.33,543974.0,19.6602,19.8129,19.6517,19.7874,543974.0
2022-03-02 12:00:00,23.32,23.36,23.22,23.33,466855.0,19.7789,19.8129,19.6941,19.7874,466855.0
2022-03-02 12:30:00,23.34,23.45,23.33,23.44,436985.0,19.7959,19.8892,19.7874,19.8807,436985.0
2022-03-02 13:00:00,23.45,23.52,23.43,23.46,427706.0,19.8892,19.9486,19.8722,19.8977,427706.0
2022-03-02 13:30:00,23.46,23.53,23.44,23.48,432790.0,19.8977,19.9571,19.8807,19.9146,432790.0
2022-03-02 14:00:00,23.48,23.52,23.39,23.43,432362.0,19.9146,19.9486,19.8383,19.8722,432362.0
2022-03-02 14:30:00,23.43,23.45,23.28,23.3,511753.0,19.8722,19.8892,19.745,19.762,511753.0
2022-03-02 15:00:00,23.3,23.4,23.26,23.39,832423.0,19.762,19.8468,19.728,19.8383,832423.0
2022-03-02 15:30:00,23.39,23.55,23.34,23.36,2324356.0,19.8383,19.974,19.7959,19.8129,2324356.0
2022-03-03 09:30:00,23.43,23.61,23.22,23.52,540794.0,19.8722,20.0249,19.6941,19.9486,540794.0
2022-03-03 10:00:00,23.51,23.58,23.25,23.37,739079.0,19.9401,19.9995,19.7196,19.8213,739079.0
2022-03-03 10:30:00,23.37,23.4,23.05,23.07,517443.0,19.8213,19.8468,19.5499,19.5669,517443.0
2022-03-03 11:00:00,23.08,23.19,22.99,23.16,449464.0,19.5754,19.6687,19.499,19.6432,449464.0
2022-03-03 11:30:00,23.17,23.31,23.15,23.26,359321.0,19.6517,19.7705,19.6348,19.728,359321.0
2022-03-03 12:00:00,23.25,23.37,23.19,23.2,290466.0,19.7196,19.8213,19.6687,19.6772,290466.0
2022-03-03 12:30:00,23.21,23.47,23.2,23.38,465548.0,19.6856,19.9062,19.6772,19.8298,465548.0
2022-03-03 13:00:00,23.38,23.47,23.37,23.46,226027.0,19.8298,19.9062,19.8213,19.8977,226027.0
2022-03-03 13:30:00,23.46,23.46,23.35,23.37,246657.0,19.8977,19.8977,19.8044,19.8213,246657.0
2022-03-03 14:00:00,23.37,23.5,23.37,23.41,370079.0,19.8213,19.9316,19.8213,19.8553,370079.0
2022-03-03 14:30:00,23.41,23.44,23.3,23.32,288615.0,19.8553,19.8807,19.762,19.7789,288615.0
2022-03-03 15:00:00,23.32,23.43,23.26,23.43,586777.0,19.7789,19.8722,19.728,19.8722,586777.0
2022-03-03 15:30:00,23.43,23.44,23.29,23.44,1397821.0,19.8722,19.8807,19.7535,19.8807,1397821.0
2022-03-04 09:30:00,22.71,22.96,22.59,22.94,845416.0,19.2616,19.4736,19.1598,19.4566,845416.0
2022-03-04 10:00:00,22.96,23.04,22.74,22.79,492049.0,19.4736,19.5415,19.287,19.3294,492049.0
2022-03-04 10:30:00,22.79,22.82,22.63,22.64,538695.0,19.3294,19.3549,19.1937,19.2022,538695.0
2022-03-04 11:00:00,22.64,22.67,22.5,22.54,447229.0,19.2022,19.2276,19.0835,19.1174,447229.0
2022-03-04 11:30:00,22.55,22.59,22.4,22.43,362744.0,19.1259,19.1598,18.9986,19.0241,362744.0
2022-03-04 12:00:00,22.43,22.55,22.34,22.45,495870.0,19.0241,19.1259,18.9477,19.041,495870.0
2022-03-04 12:30:00,22.45,22.52,22.4,22.51,390399.0,19.041,19.1004,18.9986,19.0919,390399.0
2022-03-04 13:00:00,22.51,22.61,22.34,22.34,567981.0,19.0919,19.1767,18.9477,18.9477,567981.0
2022-03-04 13:30:00,22.35,22.39,22.29,22.33,545321.0,18.9562,18.9902,18.9053,18.9393,545321.0
2022-03-04 14:00:00,22.33,22.51,22.27,22.46,628823.0,18.9393,19.0919,18.8884,19.0495,628823.0
2022-03-04 14:30:00,22.46,22.47,22.27,22.28,650839.0,19.0495,19.058,18.8884,18.8969,650839.0
2022-03-04 15:00:00,22.28,22.5,22.26,22.46,837690.0,18.8969,19.0835,18.8799,19.0495,837690.0
2022-03-04 15:30:00,22.45,22.63,22.37,22.61,2159571.0,19.041,19.1937,18.9732,19.1767,2159571.0
2022-03-07 09:30:00,22.3,22.49,22.11,22.19,818932.0,18.9138,19.075,18.7527,18.8205,818932.0
2022-03-07 10:00:00,22.18,22.34,22.05,22.06,571891.0,18.812,18.9477,18.7018,18.7103,571891.0
2022-03-07 10:30:00,22.05,22.1,21.86,21.96,948324.0,18.7018,18.7442,18.5406,18.6255,948324.0
2022-03-07 11:00:00,21.96,22.16,21.94,22.15,453534.0,18.6255,18.7951,18.6085,18.7866,453534.0
2022-03-07 11:30:00,22.15,22.16,21.89,21.91,574556.0,18.7866,18.7951,18.5661,18.583,574556.0
2022-03-07 12:00:00,21.92,21.92,21.64,21.67,560019.0,18.5915,18.5915,18.354,18.3795,560019.0
2022-03-07 12:30:00,21.66,21.78,21.63,21.71,979781.0,18.371,18.4728,18.3456,18.4134,979781.0
2022-03-07 13:00:00,21.7,21.75,21.59,21.64,1025078.0,18.4049,18.4473,18.3116,18.354,1025078.0
2022-03-07 13:30:00,21.63,21.67,21.52,21.54,946218.0,18.3456,18.3795,18.2523,18.2692,946218.0
2022-03-07 14:00:00,21.54,21.61,21.47,21.52,775003.0,18.2692,18.3286,18.2099,18.2523,775003.0
2022-03-07 14:30:00,21.52,21.58,21.49,21.52,815159.0,18.2523,18.3032,18.2268,18.2523,815159.0
2022-03-07 15:00:00,21.51,21.52,21.37,21.48,1120079.0,18.2438,18.2523,18.125,18.2183,1120079.0
2022-03-07 15:30:00,21.47,21.47,21.25,21.26,2894706.0,18.2099,18.2099,18.0233,18.0317,2894706.0
2022-03-08 09:30:00,21.69,21.9,21.43,21.57,1859330.0,18.3964,18.5746,18.1759,18.2947,1859330.0
2022-03-08 10:00:00,21.56,21.61,21.32,21.48,957207.0,18.2862,18.3286,18.0826,18.2183,957207.0
2022-03-08 10:30:00,21.47,21.58,21.24,21.57,744740.0,18.2099,18.3032,18.0148,18.2947,744740.0
2022-03-08 11:00:00,21.58,21.59,21.3,21.32,659009.0,18.3032,18.3116,18.0657,18.0826,659009.0
2022-03-08 11:30:00,21.31,21.45,21.21,21.39,852061.0,18.0742,18.1929,17.9893,18.142,852061.0
2022-03-08 12:00:00,21.39,21.86,21.37,21.82,1168350.0,18.142,18.5406,18.125,18.5067,1168350.0
2022-03-08 12:30:00,21.82,21.91,21.67,21.89,1144761.0,18.5067,18.583,18.3795,18.5661,1144761.0
2022-03-08 13:00:00,21.89,22.04,21.7,21.7,492281.0,18.5661,18.6933,18.4049,18.4049,492281.0
2022-03-08 13:30:00,21.71,21.71,21.36,21.43,1167312.0,18.4134,18.4134,18.1166,18.1759,1167312.0
2022-03-08 14:00:00,21.42,21.69,21.35,21.69,843368.0,18.1674,18.3964,18.1081,18.3964,843368.0
2022-03-08 14:30:00,21.68,21.88,21.65,21.8,1180137.0,18.388,18.5576,18.3625,18.4897,1180137.0
2022-03-08 15:00:00,21.8,21.87,21.59,21.6,1068727.0,18.4897,18.5491,18.3116,18.3201,1068727.0
2022-03-08 15:30:00,21.6,21.61,21.39,21.39,1642770.0,18.3201,18.3286,18.142,18.142,1642770.0
2022-03-09 09:30:00,22.35,22.49,22.06,22.17,1181997.0,18.9562,19.075,18.7103,18.8036,1181997.0
2022-03-09 10:00:00,22.18,22.29,22.11,22.25,817342.0,18.812,18.9053,18.7527,18.8714,817342.0
2022-03-09 10:30:00,22.25,22.43,22.21,22.38,514734.0,18.8714,19.0241,18.8375,18.9817,514734.0
2022-03-09 11:00:00,22.38,22.4,22.21,22.25,458156.0,18.9817,18.9986,18.8375,18.8714,458156.0
2022-03-09 11:30:00,22.26,22.47,22.24,22.45,539418.0,18.8799,19.058,18.8629,19.041,539418.0
2022-03-09 12:00:00,22.45,22.48,22.37,22.42,444466.0,19.041,19.0665,18.9732,19.0156,444466.0
2022-03-09 12:30:00,22.41,22.53,22.39,22.5,463550.0,19.0071,19.1089,18.9902,19.0835,463550.0
2022-03-09 13:00:00,22.5,22.57,22.41,22.57,492922.0,19.0835,19.1428,19.0071,19.1428,492922.0
2022-03-09 13:30:00,22.57,22.57,22.35,22.38,690936.0,19.1428,19.1428,18.9562,18.9817,690936.0
2022-03-09 14:00:00,22.38,22.47,22.33,22.42,593871.0,18.9817,19.058,18.9393,19.0156,593871.0
2022-03-09 14:30:00,22.42,22.58,22.41,22.5,724757.0,19.0156,19.1513,19.0071,19.0835,724757.0
2022-03-09 15:00:00,22.5,22.6,22.47,22.57,656362.0,19.0835,19.1683,19.058,19.1428,656362.0
2022-03-09 15:30:00,22.57,22.67,22.43,22.46,1543485.0,19.1428,19.2276,19.0241,19.0495,1543485.0
2022-03-10 09:30:00,21.93,22.34,21.78,22.27,988490.0,18.7437,19.0942,18.6155,19.0343,988490.0
2022-03-10 10:00:00,22.28,22.29,22.09,22.11,649626.0,19.0429,19.0514,18.8805,18.8976,649626.0
2022-03-10 10:30:00,22.11,22.14,21.87,21.9,509161.0,18.8976,18.9232,18.6925,18.7181,509161.0
2022-03-10 11:00:00,21.89,21.96,21.82,21.88,372951.0,18.7095,18.7694,18.6497,18.701,372951.0
2022-03-10 11:30:00,21.89,21.92,21.83,21.85,344367.0,18.7095,18.7352,18.6583,18.6754,344367.0
2022-03-10 12:00:00,21.85,22.02,21.83,22.01,364735.0,18.6754,18.8207,18.6583,18.8121,364735.0
2022-03-10 12:30:00,22.0,22.0,21.81,21.82,237268.0,18.8036,18.8036,18.6412,18.6497,237268.0
2022-03-10 13:00:00,21.82,21.88,21.75,21.79,488519.0,18.6497,18.701,18.5899,18.6241,488519.0
2022-03-10 13:30:00,21.79,21.87,21.75,21.82,259080.0,18.6241,18.6925,18.5899,18.6497,259080.0
2022-03-10 14:00:00,21.82,21.96,21.79,21.93,342494.0,18.6497,18.7694,18.6241,18.7437,342494.0
2022-03-10 14:30:00,21.93,22.02,21.87,21.95,475482.0,18.7437,18.8207,18.6925,18.7608,475482.0
2022-03-10 15:00:00,21.95,21.95,21.85,21.93,659117.0,18.7608,18.7608,18.6754,18.7437,659117.0
2022-03-10 15:30:00,21.93,22.05,21.86,22.01,1634735.0,18.7437,18.8463,18.6839,18.8121,1634735.0
2022-03-11 09:30:00,22.23,22.6,22.22,22.49,792882.0,19.0001,19.3164,18.9916,19.2224,792882.0
2022-03-11 10:00:00,22.49,22.5,22.25,22.45,567796.0,19.2224,19.2309,19.0172,19.1882,567796.0
2022-03-11 10:30:00,22.45,22.51,22.34,22.46,677196.0,19.1882,19.2395,19.0942,19.1967,677196.0
2022-03-11 11:00:00,22.45,22.51,22.32,22.35,388457.0,19.1882,19.2395,19.0771,19.1027,388457.0
2022-03-11 11:30:00,22.35,22.39,22.28,22.3,356421.0,19.1027,19.1369,19.0429,19.06,356421.0
2022-03-11 12:00:00,22.3,22.33,22.2,22.21,320970.0,19.06,19.0856,18.9745,18.9831,320970.0
2022-03-11 12:30:00,22.2,22.25,22.14,22.21,315463.0,18.9745,19.0172,18.9232,18.9831,315463.0
2022-03-11 13:00:00,22.21,22.29,22.18,22.26,279051.0,18.9831,19.0514,18.9574,19.0258,279051.0
2022-03-11 13:30:00,22.26,22.28,22.13,22.13,327534.0,19.0258,19.0429,18.9147,18.9147,327534.0
2022-03-11 14:00:00,22.13,22.23,22.1,22.21,462453.0,18.9147,19.0001,18.889,18.9831,462453.0
2022-03-11 14:30:00,22.2,22.22,22.03,22.1,342079.0,18.9745,18.9916,18.8292,18.889,342079.0
2022-03-11 15:00:00,22.11,22.11,22.0,22.03,460402.0,18.8976,18.8976,18.8036,18.8292,460402.0
2022-03-11 15:30:00,22.02,22.02,21.88,21.92,1326576.0,18.8207,18.8207,18.701,18.7352,1326576.0
2022-03-14 09:30:00,22.46,22.95,22.34,22.85,1347195.0,19.1967,19.6155,19.0942,19.5301,1347195.0
2022-03-14 10:00:00,22.85,23.2,22.81,23.14,813936.0,19.5301,19.8292,19.4959,19.7779,813936.0
2022-03-14 10:30:00,23.14,23.29,23.09,23.29,716766.0,19.7779,19.9061,19.7352,19.9061,716766.0
2022-03-14 11:00:00,23.29,23.33,23.15,23.21,602390.0,19.9061,19.9403,19.7865,19.8378,602390.0
2022-03-14 11:30:00,23.2,23.23,22.86,22.91,468970.0,19.8292,19.8549,19.5386,19.5813,468970.0
2022-03-14 12:00:00,22.91,23.07,22.87,23.06,389947.0,19.5813,19.7181,19.5472,19.7096,389947.0
2022-03-14 12:30:00,23.06,23.09,22.86,22.88,546754.0,19.7096,19.7352,19.5386,19.5557,546754.0
2022-03-14 13:00:00,22.89,22.89,22.7,22.71,371684.0,19.5643,19.5643,19.4019,19.4104,371684.0
2022-03-14 13:30:00,22.72,22.74,22.6,22.61,463351.0,19.419,19.436,19.3164,19.3249,463351.0
2022-03-14 14:00:00,22.6,22.72,22.55,22.57,402861.0,19.3164,19.419,19.2737,19.2907,402861.0
2022-03-14 14:30:00,22.58,22.69,22.57,22.65,452426.0,19.2993,19.3933,19.2907,19.3591,452426.0
2022-03-14 15:00:00,22.66,22.74,22.64,22.68,519045.0,19.3677,19.436,19.3506,19.3848,519045.0
2022-03-14 15:30:00,22.68,22.76,22.58,22.72,1340580.0,19.3848,19.4531,19.2993,19.419,1340580.0
2022-03-15 09:30:00,22.82,23.14,22.72,22.79,761510.0,19.5044,19.7779,19.419,19.4788,761510.0
2022-03-15 10:00:00,22.79,22.83,22.49,22.73,422196.0,19.4788,19.513,19.2224,19.4275,422196.0
2022-03-15 10:30:00,22.73,22.98,22.7,22.84,1432793.0,19.4275,19.6412,19.4019,19.5215,1432793.0
2022-03-15 11:00:00,22.84,22.85,22.6,22.67,429760.0,19.5215,19.5301,19.3164,19.3762,429760.0
2022-03-15 11:30:00,22.67,22.73,22.52,22.61,442326.0,19.3762,19.4275,19.248,19.3249,442326.0
2022-03-15 12:00:00,22.6,22.6,22.5,22.55,275546.0,19.3164,19.3164,19.2309,19.2737,275546.0
2022-03-15 12:30:00,22.56,22.65,22.55,22.62,247846.0,19.2822,19.3591,19.2737,19.3335,247846.0
2022-03-15 13:00:00,22.63,22.73,22.61,22.62,232040.0,19.342,19.4275,19.3249,19.3335,232040.0
2022-03-15 13:30:00,22.62,22.65,22.57,22.64,194362.0,19.3335,19.3591,19.2907,19.3506,194362.0
2022-03-15 14:00:00,22.63,22.66,22.47,22.52,261409.0,19.342,19.3677,19.2053,19.248,261409.0
2022-03-15 14:30:00,22.51,22.8,22.48,22.78,527536.0,19.2395,19.4873,19.2138,19.4702,527536.0
2022-03-15 15:00:00,22.77,22.86,22.74,22.82,475925.0,19.4617,19.5386,19.436,19.5044,475925.0
2022-03-15 15:30:00,22.83,22.88,22.75,22.79,2065225.0,19.513,19.5557,19.4446,19.4788,2065225.0
2022-03-16 09:30:00,23.21,23.63,23.15,23.57,615034.0,19.8378,20.1967,19.7865,20.1455,615034.0
2022-03-16 10:00:00,23.57,23.91,23.43,23.77,581940.0,20.1455,20.4361,20.0258,20.3164,581940.0
2022-03-16 10:30:00,23.77,23.87,23.44,23.5,498763.0,20.3164,20.4019,20.0343,20.0856,498763.0
2022-03-16 11:00:00,23.49,23.49,23.35,23.47,466311.0,20.0771,20.0771,19.9574,20.06,466311.0
2022-03-16 11:30:00,23.46,23.5,23.33,23.44,223087.0,20.0514,20.0856,19.9403,20.0343,223087.0
2022-03-16 12:00:00,23.44,23.48,23.4,23.43,140278.0,20.0343,20.0685,20.0002,20.0258,140278.0
2022-03-16 12:30:00,23.42,23.46,23.26,23.36,269422.0,20.0172,20.0514,19.8805,19.966,269422.0
2022-03-16 13:00:00,23.36,23.41,23.2,23.29,285644.0,19.966,20.0087,19.8292,19.9061,285644.0
2022-03-16 13:30:00,23.29,23.33,23.13,23.19,222568.0,19.9061,19.9403,19.7694,19.8207,222568.0
2022-03-16 14:00:00,23.17,23.34,23.04,23.13,692983.0,19.8036,19.9489,19.6925,19.7694,692983.0
2022-03-16 14:30:00,23.13,23.43,22.99,23.35,950586.0,19.7694,20.0258,19.6497,19.9574,950586.0
2022-03-16 15:00:00,23.35,23.47,23.32,23.4,810014.0,19.9574,20.06,19.9318,20.0002,810014.0
2022-03-16 15:30:00,23.41,23.57,23.35,23.54,1664341.0,20.0087,20.1455,19.9574,20.1198,1664341.0
2022-03-17 09:30:00,23.1,23.19,22.7,23.16,857336.0,19.7437,19.8207,19.4019,19.795,857336.0
2022-03-17 10:00:00,23.16,23.17,22.87,23.13,454027.0,19.795,19.8036,19.5472,19.7694,454027.0
2022-03-17 10:30:00,23.13,23.14,22.79,22.88,564392.0,19.7694,19.7779,19.4788,19.5557,564392.0
2022-03-17 11:00:00,22.88,22.94,22.85,22.88,280844.0,19.5557,19.607,19.5301,19.5557,280844.0
2022-03-17 11:30:00,22.87,22.89,22.77,22.86,364048.0,19.5472,19.5643,19.4617,19.5386,364048.0
2022-03-17 12:00:00,22.87,23.0,22.86,22.99,299130.0,19.5472,19.6583,19.5386,19.6497,299130.0
2022-03-17 12:30:00,22.98,23.02,22.97,23.02,207796.0,19.6412,19.6754,19.6326,19.6754,207796.0
2022-03-17 13:00:00,23.01,23.13,22.99,23.12,187192.0,19.6668,19.7694,19.6497,19.7608,187192.0
2022-03-17 13:30:00,23.12,23.19,23.05,23.17,291140.0,19.7608,19.8207,19.701,19.8036,291140.0
2022-03-17 14:00:00,23.18,23.22,23.04,23.05,375183.0,19.8121,19.8463,19.6925,19.701,375183.0
2022-03-17 14:30:00,23.05,23.13,23.04,23.11,248360.0,19.701,19.7694,19.6925,19.7523,248360.0
2022-03-17 15:00:00,23.1,23.15,23.04,23.12,335896.0,19.7437,19.7865,19.6925,19.7608,335896.0
2022-03-17 15:30:00,23.11,23.28,23.08,23.26,1205431.0,19.7523,19.8976,19.7266,19.8805,1205431.0
2022-03-18 09:30:00,23.15,23.17,22.55,22.65,1428508.0,19.7865,19.8036,19.2737,19.3591,1428508.0
2022-03-18 10:00:00,22.65,22.8,22.6,22.75,432383.0,19.3591,19.4873,19.3164,19.4446,432383.0
2022-03-18 10:30:00,22.74,22.78,22.59,22.64,453751.0,19.436,19.4702,19.3078,19.3506,453751.0
2022-03-18 11:00:00,22.64,22.67,22.52,22.57,359291.0,19.3506,19.3762,19.248,19.2907,359291.0
2022-03-18 11:30:00,22.58,22.69,22.57,22.6,379144.0,19.2993,19.3933,19.2907,19.3164,379144.0
2022-03-18 12:00:00,22.61,22.72,22.58,22.7,335448.0,19.3249,19.419,19.2993,19.4019,335448.0
2022-03-18 12:30:00,22.69,22.77,22.64,22.75,391712.0,19.3933,19.4617,19.3506,19.4446,391712.0
2022-03-18 13:00:00,22.75,22.94,22.74,22.91,494015.0,19.4446,19.607,19.436,19.5813,494015.0
2022-03-18 13:30:00,22.91,22.92,22.81,22.84,380778.0,19.5813,19.5899,19.4959,19.5215,380778.0
2022-03-18 14:00:00,22.84,22.86,22.78,22.8,431670.0,19.5215,19.5386,19.4702,19.4873,431670.0
2022-03-18 14:30:00,22.8,22.91,22.79,22.87,528044.0,19.4873,19.5813,19.4788,19.5472,528044.0
2022-03-18 15:00:00,22.86,23.0,22.86,22.96,669099.0,19.5386,19.6583,19.5386,19.6241,669099.0
2022-03-18 15:30:00,22.97,23.09,22.9,22.94,3227542.0,19.6326,19.7352,19.5728,19.607,3227542.0
2022-03-21 09:30:00,23.07,23.34,22.68,22.81,586006.0,19.7181,19.9489,19.3848,19.4959,586006.0
2022-03-21 10:00:00,22.8,23.03,22.75,22.92,391875.0,19.4873,19.6839,19.4446,19.5899,391875.0
2022-03-21 10:30:00,22.93,23.04,22.85,23.02,309719.0,19.5984,19.6925,19.5301,19.6754,309719.0
2022-03-21 11:00:00,23.01,23.03,22.85,22.86,198154.0,19.6668,19.6839,19.5301,19.5386,198154.0
2022-03-21 11:30:00,22.85,22.88,22.76,22.85,238442.0,19.5301,19.5557,19.4531,19.5301,238442.0
2022-03-21 12:00:00,22.85,23.04,22.82,23.0,333359.0,19.5301,19.6925,19.5044,19.6583,333359.0
2022-03-21 12:30:00,23.01,23.05,22.89,22.92,286379.0,19.6668,19.701,19.5643,19.5899,286379.0
2022-03-21 13:00:00,22.91,22.91,22.76,22.78,175053.0,19.5813,19.5813,19.4531,19.4702,175053.0
2022-03-21 13:30:00,22.78,22.85,22.76,22.81,174270.0,19.4702,19.5301,19.4531,19.4959,174270.0
2022-03-21 14:00:00,22.82,22.84,22.67,22.77,221305.0,19.5044,19.5215,19.3762,19.4617,221305.0
2022-03-21 14:30:00,22.77,22.8,22.63,22.63,331539.0,19.4617,19.4873,19.342,19.342,331539.0
2022-03-21 15:00:00,22.64,22.75,22.62,22.74,489993.0,19.3506,19.4446,19.3335,19.436,489993.0
2022-03-21 15:30:00,22.74,22.84,22.69,22.78,1446228.0,19.436,19.5215,19.3933,19.4702,1446228.0
2022-03-22 09:30:00,23.2,23.66,23.09,23.6,665608.0,19.8292,20.2224,19.7352,20.1711,665608.0
2022-03-22 10:00:00,23.6,23.66,23.45,23.46,328295.0,20.1711,20.2224,20.0429,20.0514,328295.0
2022-03-22 10:30:00,23.46,23.55,23.37,23.42,334545.0,20.0514,20.1284,19.9745,20.0172,334545.0
2022-03-22 11:00:00,23.42,23.43,23.33,23.35,203376.0,20.0172,20.0258,19.9403,19.9574,203376.0
2022-03-22 11:30:00,23.36,23.36,23.25,23.28,203751.0,19.966,19.966,19.8719,19.8976,203751.0
2022-03-22 12:00:00,23.27,23.3,23.2,23.23,182658.0,19.889,19.9147,19.8292,19.8549,182658.0
2022-03-22 12:30:00,23.22,23.33,23.18,23.32,270061.0,19.8463,19.9403,19.8121,19.9318,270061.0
2022-03-22 13:00:00,23.32,23.44,23.3,23.41,304911.0,19.9318,20.0343,19.9147,20.0087,304911.0
2022-03-22 13:30:00,23.4,23.43,23.32,23.43,252493.0,20.0002,20.0258,19.9318,20.0258,252493.0
2022-03-22 14:00:00,23.43,23.46,23.31,23.35,326499.0,20.0258,20.0514,19.9232,19.9574,326499.0
2022-03-22 14:30:00,23.35,23.41,23.33,23.39,213715.0,19.9574,20.0087,19.9403,19.9916,213715.0
2022-03-22 15:00:00,23.39,23.44,23.35,23.39,331086.0,19.9916,20.0343,19.9574,19.9916,331086.0
2022-03-22 15:30:00,23.38,23.54,23.35,23.43,1353407.0,19.9831,20.1198,19.9574,20.0258,1353407.0
2022-03-23 09:30:00,23.16,23.34,23.14,23.17,469667.0,19.795,19.9489,19.7779,19.8036,469667.0
2022-03-23 10:00:00,23.16,23.34,23.14,23.25,368636.0,19.795,19.9489,19.7779,19.8719,368636.0
2022-03-23 10:30:00,23.25,23.28,23.11,23.14,219339.0,19.8719,19.8976,19.7523,19.7779,219339.0
2022-03-23 11:00:00,23.14,23.21,23.11,23.18,227400.0,19.7779,19.8378,19.7523,19.8121,227400.0
2022-03-23 11:30:00,23.18,23.19,23.05,23.05,186955.0,19.8121,19.8207,19.701,19.701,186955.0
2022-03-23 12:00:00,23.05,23.08,22.89,22.93,215247.0,19.701,19.7266,19.5643,19.5984,215247.0
2022-03-23 12:30:00,22.93,22.96,22.82,22.84,201604.0,19.5984,19.6241,19.5044,19.5215,201604.0
2022-03-23 13:00:00,22.84,22.85,22.75,22.76,322070.0,19.5215,19.5301,19.4446,19.4531,322070.0
2022-03-23 13:30:00,22.75,22.75,22.64,22.73,270979.0,19.4446,19.4446,19.3506,19.4275,270979.0
2022-03-23 14:00:00,22.73,22.79,22.7,22.77,383327.0,19.4275,19.4788,19.4019,19.4617,383327.0
2022-03-23 14:30:00,22.77,22.81,22.73,22.74,254449.0,19.4617,19.4959,19.4275,19.436,254449.0
2022-03-23 15:00:00,22.75,22.86,22.73,22.83,578704.0,19.4446,19.5386,19.4275,19.513,578704.0
2022-03-23 15:30:00,22.82,22.86,22.69,22.7,1518133.0,19.5044,19.5386,19.3933,19.4019,1518133.0
2022-03-24 09:30:00,22.94,23.08,22.75,23.02,467422.0,19.607,19.7266,19.4446,19.6754,467422.0
2022-03-24 10:00:00,23.02,23.14,23.01,23.06,396833.0,19.6754,19.7779,19.6668,19.7096,396833.0
2022-03-24 10:30:00,23.06,23.16,23.0,23.08,312085.0,19.7096,19.795,19.6583,19.7266,312085.0
2022-03-24 11:00:00,23.08,23.17,23.04,23.11,453365.0,19.7266,19.8036,19.6925,19.7523,453365.0
2022-03-24 11:30:00,23.11,23.16,23.07,23.13,185513.0,19.7523,19.795,19.7181,19.7694,185513.0
2022-03-24 12:00:00,23.13,23.16,23.09,23.11,206626.0,19.7694,19.795,19.7352,19.7523,206626.0
2022-03-24 12:30:00,23.1,23.11,22.92,22.93,243743.0,19.7437,19.7523,19.5899,19.5984,243743.0
2022-03-24 13:00:00,22.92,22.94,22.84,22.88,339245.0,19.5899,19.607,19.5215,19.5557,339245.0
2022-03-24 13:30:00,22.87,22.91,22.83,22.84,343541.0,19.5472,19.5813,19.513,19.5215,343541.0
2022-03-24 14:00:00,22.84,22.87,22.77,22.79,319122.0,19.5215,19.5472,19.4617,19.4788,319122.0
2022-03-24 14:30:00,22.79,22.82,22.75,22.8,293990.0,19.4788,19.5044,19.4446,19.4873,293990.0
2022-03-24 15:00:00,22.8,22.9,22.77,22.89,281701.0,19.4873,19.5728,19.4617,19.5643,281701.0
2022-03-24 15:30:00,22.89,22.95,22.83,22.89,1105945.0,19.5643,19.6155,19.513,19.5643,1105945.0
2022-03-25 09:30:00,23.04,23.21,22.89,23.14,509575.0,19.6925,19.8378,19.5643,19.7779,509575.0
2022-03-25 10:00:00,23.14,23.28,23.09,23.18,282747.0,19.7779,19.8976,19.7352,19.8121,282747.0
2022-03-25 10:30:00,23.19,23.41,23.14,23.41,381512.0,19.8207,20.0087,19.7779,20.0087,381512.0
2022-03-25 11:00:00,23.41,23.43,23.21,23.27,427868.0,20.0087,20.0258,19.8378,19.889,427868.0
2022-03-25 11:30:00,23.27,23.42,23.26,23.27,420725.0,19.889,20.0172,19.8805,19.889,420725.0
2022-03-25 12:00:00,23.27,23.3,23.2,23.26,223125.0,19.889,19.9147,19.8292,19.8805,223125.0
2022-03-25 12:30:00,23.27,23.37,23.24,23.34,337362.0,19.889,19.9745,19.8634,19.9489,337362.0
2022-03-25 13:00:00,23.34,23.38,23.26,23.27,269419.0,19.9489,19.9831,19.8805,19.889,269419.0
2022-03-25 13:30:00,23.27,23.36,23.26,23.35,160514.0,19.889,19.966,19.8805,19.9574,160514.0
2022-03-25 14:00:00,23.35,23.37,23.29,23.3,187461.0,19.9574,19.9745,19.9061,19.9147,187461.0
2022-03-25 14:30:00,23.3,23.33,23.28,23.3,209409.0,19.9147,19.9403,19.8976,19.9147,209409.0
2022-03-25 15:00:00,23.29,23.3,23.22,23.23,496115.0,19.9061,19.9147,19.8463,19.8549,496115.0
2022-03-25 15:30:00,23.23,23.44,23.23,23.43,1271494.0,19.8549,20.0343,19.8549,20.0258,1271494.0
2022-03-28 09:30:00,23.21,23.35,22.57,22.73,843875.0,19.8378,19.9574,19.2907,19.4275,843875.0
2022-03-28 10:00:00,22.72,22.87,22.65,22.87,456165.0,19.419,19.5472,19.3591,19.5472,456165.0
2022-03-28 10:30:00,22.87,22.89,22.68,22.7,444408.0,19.5472,19.5643,19.3848,19.4019,444408.0
2022-03-28 11:00:00,22.71,22.77,22.62,22.76,392614.0,19.4104,19.4617,19.3335,19.4531,392614.0
2022-03-28 11:30:00,22.76,22.77,22.61,22.64,210139.0,19.4531,19.4617,19.3249,19.3506,210139.0
2022-03-28 12:00:00,22.64,22.7,22.61,22.66,143870.0,19.3506,19.4019,19.3249,19.3677,143870.0
2022-03-28 12:30:00,22.66,22.73,22.62,22.69,374156.0,19.3677,19.4275,19.3335,19.3933,374156.0
2022-03-28 13:00:00,22.7,22.71,22.67,22.69,155200.0,19.4019,19.4104,19.3762,19.3933,155200.0
2022-03-28 13:30:00,22.69,22.72,22.67,22.69,121376.0,19.3933,19.419,19.3762,19.3933,121376.0
2022-03-28 14:00:00,22.69,22.78,22.69,22.75,197546.0,19.3933,19.4702,19.3933,19.4446,197546.0
2022-03-28 14:30:00,22.76,22.89,22.74,22.88,207738.0,19.4531,19.5643,19.436,19.5557,207738.0
2022-03-28 15:00:00,22.88,22.92,22.84,22.91,279553.0,19.5557,19.5899,19.5215,19.5813,279553.0
2022-03-28 15:30:00,22.91,23.04,22.87,23.03,889935.0,19.5813,19.6925,19.5472,19.6839,889935.0
2022-03-29 09:30:00,23.6,23.61,23.27,23.28,589570.0,20.1711,20.1796,19.889,19.8976,589570.0
2022-03-29 10:00:00,23.28,23.32,23.18,23.31,416001.0,19.8976,19.9318,19.8121,19.9232,416001.0
2022-03-29 10:30:00,23.31,23.5,23.29,23.39,537686.0,19.9232,20.0856,19.9061,19.9916,537686.0
2022-03-29 11:00:00,23.39,23.44,23.29,23.35,295783.0,19.9916,20.0343,19.9061,19.9574,295783.0
2022-03-29 11:30:00,23.34,23.4,23.33,23.35,136801.0,19.9489,20.0002,19.9403,19.9574,136801.0
2022-03-29 12:00:00,23.35,23.37,23.27,23.3,152704.0,19.9574,19.9745,19.889,19.9147,152704.0
2022-03-29 12:30:00,23.3,23.31,23.05,23.08,289623.0,19.9147,19.9232,19.701,19.7266,289623.0
2022-03-29 13:00:00,23.07,23.13,23.04,23.1,187236.0,19.7181,19.7694,19.6925,19.7437,187236.0
2022-03-29 13:30:00,23.1,23.18,23.08,23.16,186424.0,19.7437,19.8121,19.7266,19.795,186424.0
2022-03-29 14:00:00,23.15,23.18,23.12,23.18,178479.0,19.7865,19.8121,19.7608,19.8121,178479.0
2022-03-29 14:30:00,23.18,23.2,23.13,23.16,262625.0,19.8121,19.8292,19.7694,19.795,262625.0
2022-03-29 15:00:00,23.16,23.23,23.15,23.22,373596.0,19.795,19.8549,19.7865,19.8463,373596.0
2022-03-29 15:30:00,23.22,23.3,23.21,23.24,1187789.0,19.8463,19.9147,19.8378,19.8634,1187789.0
2022-03-30 09:30:00,23.18,23.25,22.91,23.0,788889.0,19.8121,19.8719,19.5813,19.6583,788889.0
2022-03-30 10:00:00,23.01,23.03,22.71,22.76,674942.0,19.6668,19.6839,19.4104,19.4531,674942.0
2022-03-30 10:30:00,22.76,22.8,22.66,22.74,691114.0,19.4531,19.4873,19.3677,19.436,691114.0
2022-03-30 11:00:00,22.74,22.76,22.62,22.7,426937.0,19.436,19.4531,19.3335,19.4019,426937.0
2022-03-30 11:30:00,22.7,22.71,22.58,22.64,383835.0,19.4019,19.4104,19.2993,19.3506,383835.0
2022-03-30 12:00:00,22.64,22.71,22.55,22.66,308506.0,19.3506,19.4104,19.2737,19.3677,308506.0
2022-03-30 12:30:00,22.66,22.71,22.64,22.68,229778.0,19.3677,19.4104,19.3506,19.3848,229778.0
2022-03-30 13:00:00,22.68,22.69,22.55,22.57,381130.0,19.3848,19.3933,19.2737,19.2907,381130.0
2022-03-30 13:30:00,22.56,22.6,22.52,22.54,652631.0,19.2822,19.3164,19.248,19.2651,652631.0
2022-03-30 14:00:00,22.54,22.59,22.52,22.54,481267.0,19.2651,19.3078,19.248,19.2651,481267.0
2022-03-30 14:30:00,22.54,22.57,22.48,22.5,513466.0,19.2651,19.2907,19.2138,19.2309,513466.0
2022-03-30 15:00:00,22.49,22.53,22.43,22.48,706102.0,19.2224,19.2566,19.1711,19.2138,706102.0
2022-03-30 15:30:00,22.48,22.66,22.47,22.65,1334730.0,19.2138,19.3677,19.2053,19.3591,1334730.0
2022-03-31 09:30:00,22.57,22.83,22.52,22.71,719565.0,19.2907,19.513,19.248,19.4104,719565.0
2022-03-31 10:00:00,22.71,22.71,22.49,22.55,327086.0,19.4104,19.4104,19.2224,19.2737,327086.0
2022-03-31 10:30:00,22.55,22.72,22.52,22.71,507726.0,19.2737,19.419,19.248,19.4104,507726.0
2022-03-31 11:00:00,22.71,22.78,22.66,22.67,437043.0,19.4104,19.4702,19.3677,19.3762,437043.0
2022-03-31 11:30:00,22.67,22.67,22.58,22.64,290454.0,19.3762,19.3762,19.2993,19.3506,290454.0
2022-03-31 12:00:00,22.64,22.66,22.53,22.55,237240.0,19.3506,19.3677,19.2566,19.2737,237240.0
2022-03-31 12:30:00,22.55,22.56,22.51,22.54,165806.0,19.2737,19.2822,19.2395,19.2651,165806.0
2022-03-31 13:00:00,22.53,22.55,22.48,22.51,297981.0,19.2566,19.2737,19.2138,19.2395,297981.0
2022-03-31 13:30:00,22.51,22.59,22.49,22.54,338870.0,19.2395,19.3078,19.2224,19.2651,338870.0
2022-03-31 14:00:00,22.54,22.56,22.5,22.54,327421.0,19.2651,19.2822,19.2309,19.2651,327421.0
2022-03-31 14:30:00,22.53,22.54,22.42,22.5,587096.0,19.2566,19.2651,19.1625,19.2309,587096.0
2022-03-31 15:00:00,22.5,22.54,22.41,22.43,801008.0,19.2309,19.2651,19.154,19.1711,801008.0
2022-03-31 15:30:00,22.43,22.44,22.23,22.26,2666164.0,19.1711,19.1796,19.0001,19.0258,2666164.0
2022-04-01 09:30:00,22.74,22.8,22.25,22.35,1141088.0,19.436,19.4873,19.0172,19.1027,1141088.0
2022-04-01 10:00:00,22.33,22.38,21.88,21.88,549629.0,19.0856,19.1284,18.701,18.701,549629.0
2022-04-01 10:30:00,21.89,21.98,21.8,21.87,706606.0,18.7095,18.7865,18.6326,18.6925,706606.0
2022-04-01 11:00:00,21.87,22.0,21.85,21.89,764475.0,18.6925,18.8036,18.6754,18.7095,764475.0
2022-04-01 11:30:00,21.89,21.93,21.8,21.85,430912.0,18.7095,18.7437,18.6326,18.6754,430912.0
2022-04-01 12:00:00,21.85,21.85,21.73,21.84,497373.0,18.6754,18.6754,18.5728,18.6668,497373.0
2022-04-01 12:30:00,21.83,21.83,21.67,21.68,296915.0,18.6583,18.6583,18.5215,18.5301,296915.0
2022-04-01 13:00:00,21.68,21.7,21.51,21.57,377461.0,18.5301,18.5472,18.3848,18.436,377461.0
2022-04-01 13:30:00,21.57,21.66,21.54,21.63,424660.0,18.436,18.513,18.4104,18.4873,424660.0
2022-04-01 14:00:00,21.62,21.68,21.61,21.68,318135.0,18.4788,18.5301,18.4702,18.5301,318135.0
2022-04-01 14:30:00,21.68,21.72,21.51,21.54,655188.0,18.5301,18.5642,18.3848,18.4104,655188.0
2022-04-01 15:00:00,21.54,21.58,21.4,21.42,714520.0,18.4104,18.4446,18.2907,18.3078,714520.0
2022-04-01 15:30:00,21.42,21.49,21.34,21.47,2477512.0,18.3078,18.3677,18.2395,18.3506,2477512.0
2022-04-04 09:30:00,21.39,21.43,20.95,21.32,958261.0,18.2822,18.3164,17.9061,18.2224,958261.0
2022-04-04 10:00:00,21.32,21.67,21.26,21.64,506103.0,18.2224,18.5215,18.1711,18.4959,506103.0
2022-04-04 10:30:00,21.64,21.71,21.51,21.53,621801.0,18.4959,18.5557,18.3848,18.4018,621801.0
2022-04-04 11:00:00,21.52,21.54,21.35,21.4,401860.0,18.3933,18.4104,18.248,18.2907,401860.0
2022-04-04 11:30:00,21.41,21.45,21.37,21.43,295491.0,18.2993,18.3335,18.2651,18.3164,295491.0
2022-04-04 12:00:00,21.44,21.47,21.36,21.42,362392.0,18.3249,18.3506,18.2565,18.3078,362392.0
2022-04-04 12:30:00,21.42,21.43,21.33,21.39,170569.0,18.3078,18.3164,18.2309,18.2822,170569.0
2022-04-04 13:00:00,21.38,21.41,21.34,21.37,274165.0,18.2736,18.2993,18.2395,18.2651,274165.0
2022-04-04 13:30:00,21.37,21.48,21.35,21.45,322562.0,18.2651,18.3591,18.248,18.3335,322562.0
2022-04-04 14:00:00,21.45,21.54,21.44,21.53,287047.0,18.3335,18.4104,18.3249,18.4018,287047.0
2022-04-04 14:30:00,21.54,21.58,21.51,21.55,317328.0,18.4104,18.4446,18.3848,18.4189,317328.0
2022-04-04 15:00:00,21.55,21.58,21.49,21.51,350394.0,18.4189,18.4446,18.3677,18.3848,350394.0
2022-04-04 15:30:00,21.5,21.51,21.42,21.47,1286389.0,18.3762,18.3848,18.3078,18.3506,1286389.0
2022-04-05 09:30:00,21.3,21.51,21.28,21.42,721623.0,18.2053,18.3848,18.1882,18.3078,721623.0
2022-04-05 10:00:00,21.43,21.58,21.35,21.4,426447.0,18.3164,18.4446,18.248,18.2907,426447.0
2022-04-05 10:30:00,21.41,21.55,21.39,21.45,299286.0,18.2993,18.4189,18.2822,18.3335,299286.0
2022-04-05 11:00:00,21.45,21.62,21.4,21.6,621564.0,18.3335,18.4788,18.2907,18.4617,621564.0
2022-04-05 11:30:00,21.6,21.69,21.55,21.55,273491.0,18.4617,18.5386,18.4189,18.4189,273491.0
2022-04-05 12:00:00,21.55,21.56,21.36,21.41,189207.0,18.4189,18.4275,18.2565,18.2993,189207.0
2022-04-05 12:30:00,21.4,21.42,21.36,21.41,176875.0,18.2907,18.3078,18.2565,18.2993,176875.0
2022-04-05 13:00:00,21.41,21.47,21.38,21.45,232433.0,18.2993,18.3506,18.2736,18.3335,232433.0
2022-04-05 13:30:00,21.44,21.46,21.38,21.41,237550.0,18.3249,18.342,18.2736,18.2993,237550.0
2022-04-05 14:00:00,21.41,21.43,21.38,21.39,326154.0,18.2993,18.3164,18.2736,18.2822,326154.0
2022-04-05 14:30:00,21.39,21.45,21.37,21.42,253119.0,18.2822,18.3335,18.2651,18.3078,253119.0
2022-04-05 15:00:00,21.42,21.43,21.3,21.34,617743.0,18.3078,18.3164,18.2053,18.2395,617743.0
2022-04-05 15:30:00,21.34,21.34,21.24,21.32,996417.0,18.2395,18.2395,18.154,18.2224,996417.0
2022-04-06 09:30:00,21.21,21.29,21.05,21.07,515073.0,18.1283,18.1967,17.9916,18.0087,515073.0
2022-04-06 10:00:00,21.08,21.18,21.0,21.14,390054.0,18.0172,18.1027,17.9489,18.0685,390054.0
2022-04-06 10:30:00,21.14,21.22,21.08,21.13,316244.0,18.0685,18.1369,18.0172,18.06,316244.0
2022-04-06 11:00:00,21.13,21.15,21.04,21.07,299695.0,18.06,18.0771,17.983,18.0087,299695.0
2022-04-06 11:30:00,21.07,21.09,20.94,20.96,241116.0,18.0087,18.0258,17.8976,17.9147,241116.0
2022-04-06 12:00:00,20.96,21.02,20.9,20.96,257335.0,17.9147,17.9659,17.8634,17.9147,257335.0
2022-04-06 12:30:00,20.96,21.05,20.95,21.04,191208.0,17.9147,17.9916,17.9061,17.983,191208.0
2022-04-06 13:00:00,21.03,21.09,21.0,21.05,178363.0,17.9745,18.0258,17.9489,17.9916,178363.0
2022-04-06 13:30:00,21.04,21.06,21.0,21.02,178371.0,17.983,18.0001,17.9489,17.9659,178371.0
2022-04-06 14:00:00,21.01,21.13,20.84,20.88,497330.0,17.9574,18.06,17.8121,17.8463,497330.0
2022-04-06 14:30:00,20.88,21.06,20.85,21.04,402810.0,17.8463,18.0001,17.8206,17.983,402810.0
2022-04-06 15:00:00,21.05,21.07,20.85,20.87,906357.0,17.9916,18.0087,17.8206,17.8377,906357.0
2022-04-06 15:30:00,20.87,20.93,20.74,20.82,2362976.0,17.8377,17.889,17.7266,17.795,2362976.0
2022-04-07 09:30:00,20.67,20.85,20.45,20.48,1082362.0,17.6668,17.8206,17.4788,17.5044,1082362.0
2022-04-07 10:00:00,20.48,20.49,20.18,20.21,881278.0,17.5044,17.513,17.248,17.2736,881278.0
2022-04-07 10:30:00,20.21,20.27,20.02,20.04,796848.0,17.2736,17.3249,17.1112,17.1283,796848.0
2022-04-07 11:00:00,20.04,20.1,19.97,20.04,786528.0,17.1283,17.1796,17.0685,17.1283,786528.0
2022-04-07 11:30:00,20.04,20.19,20.01,20.16,561820.0,17.1283,17.2565,17.1027,17.2309,561820.0
2022-04-07 12:00:00,20.16,20.2,20.12,20.14,485923.0,17.2309,17.2651,17.1967,17.2138,485923.0
2022-04-07 12:30:00,20.14,20.17,20.1,20.14,337782.0,17.2138,17.2394,17.1796,17.2138,337782.0
2022-04-07 13:00:00,20.14,20.36,20.12,20.3,550130.0,17.2138,17.4018,17.1967,17.3506,550130.0
2022-04-07 13:30:00,20.31,20.32,20.21,20.27,410048.0,17.3591,17.3677,17.2736,17.3249,410048.0
2022-04-07 14:00:00,20.26,20.31,20.22,20.22,421825.0,17.3164,17.3591,17.2822,17.2822,421825.0
2022-04-07 14:30:00,20.22,20.45,20.21,20.43,443002.0,17.2822,17.4788,17.2736,17.4617,443002.0
2022-04-07 15:00:00,20.42,20.52,20.4,20.48,911023.0,17.4531,17.5386,17.436,17.5044,911023.0
2022-04-07 15:30:00,20.47,20.56,20.4,20.42,1796674.0,17.4959,17.5728,17.436,17.4531,1796674.0
2022-04-08 09:30:00,20.61,20.71,20.34,20.45,921761.0,17.6155,17.701,17.3847,17.4788,921761.0
2022-04-08 10:00:00,20.44,20.65,20.42,20.59,530555.0,17.4702,17.6497,17.4531,17.5984,530555.0
2022-04-08 10:30:00,20.59,20.82,20.53,20.82,429953.0,17.5984,17.795,17.5471,17.795,429953.0
2022-04-08 11:00:00,20.81,20.91,20.78,20.87,576758.0,17.7865,17.8719,17.7608,17.8377,576758.0
2022-04-08 11:30:00,20.86,20.91,20.77,20.77,273256.0,17.8292,17.8719,17.7523,17.7523,273256.0
2022-04-08 12:00:00,20.77,20.86,20.74,20.84,338491.0,17.7523,17.8292,17.7266,17.8121,338491.0
2022-04-08 12:30:00,20.84,20.85,20.76,20.8,376749.0,17.8121,17.8206,17.7437,17.7779,376749.0
2022-04-08 13:00:00,20.8,20.81,20.72,20.73,264804.0,17.7779,17.7865,17.7095,17.7181,264804.0
2022-04-08 13:30:00,20.73,20.74,20.7,20.72,203896.0,17.7181,17.7266,17.6924,17.7095,203896.0
2022-04-08 14:00:00,20.72,20.72,20.65,20.67,241023.0,17.7095,17.7095,17.6497,17.6668,241023.0
2022-04-08 14:30:00,20.66,20.76,20.65,20.75,281111.0,17.6583,17.7437,17.6497,17.7352,281111.0
2022-04-08 15:00:00,20.75,20.82,20.74,20.82,317031.0,17.7352,17.795,17.7266,17.795,317031.0
2022-04-08 15:30:00,20.82,20.83,20.71,20.76,1309296.0,17.795,17.8036,17.701,17.7437,1309296.0
2022-04-11 09:30:00,20.85,21.48,20.82,21.45,1048729.0,17.8206,18.3591,17.795,18.3335,1048729.0
2022-04-11 10:00:00,21.44,21.61,21.39,21.44,803666.0,18.3249,18.4702,18.2822,18.3249,803666.0
2022-04-11 10:30:00,21.43,21.47,21.24,21.25,585789.0,18.3164,18.3506,18.154,18.1625,585789.0
2022-04-11 11:00:00,21.25,21.25,21.12,21.18,454612.0,18.1625,18.1625,18.0514,18.1027,454612.0
2022-04-11 11:30:00,21.18,21.23,21.15,21.2,276857.0,18.1027,18.1454,18.0771,18.1198,276857.0
2022-04-11 12:00:00,21.2,21.25,21.16,21.18,322643.0,18.1198,18.1625,18.0856,18.1027,322643.0
2022-04-11 12:30:00,21.18,21.18,21.05,21.09,371429.0,18.1027,18.1027,17.9916,18.0258,371429.0
2022-04-11 13:00:00,21.09,21.17,21.09,21.12,306192.0,18.0258,18.0942,18.0258,18.0514,306192.0
2022-04-11 13:30:00,21.12,21.19,21.11,21.19,325797.0,18.0514,18.1112,18.0429,18.1112,325797.0
2022-04-11 14:00:00,21.18,21.2,21.12,21.2,697817.0,18.1027,18.1198,18.0514,18.1198,697817.0
2022-04-11 14:30:00,21.2,21.27,21.19,21.26,419216.0,18.1198,18.1796,18.1112,18.1711,419216.0
2022-04-11 15:00:00,21.26,21.28,21.19,21.23,689325.0,18.1711,18.1882,18.1112,18.1454,689325.0
2022-04-11 15:30:00,21.22,21.28,21.12,21.14,1778714.0,18.1369,18.1882,18.0514,18.0685,1778714.0
2022-04-12 09:30:00,21.11,21.45,21.02,21.32,716927.0,18.0429,18.3335,17.9659,18.2224,716927.0
2022-04-12 10:00:00,21.32,21.34,21.14,21.15,485495.0,18.2224,18.2395,18.0685,18.0771,485495.0
2022-04-12 10:30:00,21.15,21.25,21.12,21.13,511480.0,18.0771,18.1625,18.0514,18.06,511480.0
2022-04-12 11:00:00,21.13,21.18,21.08,21.17,395823.0,18.06,18.1027,18.0172,18.0942,395823.0
2022-04-12 11:30:00,21.17,21.19,21.1,21.1,258735.0,18.0942,18.1112,18.0343,18.0343,258735.0
2022-04-12 12:00:00,21.1,21.11,20.91,20.93,295687.0,18.0343,18.0429,17.8719,17.889,295687.0
2022-04-12 12:30:00,20.93,20.99,20.92,20.96,271837.0,17.889,17.9403,17.8805,17.9147,271837.0
2022-04-12 13:00:00,20.96,21.02,20.94,20.96,621841.0,17.9147,17.9659,17.8976,17.9147,621841.0
2022-04-12 13:30:00,20.96,20.96,20.76,20.8,291381.0,17.9147,17.9147,17.7437,17.7779,291381.0
2022-04-12 14:00:00,20.79,20.86,20.72,20.76,322430.0,17.7694,17.8292,17.7095,17.7437,322430.0
2022-04-12 14:30:00,20.76,20.81,20.7,20.74,297229.0,17.7437,17.7865,17.6924,17.7266,297229.0
2022-04-12 15:00:00,20.75,20.76,20.61,20.68,379343.0,17.7352,17.7437,17.6155,17.6753,379343.0
2022-04-12 15:30:00,20.68,20.84,20.67,20.81,1475526.0,17.6753,17.8121,17.6668,17.7865,1475526.0
2022-04-13 09:30:00,20.56,20.95,20.54,20.79,632323.0,17.5728,17.9061,17.5557,17.7694,632323.0
2022-04-13 10:00:00,20.79,20.83,20.67,20.69,219751.0,17.7694,17.8036,17.6668,17.6839,219751.0
2022-04-13 10:30:00,20.69,20.82,20.65,20.76,245499.0,17.6839,17.795,17.6497,17.7437,245499.0
2022-04-13 11:00:00,20.76,20.87,20.74,20.86,218139.0,17.7437,17.8377,17.7266,17.8292,218139.0
2022-04-13 11:30:00,20.86,20.89,20.8,20.82,202655.0,17.8292,17.8548,17.7779,17.795,202655.0
2022-04-13 12:00:00,20.82,20.9,20.81,20.84,528951.0,17.795,17.8634,17.7865,17.8121,528951.0
2022-04-13 12:30:00,20.83,20.89,20.82,20.87,245624.0,17.8036,17.8548,17.795,17.8377,245624.0
2022-04-13 13:00:00,20.87,20.92,20.87,20.89,164464.0,17.8377,17.8805,17.8377,17.8548,164464.0
2022-04-13 13:30:00,20.89,20.93,20.84,20.91,123749.0,17.8548,17.889,17.8121,17.8719,123749.0
2022-04-13 14:00:00,20.91,20.91,20.82,20.84,237475.0,17.8719,17.8719,17.795,17.8121,237475.0
2022-04-13 14:30:00,20.84,20.87,20.82,20.82,158799.0,17.8121,17.8377,17.795,17.795,158799.0
2022-04-13 15:00:00,20.82,20.88,20.81,20.88,310649.0,17.795,17.8463,17.7865,17.8463,310649.0
2022-04-13 15:30:00,20.88,20.95,20.87,20.93,760653.0,17.8463,17.9061,17.8377,17.889,760653.0
2022-04-14 09:30:00,20.9,21.06,20.77,20.88,673768.0,17.8634,18.0001,17.7523,17.8463,673768.0
2022-04-14 10:00:00,20.89,20.98,20.78,20.93,322869.0,17.8548,17.9318,17.7608,17.889,322869.0
2022-04-14 10:30:00,20.93,20.99,20.75,20.79,272884.0,17.889,17.9403,17.7352,17.7694,272884.0
2022-04-14 11:00:00,20.78,20.94,20.78,20.89,326940.0,17.7608,17.8976,17.7608,17.8548,326940.0
2022-04-14 11:30:00,20.89,20.91,20.77,20.78,190147.0,17.8548,17.8719,17.7523,17.7608,190147.0
2022-04-14 12:00:00,20.77,20.78,20.65,20.67,206812.0,17.7523,17.7608,17.6497,17.6668,206812.0
2022-04-14 12:30:00,20.66,20.67,20.58,20.61,337859.0,17.6583,17.6668,17.5899,17.6155,337859.0
2022-04-14 13:00:00,20.61,20.62,20.55,20.57,385528.0,17.6155,17.6241,17.5642,17.5813,385528.0
2022-04-14 13:30:00,20.57,20.66,20.52,20.61,556128.0,17.5813,17.6583,17.5386,17.6155,556128.0
2022-04-14 14:00:00,20.64,20.73,20.63,20.73,219122.0,17.6412,17.7181,17.6326,17.7181,219122.0
2022-04-14 14:30:00,20.73,20.74,20.65,20.66,246068.0,17.7181,17.7266,17.6497,17.6583,246068.0
2022-04-14 15:00:00,20.66,20.74,20.64,20.73,284968.0,17.6583,17.7266,17.6412,17.7181,284968.0
2022-04-14 15:30:00,20.73,20.76,20.7,20.72,1430964.0,17.7181,17.7437,17.6924,17.7095,1430964.0
2022-04-18 09:30:00,20.6,20.91,20.6,20.73,397596.0,17.607,17.8719,17.607,17.7181,397596.0
2022-04-18 10:00:00,20.72,20.82,20.67,20.74,299647.0,17.7095,17.795,17.6668,17.7266,299647.0
2022-04-18 10:30:00,20.74,20.86,20.74,20.83,236907.0,17.7266,17.8292,17.7266,17.8036,236907.0
2022-04-18 11:00:00,20.82,20.93,20.81,20.84,138753.0,17.795,17.889,17.7865,17.8121,138753.0
2022-04-18 11:30:00,20.84,20.86,20.74,20.82,148392.0,17.8121,17.8292,17.7266,17.795,148392.0
2022-04-18 12:00:00,20.82,20.83,20.7,20.72,115141.0,17.795,17.8036,17.6924,17.7095,115141.0
2022-04-18 12:30:00,20.72,20.79,20.69,20.79,214473.0,17.7095,17.7694,17.6839,17.7694,214473.0
2022-04-18 13:00:00,20.79,20.83,20.77,20.82,119502.0,17.7694,17.8036,17.7523,17.795,119502.0
2022-04-18 13:30:00,20.82,20.94,20.81,20.91,263516.0,17.795,17.8976,17.7865,17.8719,263516.0
2022-04-18 14:00:00,20.91,20.94,20.88,20.91,222292.0,17.8719,17.8976,17.8463,17.8719,222292.0
2022-04-18 14:30:00,20.91,20.93,20.85,20.9,216769.0,17.8719,17.889,17.8206,17.8634,216769.0
2022-04-18 15:00:00,20.89,20.93,20.83,20.85,253696.0,17.8548,17.889,17.8036,17.8206,253696.0
2022-04-18 15:30:00,20.84,20.92,20.78,20.92,700746.0,17.8121,17.8805,17.7608,17.8805,700746.0
2022-04-19 09:30:00,21.1,21.39,20.93,21.36,827248.0,18.0343,18.2822,17.889,18.2565,827248.0
2022-04-19 10:00:00,21.36,21.41,21.26,21.28,518014.0,18.2565,18.2993,18.1711,18.1882,518014.0
2022-04-19 10:30:00,21.28,21.46,21.27,21.4,417475.0,18.1882,18.342,18.1796,18.2907,417475.0
2022-04-19 11:00:00,21.39,21.44,21.33,21.41,278650.0,18.2822,18.3249,18.2309,18.2993,278650.0
2022-04-19 11:30:00,21.41,21.5,21.39,21.45,295921.0,18.2993,18.3762,18.2822,18.3335,295921.0
2022-04-19 12:00:00,21.45,21.53,21.41,21.51,333339.0,18.3335,18.4018,18.2993,18.3848,333339.0
2022-04-19 12:30:00,21.5,21.54,21.44,21.5,291881.0,18.3762,18.4104,18.3249,18.3762,291881.0
2022-04-19 13:00:00,21.5,21.59,21.49,21.5,285346.0,18.3762,18.4531,18.3677,18.3762,285346.0
2022-04-19 13:30:00,21.51,21.6,21.49,21.57,333985.0,18.3848,18.4617,18.3677,18.436,333985.0
2022-04-19 14:00:00,21.57,21.6,21.52,21.6,215045.0,18.436,18.4617,18.3933,18.4617,215045.0
2022-04-19 14:30:00,21.6,21.64,21.58,21.63,253890.0,18.4617,18.4959,18.4446,18.4873,253890.0
2022-04-19 15:00:00,21.63,21.73,21.6,21.69,546387.0,18.4873,18.5728,18.4617,18.5386,546387.0
2022-04-19 15:30:00,21.69,21.75,21.66,21.67,1372515.0,18.5386,18.5899,18.513,18.5215,1372515.0
2022-04-20 09:30:00,21.92,22.03,21.8,21.98,637970.0,18.7352,18.8292,18.6326,18.7865,637970.0
2022-04-20 10:00:00,21.98,22.01,21.86,22.01,373785.0,18.7865,18.8121,18.6839,18.8121,373785.0
2022-04-20 10:30:00,22.01,22.11,21.97,22.08,574553.0,18.8121,18.8976,18.7779,18.8719,574553.0
2022-04-20 11:00:00,22.07,22.08,21.93,22.05,358458.0,18.8634,18.8719,18.7437,18.8463,358458.0
2022-04-20 11:30:00,22.05,22.22,22.04,22.22,366136.0,18.8463,18.9916,18.8378,18.9916,366136.0
2022-04-20 12:00:00,22.21,22.27,22.15,22.17,477457.0,18.9831,19.0343,18.9318,18.9489,477457.0
2022-04-20 12:30:00,22.17,22.24,22.15,22.17,415966.0,18.9489,19.0087,18.9318,18.9489,415966.0
2022-04-20 13:00:00,22.17,22.17,21.96,21.96,435210.0,18.9489,18.9489,18.7694,18.7694,435210.0
2022-04-20 13:30:00,21.95,22.06,21.9,22.05,636405.0,18.7608,18.8548,18.7181,18.8463,636405.0
2022-04-20 14:00:00,22.05,22.08,21.94,21.98,433040.0,18.8463,18.8719,18.7523,18.7865,433040.0
2022-04-20 14:30:00,21.98,22.02,21.91,21.95,681433.0,18.7865,18.8207,18.7266,18.7608,681433.0
2022-04-20 15:00:00,21.95,22.12,21.95,22.11,846474.0,18.7608,18.9061,18.7608,18.8976,846474.0
2022-04-20 15:30:00,22.1,22.11,21.96,21.98,2448446.0,18.889,18.8976,18.7694,18.7865,2448446.0
2022-04-21 09:30:00,22.28,22.58,22.22,22.48,2041308.0,19.0429,19.2993,18.9916,19.2138,2041308.0
2022-04-21 10:00:00,22.48,22.63,22.38,22.52,945439.0,19.2138,19.342,19.1284,19.248,945439.0
2022-04-21 10:30:00,22.51,22.54,22.15,22.16,1041129.0,19.2395,19.2651,18.9318,18.9403,1041129.0
2022-04-21 11:00:00,22.15,22.28,22.02,22.06,981392.0,18.9318,19.0429,18.8207,18.8548,981392.0
2022-04-21 11:30:00,22.05,22.12,21.88,21.91,917244.0,18.8463,18.9061,18.701,18.7266,917244.0
2022-04-21 12:00:00,21.92,21.98,21.88,21.89,706542.0,18.7352,18.7865,18.701,18.7095,706542.0
2022-04-21 12:30:00,21.89,21.95,21.77,21.79,483909.0,18.7095,18.7608,18.607,18.6241,483909.0
2022-04-21 13:00:00,21.79,21.82,21.71,21.76,449240.0,18.6241,18.6497,18.5557,18.5984,449240.0
2022-04-21 13:30:00,21.76,21.77,21.67,21.68,479355.0,18.5984,18.607,18.5215,18.5301,479355.0
2022-04-21 14:00:00,21.68,21.71,21.59,21.6,692702.0,18.5301,18.5557,18.4531,18.4617,692702.0
2022-04-21 14:30:00,21.6,21.66,21.42,21.45,701860.0,18.4617,18.513,18.3078,18.3335,701860.0
2022-04-21 15:00:00,21.44,21.52,21.33,21.5,1012268.0,18.3249,18.3933,18.2309,18.3762,1012268.0
2022-04-21 15:30:00,21.5,21.57,21.38,21.53,2147424.0,18.3762,18.436,18.2736,18.4018,2147424.0
2022-04-22 09:30:00,21.5,21.71,21.02,21.13,1862222.0,18.3762,18.5557,17.9659,18.06,1862222.0
2022-04-22 10:00:00,21.13,21.75,21.04,21.64,1531883.0,18.06,18.5899,17.983,18.4959,1531883.0
2022-04-22 10:30:00,21.65,21.86,21.49,21.7,1114460.0,18.5044,18.6839,18.3677,18.5472,1114460.0
2022-04-22 11:00:00,21.7,21.81,21.58,21.73,815430.0,18.5472,18.6412,18.4446,18.5728,815430.0
2022-04-22 11:30:00,21.73,21.76,21.3,21.42,841189.0,18.5728,18.5984,18.2053,18.3078,841189.0
2022-04-22 12:00:00,21.4,21.5,21.33,21.43,592490.0,18.2907,18.3762,18.2309,18.3164,592490.0
2022-04-22 12:30:00,21.43,21.51,21.35,21.46,525615.0,18.3164,18.3848,18.248,18.342,525615.0
2022-04-22 13:00:00,21.46,21.6,21.41,21.55,458418.0,18.342,18.4617,18.2993,18.4189,458418.0
2022-04-22 13:30:00,21.55,21.61,21.44,21.48,402918.0,18.4189,18.4702,18.3249,18.3591,402918.0
2022-04-22 14:00:00,21.48,21.7,21.47,21.61,400239.0,18.3591,18.5472,18.3506,18.4702,400239.0
2022-04-22 14:30:00,21.61,21.63,21.47,21.54,1287653.0,18.4702,18.4873,18.3506,18.4104,1287653.0
2022-04-22 15:00:00,21.54,21.84,21.49,21.6,1105410.0,18.4104,18.6668,18.3677,18.4617,1105410.0
2022-04-22 15:30:00,21.6,21.69,21.33,21.38,2594479.0,18.4617,18.5386,18.2309,18.2736,2594479.0
2022-04-25 09:30:00,21.16,21.2,20.68,20.83,1480056.0,18.0856,18.1198,17.6753,17.8036,1480056.0
2022-04-25 10:00:00,20.83,21.12,20.81,21.06,1059797.0,17.8036,18.0514,17.7865,18.0001,1059797.0
2022-04-25 10:30:00,21.07,21.12,20.87,20.88,694934.0,18.0087,18.0514,17.8377,17.8463,694934.0
2022-04-25 11:00:00,20.88,21.06,20.79,20.98,823298.0,17.8463,18.0001,17.7694,17.9318,823298.0
2022-04-25 11:30:00,20.98,21.05,20.9,21.01,525835.0,17.9318,17.9916,17.8634,17.9574,525835.0
2022-04-25 12:00:00,21.0,21.29,20.96,21.24,541345.0,17.9489,18.1967,17.9147,18.154,541345.0
2022-04-25 12:30:00,21.23,21.33,21.22,21.3,301185.0,18.1454,18.2309,18.1369,18.2053,301185.0
2022-04-25 13:00:00,21.3,21.4,21.2,21.32,523889.0,18.2053,18.2907,18.1198,18.2224,523889.0
2022-04-25 13:30:00,21.32,21.34,21.13,21.14,577518.0,18.2224,18.2395,18.06,18.0685,577518.0
2022-04-25 14:00:00,21.15,21.46,21.12,21.46,585166.0,18.0771,18.342,18.0514,18.342,585166.0
2022-04-25 14:30:00,21.46,21.57,21.43,21.46,571967.0,18.342,18.436,18.3164,18.342,571967.0
2022-04-25 15:00:00,21.46,21.55,21.36,21.53,902588.0,18.342,18.4189,18.2565,18.4018,902588.0
2022-04-25 15:30:00,21.52,21.62,21.46,21.61,2192982.0,18.3933,18.4788,18.342,18.4702,2192982.0
2022-04-26 09:30:00,21.36,21.51,21.14,21.5,1114937.0,18.2565,18.3848,18.0685,18.3762,1114937.0
2022-04-26 10:00:00,21.51,21.53,21.34,21.46,883195.0,18.3848,18.4018,18.2395,18.342,883195.0
2022-04-26 10:30:00,21.46,21.47,21.26,21.34,1088182.0,18.342,18.3506,18.1711,18.2395,1088182.0
2022-04-26 11:00:00,21.35,21.35,21.09,21.13,380723.0,18.248,18.248,18.0258,18.06,380723.0
2022-04-26 11:30:00,21.13,21.23,21.05,21.07,482936.0,18.06,18.1454,17.9916,18.0087,482936.0
2022-04-26 12:00:00,21.07,21.27,21.05,21.25,349357.0,18.0087,18.1796,17.9916,18.1625,349357.0
2022-04-26 12:30:00,21.25,21.27,21.16,21.27,328278.0,18.1625,18.1796,18.0856,18.1796,328278.0
2022-04-26 13:00:00,21.27,21.28,21.01,21.03,620830.0,18.1796,18.1882,17.9574,17.9745,620830.0
2022-04-26 13:30:00,21.03,21.12,20.95,21.05,798832.0,17.9745,18.0514,17.9061,17.9916,798832.0
2022-04-26 14:00:00,21.05,21.15,21.0,21.14,630179.0,17.9916,18.0771,17.9489,18.0685,630179.0
2022-04-26 14:30:00,21.14,21.24,21.08,21.21,787244.0,18.0685,18.154,18.0172,18.1283,787244.0
2022-04-26 15:00:00,21.21,21.23,21.06,21.12,937001.0,18.1283,18.1454,18.0001,18.0514,937001.0
2022-04-26 15:30:00,21.11,21.16,21.01,21.02,2646778.0,18.0429,18.0856,17.9574,17.9659,2646778.0
2022-04-27 09:30:00,20.98,21.24,20.87,21.07,664073.0,17.9318,18.154,17.8377,18.0087,664073.0
2022-04-27 10:00:00,21.07,21.21,20.93,20.96,560561.0,18.0087,18.1283,17.889,17.9147,560561.0
2022-04-27 10:30:00,20.96,21.16,20.93,21.12,659644.0,17.9147,18.0856,17.889,18.0514,659644.0
2022-04-27 11:00:00,21.13,21.26,21.08,21.24,552253.0,18.06,18.1711,18.0172,18.154,552253.0
2022-04-27 11:30:00,21.25,21.38,21.24,21.28,1044765.0,18.1625,18.2736,18.154,18.1882,1044765.0
2022-04-27 12:00:00,21.28,21.41,21.2,21.39,509782.0,18.1882,18.2993,18.1198,18.2822,509782.0
2022-04-27 12:30:00,21.4,21.46,21.34,21.42,662935.0,18.2907,18.342,18.2395,18.3078,662935.0
2022-04-27 13:00:00,21.42,21.43,21.26,21.39,599262.0,18.3078,18.3164,18.1711,18.2822,599262.0
2022-04-27 13:30:00,21.39,21.49,21.32,21.46,662929.0,18.2822,18.3677,18.2224,18.342,662929.0
2022-04-27 14:00:00,21.46,21.5,21.41,21.45,675804.0,18.342,18.3762,18.2993,18.3335,675804.0
2022-04-27 14:30:00,21.45,21.54,21.34,21.38,624657.0,18.3335,18.4104,18.2395,18.2736,624657.0
2022-04-27 15:00:00,21.38,21.39,21.23,21.29,763877.0,18.2736,18.2822,18.1454,18.1967,763877.0
2022-04-27 15:30:00,21.28,21.38,21.25,21.26,1943237.0,18.1882,18.2736,18.1625,18.1711,1943237.0
2022-04-28 09:30:00,21.5,21.58,21.11,21.14,755582.0,18.3762,18.4446,18.0429,18.0685,755582.0
2022-04-28 10:00:00,21.14,21.15,20.88,20.95,738613.0,18.0685,18.0771,17.8463,17.9061,738613.0
2022-04-28 10:30:00,20.95,21.06,20.87,21.02,397491.0,17.9061,18.0001,17.8377,17.9659,397491.0
2022-04-28 11:00:00,21.03,21.1,20.97,20.98,615349.0,17.9745,18.0343,17.9232,17.9318,615349.0
2022-04-28 11:30:00,20.98,21.04,20.91,20.96,318285.0,17.9318,17.983,17.8719,17.9147,318285.0
2022-04-28 12:00:00,20.96,21.14,20.93,21.14,347513.0,17.9147,18.0685,17.889,18.0685,347513.0
2022-04-28 12:30:00,21.14,21.28,21.13,21.23,493088.0,18.0685,18.1882,18.06,18.1454,493088.0
2022-04-28 13:00:00,21.23,21.34,21.18,21.32,423855.0,18.1454,18.2395,18.1027,18.2224,423855.0
2022-04-28 13:30:00,21.32,21.33,21.22,21.26,456093.0,18.2224,18.2309,18.1369,18.1711,456093.0
2022-04-28 14:00:00,21.26,21.28,21.15,21.2,351323.0,18.1711,18.1882,18.0771,18.1198,351323.0
2022-04-28 14:30:00,21.2,21.33,21.18,21.32,466592.0,18.1198,18.2309,18.1027,18.2224,466592.0
2022-04-28 15:00:00,21.32,21.38,21.3,21.32,580032.0,18.2224,18.2736,18.2053,18.2224,580032.0
2022-04-28 15:30:00,21.33,21.35,21.21,21.34,1543348.0,18.2309,18.248,18.1283,18.2395,1543348.0
2022-04-29 09:30:00,21.25,21.51,21.22,21.4,642155.0,18.1625,18.3848,18.1369,18.2907,642155.0
2022-04-29 10:00:00,21.41,21.48,21.1,21.11,623126.0,18.2993,18.3591,18.0343,18.0429,623126.0
2022-04-29 10:30:00,21.1,21.21,21.07,21.21,793412.0,18.0343,18.1283,18.0087,18.1283,793412.0
2022-04-29 11:00:00,21.2,21.32,21.2,21.27,514491.0,18.1198,18.2224,18.1198,18.1796,514491.0
2022-04-29 11:30:00,21.27,21.38,21.22,21.24,527702.0,18.1796,18.2736,18.1369,18.154,527702.0
2022-04-29 12:00:00,21.24,21.25,21.14,21.15,361317.0,18.154,18.1625,18.0685,18.0771,361317.0
2022-04-29 12:30:00,21.14,21.17,21.04,21.05,258649.0,18.0685,18.0942,17.983,17.9916,258649.0
2022-04-29 13:00:00,21.06,21.17,21.05,21.15,419742.0,18.0001,18.0942,17.9916,18.0771,419742.0
2022-04-29 13:30:00,21.15,21.23,21.09,21.1,519980.0,18.0771,18.1454,18.0258,18.0343,519980.0
2022-04-29 14:00:00,21.1,21.1,20.91,20.92,600676.0,18.0343,18.0343,17.8719,17.8805,600676.0
2022-04-29 14:30:00,20.92,20.96,20.83,20.91,624186.0,17.8805,17.9147,17.8036,17.8719,624186.0
2022-04-29 15:00:00,20.91,20.92,20.8,20.86,759657.0,17.8719,17.8805,17.7779,17.8292,759657.0
2022-04-29 15:30:00,20.86,20.93,20.68,20.73,2707458.0,17.8292,17.889,17.6753,17.7181,2707458.0
2022-05-02 09:30:00,21.07,21.19,20.62,20.81,930307.0,18.0087,18.1112,17.6241,17.7865,930307.0
2022-05-02 10:00:00,20.82,20.93,20.62,20.89,688167.0,17.795,17.889,17.6241,17.8548,688167.0
2022-05-02 10:30:00,20.88,21.09,20.88,20.97,1199128.0,17.8463,18.0258,17.8463,17.9232,1199128.0
2022-05-02 11:00:00,20.98,21.04,20.91,20.94,698207.0,17.9318,17.983,17.8719,17.8976,698207.0
2022-05-02 11:30:00,20.94,21.08,20.88,21.03,601082.0,17.8976,18.0172,17.8463,17.9745,601082.0
2022-05-02 12:00:00,21.03,21.07,20.94,20.96,512989.0,17.9745,18.0087,17.8976,17.9147,512989.0
2022-05-02 12:30:00,20.96,21.01,20.79,20.8,337051.0,17.9147,17.9574,17.7694,17.7779,337051.0
2022-05-02 13:00:00,20.81,20.87,20.65,20.67,440645.0,17.7865,17.8377,17.6497,17.6668,440645.0
2022-05-02 13:30:00,20.66,20.8,20.65,20.77,611940.0,17.6583,17.7779,17.6497,17.7523,611940.0
2022-05-02 14:00:00,20.77,20.83,20.62,20.68,447637.0,17.7523,17.8036,17.6241,17.6753,447637.0
2022-05-02 14:30:00,20.68,20.71,20.54,20.66,644857.0,17.6753,17.701,17.5557,17.6583,644857.0
2022-05-02 15:00:00,20.66,20.99,20.66,20.95,788765.0,17.6583,17.9403,17.6583,17.9061,788765.0
2022-05-02 15:30:00,20.95,21.1,20.93,21.07,2444038.0,17.9061,18.0343,17.889,18.0087,2444038.0
2022-05-03 09:30:00,21.25,21.33,21.11,21.25,638684.0,18.1625,18.2309,18.0429,18.1625,638684.0
2022-05-03 10:00:00,21.25,21.34,21.15,21.32,353081.0,18.1625,18.2395,18.0771,18.2224,353081.0
2022-05-03 10:30:00,21.32,21.45,21.29,21.39,603407.0,18.2224,18.3335,18.1967,18.2822,603407.0
2022-05-03 11:00:00,21.39,21.56,21.36,21.54,334788.0,18.2822,18.4275,18.2565,18.4104,334788.0
2022-05-03 11:30:00,21.54,21.64,21.52,21.56,248265.0,18.4104,18.4959,18.3933,18.4275,248265.0
2022-05-03 12:00:00,21.56,21.64,21.51,21.58,318116.0,18.4275,18.4959,18.3848,18.4446,318116.0
2022-05-03 12:30:00,21.58,21.65,21.56,21.63,289060.0,18.4446,18.5044,18.4275,18.4873,289060.0
2022-05-03 13:00:00,21.62,21.74,21.62,21.68,505657.0,18.4788,18.5813,18.4788,18.5301,505657.0
2022-05-03 13:30:00,21.69,21.75,21.64,21.67,327205.0,18.5386,18.5899,18.4959,18.5215,327205.0
2022-05-03 14:00:00,21.66,21.67,21.47,21.49,348130.0,18.513,18.5215,18.3506,18.3677,348130.0
2022-05-03 14:30:00,21.49,21.62,21.41,21.62,376968.0,18.3677,18.4788,18.2993,18.4788,376968.0
2022-05-03 15:00:00,21.62,21.66,21.55,21.59,387464.0,18.4788,18.513,18.4189,18.4531,387464.0
2022-05-03 15:30:00,21.59,21.63,21.45,21.54,1197643.0,18.4531,18.4873,18.3335,18.4104,1197643.0
2022-05-04 09:30:00,21.57,21.72,21.36,21.64,784133.0,18.436,18.5642,18.2565,18.4959,784133.0
2022-05-04 10:00:00,21.66,21.66,21.51,21.59,181033.0,18.513,18.513,18.3848,18.4531,181033.0
2022-05-04 10:30:00,21.6,21.68,21.55,21.57,166916.0,18.4617,18.5301,18.4189,18.436,166916.0
2022-05-04 11:00:00,21.58,21.59,21.39,21.41,188964.0,18.4446,18.4531,18.2822,18.2993,188964.0
2022-05-04 11:30:00,21.42,21.42,21.33,21.38,223027.0,18.3078,18.3078,18.2309,18.2736,223027.0
2022-05-04 12:00:00,21.39,21.52,21.36,21.49,138932.0,18.2822,18.3933,18.2565,18.3677,138932.0
2022-05-04 12:30:00,21.49,21.53,21.46,21.51,154285.0,18.3677,18.4018,18.342,18.3848,154285.0
2022-05-04 13:00:00,21.5,21.53,21.36,21.37,173198.0,18.3762,18.4018,18.2565,18.2651,173198.0
2022-05-04 13:30:00,21.37,21.42,21.31,21.32,204318.0,18.2651,18.3078,18.2138,18.2224,204318.0
2022-05-04 14:00:00,21.33,21.5,21.26,21.46,485893.0,18.2309,18.3762,18.1711,18.342,485893.0
2022-05-04 14:30:00,21.47,21.81,21.25,21.76,1217479.0,18.3506,18.6412,18.1625,18.5984,1217479.0
2022-05-04 15:00:00,21.77,22.0,21.76,22.0,831829.0,18.607,18.8036,18.5984,18.8036,831829.0
2022-05-04 15:30:00,22.0,22.13,21.97,22.06,1733918.0,18.8036,18.9147,18.7779,18.8548,1733918.0
2022-05-05 09:30:00,21.68,21.8,21.55,21.7,406703.0,18.5301,18.6326,18.4189,18.5472,406703.0
2022-05-05 10:00:00,21.7,21.7,21.49,21.49,364494.0,18.5472,18.5472,18.3677,18.3677,364494.0
2022-05-05 10:30:00,21.48,21.54,21.32,21.4,386304.0,18.3591,18.4104,18.2224,18.2907,386304.0
2022-05-05 11:00:00,21.4,21.43,21.19,21.21,513697.0,18.2907,18.3164,18.1112,18.1283,513697.0
2022-05-05 11:30:00,21.21,21.35,21.07,21.1,376329.0,18.1283,18.248,18.0087,18.0343,376329.0
2022-05-05 12:00:00,21.1,21.17,21.0,21.11,286709.0,18.0343,18.0942,17.9489,18.0429,286709.0
2022-05-05 12:30:00,21.11,21.26,21.09,21.23,240456.0,18.0429,18.1711,18.0258,18.1454,240456.0
2022-05-05 13:00:00,21.24,21.4,21.23,21.37,197923.0,18.154,18.2907,18.1454,18.2651,197923.0
2022-05-05 13:30:00,21.36,21.5,21.3,21.34,522689.0,18.2565,18.3762,18.2053,18.2395,522689.0
2022-05-05 14:00:00,21.34,21.49,21.28,21.31,276314.0,18.2395,18.3677,18.1882,18.2138,276314.0
2022-05-05 14:30:00,21.31,21.48,21.31,21.39,291150.0,18.2138,18.3591,18.2138,18.2822,291150.0
2022-05-05 15:00:00,21.39,21.41,21.22,21.24,526069.0,18.2822,18.2993,18.1369,18.154,526069.0
2022-05-05 15:30:00,21.23,21.48,21.17,21.47,1394745.0,18.1454,18.3591,18.0942,18.3506,1394745.0
2022-05-06 09:30:00,21.4,21.45,20.85,20.91,455999.0,18.2907,18.3335,17.8206,17.8719,455999.0
2022-05-06 10:00:00,20.89,21.05,20.84,20.93,474523.0,17.8548,17.9916,17.8121,17.889,474523.0
2022-05-06 10:30:00,20.93,21.19,20.81,21.14,407360.0,17.889,18.1112,17.7865,18.0685,407360.0
2022-05-06 11:00:00,21.13,21.29,21.09,21.2,283219.0,18.06,18.1967,18.0258,18.1198,283219.0
2022-05-06 11:30:00,21.21,21.21,21.01,21.04,231227.0,18.1283,18.1283,17.9574,17.983,231227.0
2022-05-06 12:00:00,21.03,21.23,20.99,21.14,310736.0,17.9745,18.1454,17.9403,18.0685,310736.0
2022-05-06 12:30:00,21.14,21.34,21.09,21.32,232480.0,18.0685,18.2395,18.0258,18.2224,232480.0
2022-05-06 13:00:00,21.32,21.34,21.13,21.26,219032.0,18.2224,18.2395,18.06,18.1711,219032.0
2022-05-06 13:30:00,21.25,21.3,21.12,21.13,408935.0,18.1625,18.2053,18.0514,18.06,408935.0
2022-05-06 14:00:00,21.12,21.18,21.0,21.02,374800.0,18.0514,18.1027,17.9489,17.9659,374800.0
2022-05-06 14:30:00,21.02,21.07,20.93,20.96,1536265.0,17.9659,18.0087,17.889,17.9147,1536265.0
2022-05-06 15:00:00,20.96,21.01,20.86,21.0,1107893.0,17.9147,17.9574,17.8292,17.9489,1107893.0
2022-05-06 15:30:00,21.01,21.26,21.01,21.13,2776591.0,17.9574,18.1711,17.9574,18.06,2776591.0
2022-05-09 09:30:00,20.81,21.09,20.76,20.98,1170126.0,17.7865,18.0258,17.7437,17.9318,1170126.0
2022-05-09 10:00:00,20.98,21.04,20.67,20.69,628280.0,17.9318,17.983,17.6668,17.6839,628280.0
2022-05-09 10:30:00,20.69,20.72,20.63,20.68,706719.0,17.6839,17.7095,17.6326,17.6753,706719.0
2022-05-09 11:00:00,20.67,20.78,20.61,20.64,490401.0,17.6668,17.7608,17.6155,17.6412,490401.0
2022-05-09 11:30:00,20.64,20.83,20.61,20.8,370426.0,17.6412,17.8036,17.6155,17.7779,370426.0
2022-05-09 12:00:00,20.8,20.98,20.73,20.92,440541.0,17.7779,17.9318,17.7181,17.8805,440541.0
2022-05-09 12:30:00,20.92,20.96,20.71,20.73,479988.0,17.8805,17.9147,17.701,17.7181,479988.0
2022-05-09 13:00:00,20.73,20.77,20.7,20.77,630386.0,17.7181,17.7523,17.6924,17.7523,630386.0
2022-05-09 13:30:00,20.76,20.84,20.66,20.82,580511.0,17.7437,17.8121,17.6583,17.795,580511.0
2022-05-09 14:00:00,20.82,20.89,20.76,20.79,392406.0,17.795,17.8548,17.7437,17.7694,392406.0
2022-05-09 14:30:00,20.78,20.83,20.72,20.82,1847870.0,17.7608,17.8036,17.7095,17.795,1847870.0
2022-05-09 15:00:00,20.83,20.91,20.68,20.71,1245063.0,17.8036,17.8719,17.6753,17.701,1245063.0
2022-05-09 15:30:00,20.71,20.71,20.47,20.58,2336394.0,17.701,17.701,17.4959,17.5899,2336394.0
2022-05-10 09:30:00,20.75,20.89,20.63,20.83,718140.0,17.7352,17.8548,17.6326,17.8036,718140.0
2022-05-10 10:00:00,20.83,20.87,20.54,20.57,665287.0,17.8036,17.8377,17.5557,17.5813,665287.0
2022-05-10 10:30:00,20.57,20.59,20.24,20.26,480518.0,17.5813,17.5984,17.2993,17.3164,480518.0
2022-05-10 11:00:00,20.25,20.29,20.05,20.12,644245.0,17.3078,17.342,17.1369,17.1967,644245.0
2022-05-10 11:30:00,20.12,20.18,19.93,20.03,499945.0,17.1967,17.248,17.0343,17.1198,499945.0
2022-05-10 12:00:00,20.04,20.09,19.89,19.91,366349.0,17.1283,17.1711,17.0001,17.0172,366349.0
2022-05-10 12:30:00,19.91,19.94,19.7,19.77,609313.0,17.0172,17.0429,16.8377,16.8976,609313.0
2022-05-10 13:00:00,19.76,19.93,19.75,19.92,435795.0,16.889,17.0343,16.8805,17.0258,435795.0
2022-05-10 13:30:00,19.92,20.26,19.91,20.24,484853.0,17.0258,17.3164,17.0172,17.2993,484853.0
2022-05-10 14:00:00,20.23,20.25,20.04,20.14,627125.0,17.2907,17.3078,17.1283,17.2138,627125.0
2022-05-10 14:30:00,20.14,20.22,20.04,20.2,603226.0,17.2138,17.2822,17.1283,17.2651,603226.0
2022-05-10 15:00:00,20.2,20.25,20.0,20.03,1133444.0,17.2651,17.3078,17.0941,17.1198,1133444.0
2022-05-10 15:30:00,20.03,20.22,19.96,20.18,1635478.0,17.1198,17.2822,17.06,17.248,1635478.0
2022-05-11 09:30:00,20.26,20.53,20.11,20.53,524409.0,17.3164,17.5471,17.1882,17.5471,524409.0
2022-05-11 10:00:00,20.53,20.72,20.44,20.71,499893.0,17.5471,17.7095,17.4702,17.701,499893.0
2022-05-11 10:30:00,20.7,20.88,20.6,20.67,650618.0,17.6924,17.8463,17.607,17.6668,650618.0
2022-05-11 11:00:00,20.68,20.68,20.42,20.49,524682.0,17.6753,17.6753,17.4531,17.513,524682.0
2022-05-11 11:30:00,20.48,20.63,20.45,20.54,325954.0,17.5044,17.6326,17.4788,17.5557,325954.0
2022-05-11 12:00:00,20.54,20.55,20.34,20.36,294078.0,17.5557,17.5642,17.3847,17.4018,294078.0
2022-05-11 12:30:00,20.35,20.43,20.26,20.27,326704.0,17.3933,17.4617,17.3164,17.3249,326704.0
2022-05-11 13:00:00,20.27,20.29,20.12,20.13,306496.0,17.3249,17.342,17.1967,17.2053,306496.0
2022-05-11 13:30:00,20.12,20.19,20.04,20.09,255016.0,17.1967,17.2565,17.1283,17.1711,255016.0
2022-05-11 14:00:00,20.1,20.36,20.1,20.25,419172.0,17.1796,17.4018,17.1796,17.3078,419172.0
2022-05-11 14:30:00,20.25,20.35,20.18,20.2,426482.0,17.3078,17.3933,17.248,17.2651,426482.0
2022-05-11 15:00:00,20.21,20.25,20.13,20.21,364483.0,17.2736,17.3078,17.2053,17.2736,364483.0
2022-05-11 15:30:00,20.21,20.23,20.01,20.04,1185184.0,17.2736,17.2907,17.1027,17.1283,1185184.0
2022-05-12 09:30:00,19.9,19.99,19.63,19.71,556617.0,17.0087,17.0856,16.7779,16.8463,556617.0
2022-05-12 10:00:00,19.7,20.0,19.6,19.92,528177.0,16.8377,17.0941,16.7523,17.0258,528177.0
2022-05-12 10:30:00,19.93,19.99,19.81,19.94,409759.0,17.0343,17.0856,16.9318,17.0429,409759.0
2022-05-12 11:00:00,19.94,20.1,19.83,19.85,312262.0,17.0429,17.1796,16.9488,16.9659,312262.0
2022-05-12 11:30:00,19.85,19.96,19.62,19.63,286970.0,16.9659,17.06,16.7694,16.7779,286970.0
2022-05-12 12:00:00,19.63,19.77,19.59,19.75,350507.0,16.7779,16.8976,16.7437,16.8805,350507.0
2022-05-12 12:30:00,19.75,19.88,19.73,19.77,408161.0,16.8805,16.9916,16.8634,16.8976,408161.0
2022-05-12 13:00:00,19.77,19.8,19.58,19.61,346970.0,16.8976,16.9232,16.7352,16.7608,346970.0
2022-05-12 13:30:00,19.61,19.63,19.44,19.51,399055.0,16.7608,16.7779,16.6155,16.6753,399055.0
2022-05-12 14:00:00,19.51,19.55,19.41,19.46,322614.0,16.6753,16.7095,16.5899,16.6326,322614.0
2022-05-12 14:30:00,19.46,19.5,19.34,19.35,527193.0,16.6326,16.6668,16.53,16.5386,527193.0
2022-05-12 15:00:00,19.36,19.67,19.32,19.57,998911.0,16.5471,16.8121,16.5129,16.7266,998911.0
2022-05-12 15:30:00,19.57,19.83,19.55,19.82,2187826.0,16.7266,16.9488,16.7095,16.9403,2187826.0
2022-05-13 09:30:00,20.04,20.16,19.97,20.07,606811.0,17.1283,17.2309,17.0685,17.154,606811.0
2022-05-13 10:00:00,20.07,20.17,20.02,20.12,443920.0,17.154,17.2394,17.1112,17.1967,443920.0
2022-05-13 10:30:00,20.12,20.13,19.83,19.91,333745.0,17.1967,17.2053,16.9488,17.0172,333745.0
2022-05-13 11:00:00,19.9,19.99,19.86,19.97,241847.0,17.0087,17.0856,16.9745,17.0685,241847.0
2022-05-13 11:30:00,19.97,19.99,19.92,19.97,228011.0,17.0685,17.0856,17.0258,17.0685,228011.0
2022-05-13 12:00:00,19.97,20.08,19.96,20.02,402610.0,17.0685,17.1625,17.06,17.1112,402610.0
2022-05-13 12:30:00,20.01,20.04,19.91,19.96,195134.0,17.1027,17.1283,17.0172,17.06,195134.0
2022-05-13 13:00:00,19.96,20.01,19.88,19.93,239933.0,17.06,17.1027,16.9916,17.0343,239933.0
2022-05-13 13:30:00,19.93,19.94,19.77,19.79,193868.0,17.0343,17.0429,16.8976,16.9147,193868.0
2022-05-13 14:00:00,19.79,19.79,19.66,19.71,342313.0,16.9147,16.9147,16.8035,16.8463,342313.0
2022-05-13 14:30:00,19.71,19.84,19.7,19.83,237240.0,16.8463,16.9574,16.8377,16.9488,237240.0
2022-05-13 15:00:00,19.84,19.89,19.8,19.89,303849.0,16.9574,17.0001,16.9232,17.0001,303849.0
2022-05-13 15:30:00,19.89,19.91,19.76,19.9,1202684.0,17.0001,17.0172,16.889,17.0087,1202684.0
2022-05-16 09:30:00,19.85,19.99,19.43,19.53,428270.0,16.9659,17.0856,16.607,16.6924,428270.0
2022-05-16 10:00:00,19.51,19.68,19.46,19.66,280705.0,16.6753,16.8206,16.6326,16.8035,280705.0
2022-05-16 10:30:00,19.66,19.68,19.4,19.43,381854.0,16.8035,16.8206,16.5813,16.607,381854.0
2022-05-16 11:00:00,19.42,19.55,19.36,19.47,262461.0,16.5984,16.7095,16.5471,16.6412,262461.0
2022-05-16 11:30:00,19.46,19.72,19.43,19.71,216307.0,16.6326,16.8548,16.607,16.8463,216307.0
2022-05-16 12:00:00,19.71,19.75,19.67,19.74,297288.0,16.8463,16.8805,16.8121,16.8719,297288.0
2022-05-16 12:30:00,19.73,19.78,19.66,19.7,221319.0,16.8634,16.9061,16.8035,16.8377,221319.0
2022-05-16 13:00:00,19.69,19.85,19.66,19.84,249066.0,16.8292,16.9659,16.8035,16.9574,249066.0
2022-05-16 13:30:00,19.84,19.87,19.72,19.74,307250.0,16.9574,16.983,16.8548,16.8719,307250.0
2022-05-16 14:00:00,19.74,19.87,19.71,19.86,272526.0,16.8719,16.983,16.8463,16.9745,272526.0
2022-05-16 14:30:00,19.86,19.89,19.77,19.82,343277.0,16.9745,17.0001,16.8976,16.9403,343277.0
2022-05-16 15:00:00,19.83,19.89,19.73,19.76,324643.0,16.9488,17.0001,16.8634,16.889,324643.0
2022-05-16 15:30:00,19.76,19.8,19.68,19.74,1197185.0,16.889,16.9232,16.8206,16.8719,1197185.0
2022-05-17 09:30:00,20.17,20.51,20.14,20.39,616779.0,17.2394,17.53,17.2138,17.4275,616779.0
2022-05-17 10:00:00,20.39,20.47,20.23,20.24,317630.0,17.4275,17.4959,17.2907,17.2993,317630.0
2022-05-17 10:30:00,20.24,20.29,20.17,20.29,225792.0,17.2993,17.342,17.2394,17.342,225792.0
2022-05-17 11:00:00,20.29,20.4,20.28,20.37,250049.0,17.342,17.436,17.3335,17.4104,250049.0
2022-05-17 11:30:00,20.37,20.43,20.34,20.4,241299.0,17.4104,17.4617,17.3847,17.436,241299.0
2022-05-17 12:00:00,20.4,20.44,20.3,20.41,158402.0,17.436,17.4702,17.3506,17.4446,158402.0
2022-05-17 12:30:00,20.41,20.51,20.39,20.5,113214.0,17.4446,17.53,17.4275,17.5215,113214.0
2022-05-17 13:00:00,20.5,20.53,20.43,20.46,193082.0,17.5215,17.5471,17.4617,17.4873,193082.0
2022-05-17 13:30:00,20.46,20.49,20.43,20.44,139929.0,17.4873,17.513,17.4617,17.4702,139929.0
2022-05-17 14:00:00,20.44,20.52,20.35,20.47,277967.0,17.4702,17.5386,17.3933,17.4959,277967.0
2022-05-17 14:30:00,20.46,20.66,20.42,20.61,253085.0,17.4873,17.6583,17.4531,17.6155,253085.0
2022-05-17 15:00:00,20.61,20.73,20.6,20.68,818039.0,17.6155,17.7181,17.607,17.6753,818039.0
2022-05-17 15:30:00,20.69,20.69,20.6,20.65,1136077.0,17.6839,17.6839,17.607,17.6497,1136077.0
2022-05-18 09:30:00,20.41,20.53,20.27,20.35,713213.0,17.4446,17.5471,17.3249,17.3933,713213.0
2022-05-18 10:00:00,20.35,20.48,20.28,20.32,382124.0,17.3933,17.5044,17.3335,17.3677,382124.0
2022-05-18 10:30:00,20.32,20.41,20.27,20.39,264230.0,17.3677,17.4446,17.3249,17.4275,264230.0
2022-05-18 11:00:00,20.39,20.39,20.05,20.06,190885.0,17.4275,17.4275,17.1369,17.1454,190885.0
2022-05-18 11:30:00,20.07,20.17,20.0,20.02,220711.0,17.154,17.2394,17.0941,17.1112,220711.0
2022-05-18 12:00:00,20.01,20.05,19.92,19.98,186296.0,17.1027,17.1369,17.0258,17.0771,186296.0
2022-05-18 12:30:00,19.97,20.09,19.95,20.03,135776.0,17.0685,17.1711,17.0514,17.1198,135776.0
2022-05-18 13:00:00,20.03,20.03,19.87,19.91,154585.0,17.1198,17.1198,16.983,17.0172,154585.0
2022-05-18 13:30:00,19.9,19.93,19.82,19.85,169864.0,17.0087,17.0343,16.9403,16.9659,169864.0
2022-05-18 14:00:00,19.86,19.89,19.77,19.89,224619.0,16.9745,17.0001,16.8976,17.0001,224619.0
2022-05-18 14:30:00,19.88,19.97,19.8,19.83,367273.0,16.9916,17.0685,16.9232,16.9488,367273.0
2022-05-18 15:00:00,19.82,19.91,19.75,19.77,397151.0,16.9403,17.0172,16.8805,16.8976,397151.0
2022-05-18 15:30:00,19.77,19.96,19.76,19.95,1587028.0,16.8976,17.06,16.889,17.0514,1587028.0
2022-05-19 09:30:00,19.73,20.16,19.71,19.83,538803.0,16.8634,17.2309,16.8463,16.9488,538803.0
2022-05-19 10:00:00,19.85,20.09,19.83,19.9,428009.0,16.9659,17.1711,16.9488,17.0087,428009.0
2022-05-19 10:30:00,19.89,19.98,19.77,19.82,435209.0,17.0001,17.0771,16.8976,16.9403,435209.0
2022-05-19 11:00:00,19.83,19.86,19.7,19.83,550870.0,16.9488,16.9745,16.8377,16.9488,550870.0
2022-05-19 11:30:00,19.84,20.03,19.82,19.87,343632.0,16.9574,17.1198,16.9403,16.983,343632.0
2022-05-19 12:00:00,19.87,19.94,19.8,19.92,364087.0,16.983,17.0429,16.9232,17.0258,364087.0
2022-05-19 12:30:00,19.91,19.93,19.79,19.9,345850.0,17.0172,17.0343,16.9147,17.0087,345850.0
2022-05-19 13:00:00,19.9,20.03,19.86,19.95,523629.0,17.0087,17.1198,16.9745,17.0514,523629.0
2022-05-19 13:30:00,19.95,20.14,19.88,20.11,646859.0,17.0514,17.2138,16.9916,17.1882,646859.0
2022-05-19 14:00:00,20.11,20.13,20.01,20.1,445229.0,17.1882,17.2053,17.1027,17.1796,445229.0
2022-05-19 14:30:00,20.1,20.16,20.01,20.13,309396.0,17.1796,17.2309,17.1027,17.2053,309396.0
2022-05-19 15:00:00,20.14,20.2,20.01,20.02,606437.0,17.2138,17.2651,17.1027,17.1112,606437.0
2022-05-19 15:30:00,20.02,20.09,19.96,20.02,1473413.0,17.1112,17.1711,17.06,17.1112,1473413.0
2022-05-20 09:30:00,20.22,20.37,20.03,20.05,484097.0,17.2822,17.4104,17.1198,17.1369,484097.0
2022-05-20 10:00:00,20.06,20.11,19.95,20.04,290180.0,17.1454,17.1882,17.0514,17.1283,290180.0
2022-05-20 10:30:00,20.04,20.08,19.93,19.95,511106.0,17.1283,17.1625,17.0343,17.0514,511106.0
2022-05-20 11:00:00,19.95,19.97,19.83,19.89,460191.0,17.0514,17.0685,16.9488,17.0001,460191.0
2022-05-20 11:30:00,19.89,19.95,19.83,19.89,273157.0,17.0001,17.0514,16.9488,17.0001,273157.0
2022-05-20 12:00:00,19.88,19.9,19.76,19.81,236596.0,16.9916,17.0087,16.889,16.9318,236596.0
2022-05-20 12:30:00,19.81,19.85,19.67,19.76,335243.0,16.9318,16.9659,16.8121,16.889,335243.0
2022-05-20 13:00:00,19.76,19.76,19.58,19.59,259876.0,16.889,16.889,16.7352,16.7437,259876.0
2022-05-20 13:30:00,19.58,19.78,19.58,19.76,292655.0,16.7352,16.9061,16.7352,16.889,292655.0
2022-05-20 14:00:00,19.76,19.78,19.68,19.72,305919.0,16.889,16.9061,16.8206,16.8548,305919.0
2022-05-20 14:30:00,19.73,19.88,19.65,19.8,377267.0,16.8634,16.9916,16.795,16.9232,377267.0
2022-05-20 15:00:00,19.8,19.9,19.74,19.89,394453.0,16.9232,17.0087,16.8719,17.0001,394453.0
2022-05-20 15:30:00,19.89,20.2,19.86,20.16,1947888.0,17.0001,17.2651,16.9745,17.2309,1947888.0
2022-05-23 09:30:00,20.63,20.69,20.43,20.48,477917.0,17.6326,17.6839,17.4617,17.5044,477917.0
2022-05-23 10:00:00,20.48,20.69,20.35,20.69,340418.0,17.5044,17.6839,17.3933,17.6839,340418.0
2022-05-23 10:30:00,20.69,20.84,20.63,20.83,935906.0,17.6839,17.8121,17.6326,17.8036,935906.0
2022-05-23 11:00:00,20.84,20.99,20.82,20.95,771054.0,17.8121,17.9403,17.795,17.9061,771054.0
2022-05-23 11:30:00,20.95,21.07,20.92,21.05,483161.0,17.9061,18.0087,17.8805,17.9916,483161.0
2022-05-23 12:00:00,21.05,21.17,21.0,21.03,426138.0,17.9916,18.0942,17.9489,17.9745,426138.0
2022-05-23 12:30:00,21.03,21.04,20.86,20.91,315814.0,17.9745,17.983,17.8292,17.8719,315814.0
2022-05-23 13:00:00,20.92,20.92,20.74,20.82,285278.0,17.8805,17.8805,17.7266,17.795,285278.0
2022-05-23 13:30:00,20.82,20.93,20.79,20.93,242915.0,17.795,17.889,17.7694,17.889,242915.0
2022-05-23 14:00:00,20.93,20.94,20.86,20.88,270077.0,17.889,17.8976,17.8292,17.8463,270077.0
2022-05-23 14:30:00,20.88,20.94,20.84,20.86,247401.0,17.8463,17.8976,17.8121,17.8292,247401.0
2022-05-23 15:00:00,20.86,20.92,20.79,20.84,322729.0,17.8292,17.8805,17.7694,17.8121,322729.0
2022-05-23 15:30:00,20.84,20.87,20.67,20.73,1196530.0,17.8121,17.8377,17.6668,17.7181,1196530.0
2022-05-24 09:30:00,20.67,20.74,20.27,20.28,512606.0,17.6668,17.7266,17.3249,17.3335,512606.0
2022-05-24 10:00:00,20.29,20.35,20.12,20.23,339369.0,17.342,17.3933,17.1967,17.2907,339369.0
2022-05-24 10:30:00,20.23,20.23,20.01,20.06,400194.0,17.2907,17.2907,17.1027,17.1454,400194.0
2022-05-24 11:00:00,20.06,20.11,19.99,20.1,417909.0,17.1454,17.1882,17.0856,17.1796,417909.0
2022-05-24 11:30:00,20.12,20.19,20.02,20.13,379660.0,17.1967,17.2565,17.1112,17.2053,379660.0
2022-05-24 12:00:00,20.11,20.25,20.09,20.21,812596.0,17.1882,17.3078,17.1711,17.2736,812596.0
2022-05-24 12:30:00,20.21,20.25,20.1,20.14,233093.0,17.2736,17.3078,17.1796,17.2138,233093.0
2022-05-24 13:00:00,20.14,20.15,20.02,20.09,355296.0,17.2138,17.2224,17.1112,17.1711,355296.0
2022-05-24 13:30:00,20.08,20.22,20.04,20.2,235112.0,17.1625,17.2822,17.1283,17.2651,235112.0
2022-05-24 14:00:00,20.21,20.37,20.18,20.3,316130.0,17.2736,17.4104,17.248,17.3506,316130.0
2022-05-24 14:30:00,20.3,20.37,20.19,20.26,238971.0,17.3506,17.4104,17.2565,17.3164,238971.0
2022-05-24 15:00:00,20.25,20.43,20.25,20.41,462040.0,17.3078,17.4617,17.3078,17.4446,462040.0
2022-05-24 15:30:00,20.41,20.52,20.37,20.43,939604.0,17.4446,17.5386,17.4104,17.4617,939604.0
2022-05-25 09:30:00,20.32,20.81,20.29,20.78,456386.0,17.3677,17.7865,17.342,17.7608,456386.0
2022-05-25 10:00:00,20.77,21.04,20.7,21.03,423865.0,17.7523,17.983,17.6924,17.9745,423865.0
2022-05-25 10:30:00,21.04,21.14,21.01,21.07,497449.0,17.983,18.0685,17.9574,18.0087,497449.0
2022-05-25 11:00:00,21.07,21.07,20.93,20.96,266489.0,18.0087,18.0087,17.889,17.9147,266489.0
2022-05-25 11:30:00,20.95,20.95,20.85,20.93,269813.0,17.9061,17.9061,17.8206,17.889,269813.0
2022-05-25 12:00:00,20.93,20.96,20.82,20.83,156461.0,17.889,17.9147,17.795,17.8036,156461.0
2022-05-25 12:30:00,20.84,20.88,20.78,20.84,202399.0,17.8121,17.8463,17.7608,17.8121,202399.0
2022-05-25 13:00:00,20.83,20.93,20.81,20.9,460974.0,17.8036,17.889,17.7865,17.8634,460974.0
2022-05-25 13:30:00,20.9,20.95,20.87,20.92,376278.0,17.8634,17.9061,17.8377,17.8805,376278.0
2022-05-25 14:00:00,20.92,21.21,20.83,21.16,870722.0,17.8805,18.1283,17.8036,18.0856,870722.0
2022-05-25 14:30:00,21.16,21.33,21.14,21.3,601162.0,18.0856,18.2309,18.0685,18.2053,601162.0
2022-05-25 15:00:00,21.3,21.37,21.25,21.27,668812.0,18.2053,18.2651,18.1625,18.1796,668812.0
2022-05-25 15:30:00,21.27,21.28,21.13,21.19,1499840.0,18.1796,18.1882,18.06,18.1112,1499840.0
2022-05-26 09:30:00,21.26,21.63,21.26,21.62,806003.0,18.1711,18.4873,18.1711,18.4788,806003.0
2022-05-26 10:00:00,21.62,21.74,21.6,21.62,511938.0,18.4788,18.5813,18.4617,18.4788,511938.0
2022-05-26 10:30:00,21.63,21.63,21.5,21.56,449353.0,18.4873,18.4873,18.3762,18.4275,449353.0
2022-05-26 11:00:00,21.55,21.58,21.5,21.57,169862.0,18.4189,18.4446,18.3762,18.436,169862.0
2022-05-26 11:30:00,21.57,21.58,21.42,21.49,182158.0,18.436,18.4446,18.3078,18.3677,182158.0
2022-05-26 12:00:00,21.49,21.58,21.48,21.57,132204.0,18.3677,18.4446,18.3591,18.436,132204.0
2022-05-26 12:30:00,21.57,21.62,21.51,21.61,254261.0,18.436,18.4788,18.3848,18.4702,254261.0
2022-05-26 13:00:00,21.61,21.67,21.55,21.55,213760.0,18.4702,18.5215,18.4189,18.4189,213760.0
2022-05-26 13:30:00,21.55,21.63,21.53,21.62,317508.0,18.4189,18.4873,18.4018,18.4788,317508.0
2022-05-26 14:00:00,21.63,21.66,21.59,21.62,333183.0,18.4873,18.513,18.4531,18.4788,333183.0
2022-05-26 14:30:00,21.62,21.65,21.56,21.61,391229.0,18.4788,18.5044,18.4275,18.4702,391229.0
2022-05-26 15:00:00,21.61,21.64,21.55,21.6,326082.0,18.4702,18.4959,18.4189,18.4617,326082.0
2022-05-26 15:30:00,21.59,21.72,21.58,21.61,1059340.0,18.4531,18.5642,18.4446,18.4702,1059340.0
2022-05-27 09:30:00,21.67,21.92,21.64,21.82,566018.0,18.5215,18.7352,18.4959,18.6497,566018.0
2022-05-27 10:00:00,21.81,21.84,21.65,21.66,432534.0,18.6412,18.6668,18.5044,18.513,432534.0
2022-05-27 10:30:00,21.66,21.7,21.61,21.64,300143.0,18.513,18.5472,18.4702,18.4959,300143.0
2022-05-27 11:00:00,21.65,21.72,21.61,21.69,238591.0,18.5044,18.5642,18.4702,18.5386,238591.0
2022-05-27 11:30:00,21.69,21.74,21.64,21.71,179185.0,18.5386,18.5813,18.4959,18.5557,179185.0
2022-05-27 12:00:00,21.71,21.76,21.67,21.73,209382.0,18.5557,18.5984,18.5215,18.5728,209382.0
2022-05-27 12:30:00,21.73,21.74,21.66,21.69,143359.0,18.5728,18.5813,18.513,18.5386,143359.0
2022-05-27 13:00:00,21.69,21.7,21.62,21.64,126062.0,18.5386,18.5472,18.4788,18.4959,126062.0
2022-05-27 13:30:00,21.64,21.66,21.6,21.64,168927.0,18.4959,18.513,18.4617,18.4959,168927.0
2022-05-27 14:00:00,21.63,21.71,21.62,21.7,168071.0,18.4873,18.5557,18.4788,18.5472,168071.0
2022-05-27 14:30:00,21.7,21.76,21.68,21.76,249331.0,18.5472,18.5984,18.5301,18.5984,249331.0
2022-05-27 15:00:00,21.76,21.82,21.75,21.8,310376.0,18.5984,18.6497,18.5899,18.6326,310376.0
2022-05-27 15:30:00,21.8,21.89,21.79,21.88,1041445.0,18.6326,18.7095,18.6241,18.701,1041445.0
2022-05-31 09:30:00,21.53,21.81,21.47,21.77,452186.0,18.4018,18.6412,18.3506,18.607,452186.0
2022-05-31 10:00:00,21.76,21.88,21.67,21.75,301535.0,18.5984,18.701,18.5215,18.5899,301535.0
2022-05-31 10:30:00,21.75,21.8,21.66,21.78,261034.0,18.5899,18.6326,18.513,18.6155,261034.0
2022-05-31 11:00:00,21.78,21.82,21.71,21.8,221155.0,18.6155,18.6497,18.5557,18.6326,221155.0
2022-05-31 11:30:00,21.8,21.93,21.76,21.89,204855.0,18.6326,18.7437,18.5984,18.7095,204855.0
2022-05-31 12:00:00,21.9,21.95,21.82,21.88,180307.0,18.7181,18.7608,18.6497,18.701,180307.0
2022-05-31 12:30:00,21.88,22.04,21.86,21.98,222073.0,18.701,18.8378,18.6839,18.7865,222073.0
2022-05-31 13:00:00,21.98,22.01,21.88,21.91,185329.0,18.7865,18.8121,18.701,18.7266,185329.0
2022-05-31 13:30:00,21.91,22.15,21.9,22.14,281051.0,18.7266,18.9318,18.7181,18.9232,281051.0
2022-05-31 14:00:00,22.14,22.19,22.08,22.13,274422.0,18.9232,18.966,18.8719,18.9147,274422.0
2022-05-31 14:30:00,22.13,22.16,22.02,22.07,341059.0,18.9147,18.9403,18.8207,18.8634,341059.0
2022-05-31 15:00:00,22.07,22.15,22.01,22.12,356606.0,18.8634,18.9318,18.8121,18.9061,356606.0
2022-05-31 15:30:00,22.12,22.23,22.06,22.1,1430646.0,18.9061,19.0001,18.8548,18.889,1430646.0
2022-06-01 09:30:00,22.15,22.15,21.68,21.75,651886.0,18.9318,18.9318,18.5301,18.5899,651886.0
2022-06-01 10:00:00,21.75,21.83,21.5,21.51,421506.0,18.5899,18.6583,18.3762,18.3848,421506.0
2022-06-01 10:30:00,21.5,21.52,21.4,21.52,412637.0,18.3762,18.3933,18.2907,18.3933,412637.0
2022-06-01 11:00:00,21.51,21.53,21.32,21.37,370726.0,18.3848,18.4018,18.2224,18.2651,370726.0
2022-06-01 11:30:00,21.37,21.39,21.23,21.3,249271.0,18.2651,18.2822,18.1454,18.2053,249271.0
2022-06-01 12:00:00,21.3,21.42,21.27,21.38,345631.0,18.2053,18.3078,18.1796,18.2736,345631.0
2022-06-01 12:30:00,21.38,21.44,21.28,21.39,224459.0,18.2736,18.3249,18.1882,18.2822,224459.0
2022-06-01 13:00:00,21.39,21.59,21.35,21.58,253783.0,18.2822,18.4531,18.248,18.4446,253783.0
2022-06-01 13:30:00,21.59,21.67,21.56,21.61,307337.0,18.4531,18.5215,18.4275,18.4702,307337.0
2022-06-01 14:00:00,21.61,21.77,21.59,21.72,294092.0,18.4702,18.607,18.4531,18.5642,294092.0
2022-06-01 14:30:00,21.73,21.81,21.71,21.75,384384.0,18.5728,18.6412,18.5557,18.5899,384384.0
2022-06-01 15:00:00,21.74,21.8,21.68,21.78,344689.0,18.5813,18.6326,18.5301,18.6155,344689.0
2022-06-01 15:30:00,21.78,21.8,21.6,21.6,1173547.0,18.6155,18.6326,18.4617,18.4617,1173547.0
2022-06-02 09:30:00,21.47,21.58,21.34,21.54,361590.0,18.4931,18.5878,18.3811,18.5534,361590.0
2022-06-02 10:00:00,21.54,21.63,21.42,21.53,414807.0,18.5534,18.6309,18.45,18.5448,414807.0
2022-06-02 10:30:00,21.54,21.65,21.51,21.64,217322.0,18.5534,18.6481,18.5275,18.6395,217322.0
2022-06-02 11:00:00,21.64,21.77,21.64,21.74,372209.0,18.6395,18.7515,18.6395,18.7256,372209.0
2022-06-02 11:30:00,21.75,21.8,21.67,21.74,131367.0,18.7343,18.7773,18.6653,18.7256,131367.0
2022-06-02 12:00:00,21.74,21.86,21.72,21.86,208067.0,18.7256,18.829,18.7084,18.829,208067.0
2022-06-02 12:30:00,21.86,21.93,21.85,21.87,279570.0,18.829,18.8893,18.8204,18.8376,279570.0
2022-06-02 13:00:00,21.87,21.92,21.83,21.92,187174.0,18.8376,18.8807,18.8032,18.8807,187174.0
2022-06-02 13:30:00,21.91,21.96,21.89,21.96,222838.0,18.8721,18.9151,18.8548,18.9151,222838.0
2022-06-02 14:00:00,21.96,21.99,21.9,21.91,234841.0,18.9151,18.941,18.8635,18.8721,234841.0
2022-06-02 14:30:00,21.91,21.95,21.86,21.87,207332.0,18.8721,18.9065,18.829,18.8376,207332.0
2022-06-02 15:00:00,21.87,21.91,21.8,21.83,425104.0,18.8376,18.8721,18.7773,18.8032,425104.0
2022-06-02 15:30:00,21.83,21.9,21.78,21.88,1119120.0,18.8032,18.8635,18.7601,18.8462,1119120.0
2022-06-03 09:30:00,21.85,21.96,21.75,21.93,487005.0,18.8204,18.9151,18.7343,18.8893,487005.0
2022-06-03 10:00:00,21.92,21.95,21.81,21.88,415307.0,18.8807,18.9065,18.7859,18.8462,415307.0
2022-06-03 10:30:00,21.87,21.94,21.79,21.89,466158.0,18.8376,18.8979,18.7687,18.8548,466158.0
2022-06-03 11:00:00,21.89,21.9,21.79,21.85,181686.0,18.8548,18.8635,18.7687,18.8204,181686.0
2022-06-03 11:30:00,21.85,21.9,21.77,21.82,268611.0,18.8204,18.8635,18.7515,18.7946,268611.0
2022-06-03 12:00:00,21.81,21.84,21.68,21.73,195751.0,18.7859,18.8118,18.674,18.717,195751.0
2022-06-03 12:30:00,21.73,21.85,21.69,21.85,344431.0,18.717,18.8204,18.6826,18.8204,344431.0
2022-06-03 13:00:00,21.85,21.93,21.8,21.86,342744.0,18.8204,18.8893,18.7773,18.829,342744.0
2022-06-03 13:30:00,21.85,21.85,21.73,21.76,223910.0,18.8204,18.8204,18.717,18.7429,223910.0
2022-06-03 14:00:00,21.75,21.84,21.72,21.84,193514.0,18.7343,18.8118,18.7084,18.8118,193514.0
2022-06-03 14:30:00,21.84,21.84,21.69,21.74,274762.0,18.8118,18.8118,18.6826,18.7256,274762.0
2022-06-03 15:00:00,21.74,21.77,21.66,21.74,273126.0,18.7256,18.7515,18.6567,18.7256,273126.0
2022-06-03 15:30:00,21.75,21.78,21.7,21.75,876581.0,18.7343,18.7601,18.6912,18.7343,876581.0
2022-06-06 09:30:00,21.96,22.06,21.7,22.01,311200.0,18.9151,19.0013,18.6912,18.9582,311200.0
2022-06-06 10:00:00,22.02,22.16,22.02,22.11,321671.0,18.9668,19.0874,18.9668,19.0443,321671.0
2022-06-06 10:30:00,22.12,22.13,22.02,22.05,223693.0,19.053,19.0616,18.9668,18.9927,223693.0
2022-06-06 11:00:00,22.05,22.06,21.87,21.89,162402.0,18.9927,19.0013,18.8376,18.8548,162402.0
2022-06-06 11:30:00,21.89,21.9,21.84,21.86,178908.0,18.8548,18.8635,18.8118,18.829,178908.0
2022-06-06 12:00:00,21.86,21.87,21.77,21.78,134179.0,18.829,18.8376,18.7515,18.7601,134179.0
2022-06-06 12:30:00,21.78,21.87,21.76,21.87,118561.0,18.7601,18.8376,18.7429,18.8376,118561.0
2022-06-06 13:00:00,21.87,21.87,21.8,21.83,92300.0,18.8376,18.8376,18.7773,18.8032,92300.0
2022-06-06 13:30:00,21.83,21.96,21.82,21.96,136427.0,18.8032,18.9151,18.7946,18.9151,136427.0
2022-06-06 14:00:00,21.95,21.95,21.77,21.78,143981.0,18.9065,18.9065,18.7515,18.7601,143981.0
2022-06-06 14:30:00,21.78,21.84,21.75,21.83,200376.0,18.7601,18.8118,18.7343,18.8032,200376.0
2022-06-06 15:00:00,21.83,21.84,21.77,21.83,243176.0,18.8032,18.8118,18.7515,18.8032,243176.0
2022-06-06 15:30:00,21.82,21.85,21.74,21.78,907189.0,18.7946,18.8204,18.7256,18.7601,907189.0
2022-06-07 09:30:00,21.57,21.67,21.45,21.63,317732.0,18.5792,18.6653,18.4759,18.6309,317732.0
2022-06-07 10:00:00,21.63,21.72,21.56,21.71,180138.0,18.6309,18.7084,18.5706,18.6998,180138.0
2022-06-07 10:30:00,21.71,21.88,21.7,21.85,229103.0,18.6998,18.8462,18.6912,18.8204,229103.0
2022-06-07 11:00:00,21.85,21.89,21.79,21.83,324234.0,18.8204,18.8548,18.7687,18.8032,324234.0
2022-06-07 11:30:00,21.82,21.84,21.72,21.76,167107.0,18.7946,18.8118,18.7084,18.7429,167107.0
2022-06-07 12:00:00,21.76,21.83,21.74,21.82,85370.0,18.7429,18.8032,18.7256,18.7946,85370.0
2022-06-07 12:30:00,21.82,21.92,21.8,21.91,200420.0,18.7946,18.8807,18.7773,18.8721,200420.0
2022-06-07 13:00:00,21.91,21.95,21.9,21.92,115618.0,18.8721,18.9065,18.8635,18.8807,115618.0
2022-06-07 13:30:00,21.92,21.93,21.84,21.85,117967.0,18.8807,18.8893,18.8118,18.8204,117967.0
2022-06-07 14:00:00,21.84,21.99,21.84,21.96,294459.0,18.8118,18.941,18.8118,18.9151,294459.0
2022-06-07 14:30:00,21.96,21.97,21.87,21.92,1195642.0,18.9151,18.9238,18.8376,18.8807,1195642.0
2022-06-07 15:00:00,21.92,21.96,21.89,21.94,478845.0,18.8807,18.9151,18.8548,18.8979,478845.0
2022-06-07 15:30:00,21.94,22.03,21.92,22.0,1612981.0,18.8979,18.9754,18.8807,18.9496,1612981.0
2022-06-08 09:30:00,21.81,21.82,21.59,21.8,423307.0,18.7859,18.7946,18.5964,18.7773,423307.0
2022-06-08 10:00:00,21.8,21.84,21.67,21.75,293926.0,18.7773,18.8118,18.6653,18.7343,293926.0
2022-06-08 10:30:00,21.75,21.84,21.73,21.78,323006.0,18.7343,18.8118,18.717,18.7601,323006.0
2022-06-08 11:00:00,21.78,21.79,21.75,21.78,176476.0,18.7601,18.7687,18.7343,18.7601,176476.0
2022-06-08 11:30:00,21.78,21.82,21.74,21.75,159985.0,18.7601,18.7946,18.7256,18.7343,159985.0
2022-06-08 12:00:00,21.74,21.79,21.66,21.68,153221.0,18.7256,18.7687,18.6567,18.674,153221.0
2022-06-08 12:30:00,21.69,21.69,21.54,21.66,178931.0,18.6826,18.6826,18.5534,18.6567,178931.0
2022-06-08 13:00:00,21.67,21.75,21.62,21.69,156955.0,18.6653,18.7343,18.6223,18.6826,156955.0
2022-06-08 13:30:00,21.69,21.74,21.63,21.7,222631.0,18.6826,18.7256,18.6309,18.6912,222631.0
2022-06-08 14:00:00,21.7,21.74,21.68,21.7,165360.0,18.6912,18.7256,18.674,18.6912,165360.0
2022-06-08 14:30:00,21.69,21.73,21.65,21.72,264877.0,18.6826,18.717,18.6481,18.7084,264877.0
2022-06-08 15:00:00,21.72,21.79,21.68,21.78,243266.0,18.7084,18.7687,18.674,18.7601,243266.0
2022-06-08 15:30:00,21.78,21.84,21.75,21.79,980897.0,18.7601,18.8118,18.7343,18.7687,980897.0
2022-06-09 09:30:00,21.8,21.82,21.45,21.64,417199.0,18.7773,18.7946,18.4759,18.6395,417199.0
2022-06-09 10:00:00,21.64,21.66,21.42,21.59,487376.0,18.6395,18.6567,18.45,18.5964,487376.0
2022-06-09 10:30:00,21.6,21.65,21.44,21.53,230762.0,18.6051,18.6481,18.4672,18.5448,230762.0
2022-06-09 11:00:00,21.52,21.6,21.44,21.52,164486.0,18.5361,18.6051,18.4672,18.5361,164486.0
2022-06-09 11:30:00,21.51,21.58,21.47,21.56,154728.0,18.5275,18.5878,18.4931,18.5706,154728.0
2022-06-09 12:00:00,21.56,21.58,21.46,21.55,178030.0,18.5706,18.5878,18.4845,18.562,178030.0
2022-06-09 12:30:00,21.56,21.64,21.53,21.64,150698.0,18.5706,18.6395,18.5448,18.6395,150698.0
2022-06-09 13:00:00,21.64,21.69,21.57,21.58,230919.0,18.6395,18.6826,18.5792,18.5878,230919.0
2022-06-09 13:30:00,21.59,21.64,21.54,21.64,119766.0,18.5964,18.6395,18.5534,18.6395,119766.0
2022-06-09 14:00:00,21.63,21.63,21.56,21.6,141486.0,18.6309,18.6309,18.5706,18.6051,141486.0
2022-06-09 14:30:00,21.59,21.59,21.41,21.43,267866.0,18.5964,18.5964,18.4414,18.4586,267866.0
2022-06-09 15:00:00,21.42,21.43,21.28,21.29,298280.0,18.45,18.4586,18.3294,18.338,298280.0
2022-06-09 15:30:00,21.29,21.3,21.09,21.09,857897.0,18.338,18.3467,18.1658,18.1658,857897.0
2022-06-10 09:30:00,20.53,20.77,20.51,20.62,589107.0,17.6834,17.8901,17.6662,17.7609,589107.0
2022-06-10 10:00:00,20.62,20.62,20.37,20.39,476689.0,17.7609,17.7609,17.5456,17.5628,476689.0
2022-06-10 10:30:00,20.38,20.52,20.34,20.42,349736.0,17.5542,17.6748,17.5198,17.5887,349736.0
2022-06-10 11:00:00,20.41,20.44,20.21,20.28,485688.0,17.5801,17.6059,17.4078,17.4681,485688.0
2022-06-10 11:30:00,20.29,20.31,20.21,20.26,196315.0,17.4767,17.4939,17.4078,17.4509,196315.0
2022-06-10 12:00:00,20.26,20.44,20.25,20.26,463025.0,17.4509,17.6059,17.4422,17.4509,463025.0
2022-06-10 12:30:00,20.27,20.3,20.14,20.18,231187.0,17.4595,17.4853,17.3475,17.3819,231187.0
2022-06-10 13:00:00,20.18,20.26,20.13,20.26,258654.0,17.3819,17.4509,17.3389,17.4509,258654.0
2022-06-10 13:30:00,20.25,20.33,20.18,20.21,229632.0,17.4422,17.5111,17.3819,17.4078,229632.0
2022-06-10 14:00:00,20.21,20.33,20.14,20.23,218713.0,17.4078,17.5111,17.3475,17.425,218713.0
2022-06-10 14:30:00,20.24,20.34,20.19,20.32,282757.0,17.4336,17.5198,17.3906,17.5025,282757.0
2022-06-10 15:00:00,20.32,20.35,20.2,20.24,413353.0,17.5025,17.5284,17.3992,17.4336,413353.0
2022-06-10 15:30:00,20.23,20.23,20.09,20.13,1309453.0,17.425,17.425,17.3044,17.3389,1309453.0
2022-06-13 09:30:00,19.59,19.75,19.42,19.59,568285.0,16.8738,17.0116,16.7273,16.8738,568285.0
2022-06-13 10:00:00,19.59,19.74,19.42,19.42,283024.0,16.8738,17.003,16.7273,16.7273,283024.0
2022-06-13 10:30:00,19.43,19.45,19.29,19.37,412282.0,16.7359,16.7532,16.6153,16.6843,412282.0
2022-06-13 11:00:00,19.37,19.63,19.33,19.56,365091.0,16.6843,16.9082,16.6498,16.8479,365091.0
2022-06-13 11:30:00,19.56,19.81,19.54,19.71,339423.0,16.8479,17.0632,16.8307,16.9771,339423.0
2022-06-13 12:00:00,19.71,19.76,19.65,19.69,275239.0,16.9771,17.0202,16.9254,16.9599,275239.0
2022-06-13 12:30:00,19.69,19.83,19.6,19.61,387046.0,16.9599,17.0805,16.8824,16.891,387046.0
2022-06-13 13:00:00,19.61,19.61,19.52,19.54,186092.0,16.891,16.891,16.8135,16.8307,186092.0
2022-06-13 13:30:00,19.53,19.72,19.5,19.64,403441.0,16.8221,16.9857,16.7962,16.9168,403441.0
2022-06-13 14:00:00,19.64,19.65,19.44,19.53,366428.0,16.9168,16.9254,16.7445,16.8221,366428.0
2022-06-13 14:30:00,19.53,19.71,19.51,19.55,359269.0,16.8221,16.9771,16.8048,16.8393,359269.0
2022-06-13 15:00:00,19.55,19.64,19.44,19.45,706166.0,16.8393,16.9168,16.7445,16.7532,706166.0
2022-06-13 15:30:00,19.44,19.47,19.32,19.44,1390812.0,16.7445,16.7704,16.6412,16.7445,1390812.0
2022-06-14 09:30:00,19.55,19.83,19.49,19.79,564388.0,16.8393,17.0805,16.7876,17.046,564388.0
2022-06-14 10:00:00,19.78,19.85,19.58,19.59,441493.0,17.0374,17.0977,16.8651,16.8738,441493.0
2022-06-14 10:30:00,19.59,19.73,19.55,19.67,469205.0,16.8738,16.9943,16.8393,16.9427,469205.0
2022-06-14 11:00:00,19.67,19.71,19.42,19.51,427941.0,16.9427,16.9771,16.7273,16.8048,427941.0
2022-06-14 11:30:00,19.51,19.64,19.47,19.56,417357.0,16.8048,16.9168,16.7704,16.8479,417357.0
2022-06-14 12:00:00,19.56,19.57,19.39,19.41,382969.0,16.8479,16.8565,16.7015,16.7187,382969.0
2022-06-14 12:30:00,19.41,19.44,19.35,19.41,280785.0,16.7187,16.7445,16.667,16.7187,280785.0
2022-06-14 13:00:00,19.41,19.52,19.37,19.42,371985.0,16.7187,16.8135,16.6843,16.7273,371985.0
2022-06-14 13:30:00,19.41,19.42,19.19,19.25,426451.0,16.7187,16.7273,16.5292,16.5809,426451.0
2022-06-14 14:00:00,19.25,19.38,19.24,19.38,338613.0,16.5809,16.6929,16.5723,16.6929,338613.0
2022-06-14 14:30:00,19.38,19.38,19.22,19.28,332947.0,16.6929,16.6929,16.5551,16.6067,332947.0
2022-06-14 15:00:00,19.28,19.28,19.11,19.26,661357.0,16.6067,16.6067,16.4603,16.5895,661357.0
2022-06-14 15:30:00,19.26,19.43,19.25,19.36,1371916.0,16.5895,16.7359,16.5809,16.6756,1371916.0
2022-06-15 09:30:00,19.55,19.64,19.43,19.59,804103.0,16.8393,16.9168,16.7359,16.8738,804103.0
2022-06-15 10:00:00,19.59,19.66,19.48,19.59,338991.0,16.8738,16.934,16.779,16.8738,338991.0
2022-06-15 10:30:00,19.6,19.6,19.4,19.43,478715.0,16.8824,16.8824,16.7101,16.7359,478715.0
2022-06-15 11:00:00,19.44,19.47,19.32,19.42,208257.0,16.7445,16.7704,16.6412,16.7273,208257.0
2022-06-15 11:30:00,19.41,19.55,19.4,19.54,280962.0,16.7187,16.8393,16.7101,16.8307,280962.0
2022-06-15 12:00:00,19.54,19.6,19.49,19.55,256392.0,16.8307,16.8824,16.7876,16.8393,256392.0
2022-06-15 12:30:00,19.54,19.56,19.38,19.42,345362.0,16.8307,16.8479,16.6929,16.7273,345362.0
2022-06-15 13:00:00,19.41,19.52,19.38,19.51,501255.0,16.7187,16.8135,16.6929,16.8048,501255.0
2022-06-15 13:30:00,19.51,19.52,19.4,19.46,543046.0,16.8048,16.8135,16.7101,16.7618,543046.0
2022-06-15 14:00:00,19.46,19.62,19.19,19.2,596489.0,16.7618,16.8996,16.5292,16.5378,596489.0
2022-06-15 14:30:00,19.19,19.61,19.01,19.36,1277270.0,16.5292,16.891,16.3742,16.6756,1277270.0
2022-06-15 15:00:00,19.37,19.66,19.35,19.66,747511.0,16.6843,16.934,16.667,16.934,747511.0
2022-06-15 15:30:00,19.66,19.74,19.36,19.39,1774715.0,16.934,17.003,16.6756,16.7015,1774715.0
2022-06-16 09:30:00,19.05,19.05,18.49,18.49,610637.0,16.4086,16.4086,15.9263,15.9263,610637.0
2022-06-16 10:00:00,18.5,18.61,18.43,18.56,445523.0,15.9349,16.0296,15.8746,15.9866,445523.0
2022-06-16 10:30:00,18.56,18.58,18.35,18.36,353830.0,15.9866,16.0038,15.8057,15.8143,353830.0
2022-06-16 11:00:00,18.36,18.54,18.34,18.51,359199.0,15.8143,15.9693,15.7971,15.9435,359199.0
2022-06-16 11:30:00,18.51,18.51,18.43,18.49,329594.0,15.9435,15.9435,15.8746,15.9263,329594.0
2022-06-16 12:00:00,18.48,18.57,18.41,18.57,267669.0,15.9177,15.9952,15.8574,15.9952,267669.0
2022-06-16 12:30:00,18.57,18.67,18.51,18.64,274319.0,15.9952,16.0813,15.9435,16.0555,274319.0
2022-06-16 13:00:00,18.64,18.7,18.54,18.64,415370.0,16.0555,16.1072,15.9693,16.0555,415370.0
2022-06-16 13:30:00,18.64,18.65,18.46,18.46,503736.0,16.0555,16.0641,15.9004,15.9004,503736.0
2022-06-16 14:00:00,18.46,18.5,18.44,18.46,271062.0,15.9004,15.9349,15.8832,15.9004,271062.0
2022-06-16 14:30:00,18.46,18.53,18.4,18.46,272567.0,15.9004,15.9607,15.8488,15.9004,272567.0
2022-06-16 15:00:00,18.45,18.64,18.44,18.61,539194.0,15.8918,16.0555,15.8832,16.0296,539194.0
2022-06-16 15:30:00,18.6,18.61,18.47,18.56,1378920.0,16.021,16.0296,15.909,15.9866,1378920.0
2022-06-17 09:30:00,18.74,18.96,18.61,18.88,1238716.0,16.1416,16.3311,16.0296,16.2622,1238716.0
2022-06-17 10:00:00,18.89,18.91,18.64,18.66,362013.0,16.2708,16.288,16.0555,16.0727,362013.0
2022-06-17 10:30:00,18.66,18.68,18.48,18.62,471237.0,16.0727,16.0899,15.9177,16.0382,471237.0
2022-06-17 11:00:00,18.62,18.74,18.56,18.68,489681.0,16.0382,16.1416,15.9866,16.0899,489681.0
2022-06-17 11:30:00,18.69,18.76,18.56,18.59,417922.0,16.0985,16.1588,15.9866,16.0124,417922.0
2022-06-17 12:00:00,18.57,18.71,18.5,18.67,292608.0,15.9952,16.1158,15.9349,16.0813,292608.0
2022-06-17 12:30:00,18.68,18.75,18.65,18.69,164700.0,16.0899,16.1502,16.0641,16.0985,164700.0
2022-06-17 13:00:00,18.7,18.87,18.68,18.72,187498.0,16.1072,16.2536,16.0899,16.1244,187498.0
2022-06-17 13:30:00,18.73,18.8,18.69,18.77,188801.0,16.133,16.1933,16.0985,16.1674,188801.0
2022-06-17 14:00:00,18.78,18.87,18.77,18.8,246080.0,16.1761,16.2536,16.1674,16.1933,246080.0
2022-06-17 14:30:00,18.79,18.91,18.73,18.8,497433.0,16.1847,16.288,16.133,16.1933,497433.0
2022-06-17 15:00:00,18.81,18.86,18.7,18.84,706855.0,16.2019,16.245,16.1072,16.2277,706855.0
2022-06-17 15:30:00,18.84,18.85,18.66,18.7,1734348.0,16.2277,16.2364,16.0727,16.1072,1734348.0
2022-06-21 09:30:00,19.16,19.3,18.94,19.17,556558.0,16.5034,16.624,16.3139,16.512,556558.0
2022-06-21 10:00:00,19.18,19.31,19.11,19.13,320213.0,16.5206,16.6326,16.4603,16.4775,320213.0
2022-06-21 10:30:00,19.13,19.19,19.08,19.16,248128.0,16.4775,16.5292,16.4345,16.5034,248128.0
2022-06-21 11:00:00,19.16,19.17,19.01,19.03,182668.0,16.5034,16.512,16.3742,16.3914,182668.0
2022-06-21 11:30:00,19.03,19.05,18.92,18.96,226227.0,16.3914,16.4086,16.2966,16.3311,226227.0
2022-06-21 12:00:00,18.96,19.12,18.95,19.12,301515.0,16.3311,16.4689,16.3225,16.4689,301515.0
2022-06-21 12:30:00,19.12,19.15,19.07,19.14,183697.0,16.4689,16.4948,16.4259,16.4861,183697.0
2022-06-21 13:00:00,19.14,19.18,19.1,19.12,181207.0,16.4861,16.5206,16.4517,16.4689,181207.0
2022-06-21 13:30:00,19.12,19.17,19.03,19.05,316943.0,16.4689,16.512,16.3914,16.4086,316943.0
2022-06-21 14:00:00,19.05,19.11,19.03,19.06,211205.0,16.4086,16.4603,16.3914,16.4172,211205.0
2022-06-21 14:30:00,19.07,19.12,19.01,19.11,245963.0,16.4259,16.4689,16.3742,16.4603,245963.0
2022-06-21 15:00:00,19.11,19.17,19.09,19.14,229575.0,16.4603,16.512,16.4431,16.4861,229575.0
2022-06-21 15:30:00,19.14,19.15,19.04,19.09,879899.0,16.4861,16.4948,16.4,16.4431,879899.0
2022-06-22 09:30:00,18.8,18.96,18.73,18.88,402608.0,16.1933,16.3311,16.133,16.2622,402608.0
2022-06-22 10:00:00,18.88,19.17,18.88,19.17,309453.0,16.2622,16.512,16.2622,16.512,309453.0
2022-06-22 10:30:00,19.17,19.2,19.1,19.11,312910.0,16.512,16.5378,16.4517,16.4603,312910.0
2022-06-22 11:00:00,19.1,19.11,19.01,19.09,247767.0,16.4517,16.4603,16.3742,16.4431,247767.0
2022-06-22 11:30:00,19.09,19.13,18.94,18.96,197784.0,16.4431,16.4775,16.3139,16.3311,197784.0
2022-06-22 12:00:00,18.97,19.02,18.89,18.99,233321.0,16.3397,16.3828,16.2708,16.3569,233321.0
2022-06-22 12:30:00,18.99,19.05,18.98,19.03,170346.0,16.3569,16.4086,16.3483,16.3914,170346.0
2022-06-22 13:00:00,19.04,19.09,18.99,19.07,143303.0,16.4,16.4431,16.3569,16.4259,143303.0
2022-06-22 13:30:00,19.07,19.1,19.02,19.07,192359.0,16.4259,16.4517,16.3828,16.4259,192359.0
2022-06-22 14:00:00,19.08,19.16,19.06,19.1,173173.0,16.4345,16.5034,16.4172,16.4517,173173.0
2022-06-22 14:30:00,19.1,19.11,19.06,19.1,158247.0,16.4517,16.4603,16.4172,16.4517,158247.0
2022-06-22 15:00:00,19.1,19.14,19.06,19.11,282670.0,16.4517,16.4861,16.4172,16.4603,282670.0
2022-06-22 15:30:00,19.1,19.14,19.04,19.06,1048213.0,16.4517,16.4861,16.4,16.4172,1048213.0
2022-06-23 09:30:00,18.95,19.02,18.78,18.87,403443.0,16.3225,16.3828,16.1761,16.2536,403443.0
2022-06-23 10:00:00,18.87,18.89,18.65,18.7,372674.0,16.2536,16.2708,16.0641,16.1072,372674.0
2022-06-23 10:30:00,18.71,18.82,18.66,18.8,361499.0,16.1158,16.2105,16.0727,16.1933,361499.0
2022-06-23 11:00:00,18.81,18.81,18.68,18.7,522497.0,16.2019,16.2019,16.0899,16.1072,522497.0
2022-06-23 11:30:00,18.7,18.72,18.47,18.48,496635.0,16.1072,16.1244,15.909,15.9177,496635.0
2022-06-23 12:00:00,18.48,18.5,18.4,18.42,316718.0,15.9177,15.9349,15.8488,15.866,316718.0
2022-06-23 12:30:00,18.43,18.44,18.29,18.32,299440.0,15.8746,15.8832,15.754,15.7798,299440.0
2022-06-23 13:00:00,18.32,18.4,18.29,18.3,255268.0,15.7798,15.8488,15.754,15.7626,255268.0
2022-06-23 13:30:00,18.3,18.34,18.23,18.3,399802.0,15.7626,15.7971,15.7023,15.7626,399802.0
2022-06-23 14:00:00,18.29,18.3,18.22,18.25,394487.0,15.754,15.7626,15.6937,15.7195,394487.0
2022-06-23 14:30:00,18.25,18.31,18.23,18.23,1348274.0,15.7195,15.7712,15.7023,15.7023,1348274.0
2022-06-23 15:00:00,18.23,18.27,18.18,18.25,1047447.0,15.7023,15.7368,15.6593,15.7195,1047447.0
2022-06-23 15:30:00,18.25,18.45,18.25,18.42,1530806.0,15.7195,15.8918,15.7195,15.866,1530806.0
2022-06-24 09:30:00,18.53,19.0,18.48,18.98,843176.0,15.9607,16.3656,15.9177,16.3483,843176.0
2022-06-24 10:00:00,18.99,19.37,18.98,19.34,616259.0,16.3569,16.6843,16.3483,16.6584,616259.0
2022-06-24 10:30:00,19.35,19.51,19.32,19.48,408587.0,16.667,16.8048,16.6412,16.779,408587.0
2022-06-24 11:00:00,19.48,19.55,19.42,19.52,622807.0,16.779,16.8393,16.7273,16.8135,622807.0
2022-06-24 11:30:00,19.51,19.66,19.51,19.59,926108.0,16.8048,16.934,16.8048,16.8738,926108.0
2022-06-24 12:00:00,19.59,19.59,19.47,19.48,502102.0,16.8738,16.8738,16.7704,16.779,502102.0
2022-06-24 12:30:00,19.49,19.58,19.46,19.57,648758.0,16.7876,16.8651,16.7618,16.8565,648758.0
2022-06-24 13:00:00,19.57,19.64,19.56,19.6,317076.0,16.8565,16.9168,16.8479,16.8824,317076.0
2022-06-24 13:30:00,19.6,19.65,19.57,19.57,478025.0,16.8824,16.9254,16.8565,16.8565,478025.0
2022-06-24 14:00:00,19.57,19.6,19.47,19.5,455117.0,16.8565,16.8824,16.7704,16.7962,455117.0
2022-06-24 14:30:00,19.5,19.51,19.46,19.5,391070.0,16.7962,16.8048,16.7618,16.7962,391070.0
2022-06-24 15:00:00,19.5,19.51,19.47,19.48,541363.0,16.7962,16.8048,16.7704,16.779,541363.0
2022-06-24 15:30:00,19.48,19.53,19.44,19.5,1932557.0,16.779,16.8221,16.7445,16.7962,1932557.0
2022-06-27 09:30:00,19.65,19.69,19.19,19.2,575503.0,16.9254,16.9599,16.5292,16.5378,575503.0
2022-06-27 10:00:00,19.19,19.29,19.1,19.11,585853.0,16.5292,16.6153,16.4517,16.4603,585853.0
2022-06-27 10:30:00,19.11,19.37,19.1,19.33,482643.0,16.4603,16.6843,16.4517,16.6498,482643.0
2022-06-27 11:00:00,19.34,19.47,19.26,19.41,423939.0,16.6584,16.7704,16.5895,16.7187,423939.0
2022-06-27 11:30:00,19.4,19.5,19.37,19.46,404337.0,16.7101,16.7962,16.6843,16.7618,404337.0
2022-06-27 12:00:00,19.46,19.47,19.33,19.37,302808.0,16.7618,16.7704,16.6498,16.6843,302808.0
2022-06-27 12:30:00,19.37,19.39,19.3,19.38,214623.0,16.6843,16.7015,16.624,16.6929,214623.0
2022-06-27 13:00:00,19.39,19.4,19.32,19.34,217643.0,16.7015,16.7101,16.6412,16.6584,217643.0
2022-06-27 13:30:00,19.33,19.34,19.25,19.32,252368.0,16.6498,16.6584,16.5809,16.6412,252368.0
2022-06-27 14:00:00,19.32,19.37,19.28,19.34,286111.0,16.6412,16.6843,16.6067,16.6584,286111.0
2022-06-27 14:30:00,19.34,19.39,19.32,19.37,415319.0,16.6584,16.7015,16.6412,16.6843,415319.0
2022-06-27 15:00:00,19.37,19.4,19.28,19.36,441523.0,16.6843,16.7101,16.6067,16.6756,441523.0
2022-06-27 15:30:00,19.36,19.37,19.27,19.35,1236113.0,16.6756,16.6843,16.5981,16.667,1236113.0
2022-06-28 09:30:00,19.62,19.89,19.62,19.87,379684.0,16.8996,17.1322,16.8996,17.1149,379684.0
2022-06-28 10:00:00,19.86,19.91,19.67,19.75,286133.0,17.1063,17.1494,16.9427,17.0116,286133.0
2022-06-28 10:30:00,19.75,19.76,19.62,19.76,178417.0,17.0116,17.0202,16.8996,17.0202,178417.0
2022-06-28 11:00:00,19.76,19.76,19.46,19.48,159865.0,17.0202,17.0202,16.7618,16.779,159865.0
2022-06-28 11:30:00,19.47,19.5,19.42,19.46,224927.0,16.7704,16.7962,16.7273,16.7618,224927.0
2022-06-28 12:00:00,19.46,19.57,19.44,19.57,193559.0,16.7618,16.8565,16.7445,16.8565,193559.0
2022-06-28 12:30:00,19.56,19.57,19.48,19.51,142498.0,16.8479,16.8565,16.779,16.8048,142498.0
2022-06-28 13:00:00,19.5,19.53,19.41,19.48,148021.0,16.7962,16.8221,16.7187,16.779,148021.0
2022-06-28 13:30:00,19.48,19.51,19.43,19.47,161822.0,16.779,16.8048,16.7359,16.7704,161822.0
2022-06-28 14:00:00,19.46,19.5,19.36,19.39,203712.0,16.7618,16.7962,16.6756,16.7015,203712.0
2022-06-28 14:30:00,19.39,19.4,19.33,19.37,145352.0,16.7015,16.7101,16.6498,16.6843,145352.0
2022-06-28 15:00:00,19.37,19.49,19.33,19.46,529272.0,16.6843,16.7876,16.6498,16.7618,529272.0
2022-06-28 15:30:00,19.46,19.5,19.42,19.42,1442906.0,16.7618,16.7962,16.7273,16.7273,1442906.0
2022-06-29 09:30:00,19.52,19.6,19.19,19.28,459674.0,16.8135,16.8824,16.5292,16.6067,459674.0
2022-06-29 10:00:00,19.27,19.35,19.21,19.28,327192.0,16.5981,16.667,16.5464,16.6067,327192.0
2022-06-29 10:30:00,19.28,19.39,19.22,19.24,323079.0,16.6067,16.7015,16.5551,16.5723,323079.0
2022-06-29 11:00:00,19.24,19.29,19.19,19.21,202241.0,16.5723,16.6153,16.5292,16.5464,202241.0
2022-06-29 11:30:00,19.2,19.28,19.17,19.2,232400.0,16.5378,16.6067,16.512,16.5378,232400.0
2022-06-29 12:00:00,19.21,19.23,19.04,19.07,224415.0,16.5464,16.5637,16.4,16.4259,224415.0
2022-06-29 12:30:00,19.07,19.14,19.05,19.14,226045.0,16.4259,16.4861,16.4086,16.4861,226045.0
2022-06-29 13:00:00,19.14,19.2,19.07,19.11,189551.0,16.4861,16.5378,16.4259,16.4603,189551.0
2022-06-29 13:30:00,19.11,19.22,19.08,19.22,239809.0,16.4603,16.5551,16.4345,16.5551,239809.0
2022-06-29 14:00:00,19.21,19.26,19.18,19.23,255477.0,16.5464,16.5895,16.5206,16.5637,255477.0
2022-06-29 14:30:00,19.23,19.24,19.16,19.2,306571.0,16.5637,16.5723,16.5034,16.5378,306571.0
2022-06-29 15:00:00,19.2,19.26,19.16,19.26,313200.0,16.5378,16.5895,16.5034,16.5895,313200.0
2022-06-29 15:30:00,19.26,19.27,19.21,19.23,1481182.0,16.5895,16.5981,16.5464,16.5637,1481182.0
2022-06-30 09:30:00,18.81,18.85,18.34,18.36,1011950.0,16.2019,16.2364,15.7971,15.8143,1011950.0
2022-06-30 10:00:00,18.36,18.68,18.33,18.58,474233.0,15.8143,16.0899,15.7885,16.0038,474233.0
2022-06-30 10:30:00,18.59,18.71,18.51,18.69,549738.0,16.0124,16.1158,15.9435,16.0985,549738.0
2022-06-30 11:00:00,18.68,18.83,18.58,18.78,373609.0,16.0899,16.2191,16.0038,16.1761,373609.0
2022-06-30 11:30:00,18.79,18.88,18.72,18.87,459268.0,16.1847,16.2622,16.1244,16.2536,459268.0
2022-06-30 12:00:00,18.87,19.04,18.82,19.04,258556.0,16.2536,16.4,16.2105,16.4,258556.0
2022-06-30 12:30:00,19.05,19.1,19.0,19.04,180686.0,16.4086,16.4517,16.3656,16.4,180686.0
2022-06-30 13:00:00,19.05,19.07,18.89,18.91,213771.0,16.4086,16.4259,16.2708,16.288,213771.0
2022-06-30 13:30:00,18.91,19.01,18.89,18.95,465572.0,16.288,16.3742,16.2708,16.3225,465572.0
2022-06-30 14:00:00,18.95,18.97,18.85,18.93,585468.0,16.3225,16.3397,16.2364,16.3053,585468.0
2022-06-30 14:30:00,18.93,18.95,18.79,18.8,332017.0,16.3053,16.3225,16.1847,16.1933,332017.0
2022-06-30 15:00:00,18.81,18.84,18.71,18.82,445275.0,16.2019,16.2277,16.1158,16.2105,445275.0
2022-06-30 15:30:00,18.81,18.87,18.64,18.76,2925210.0,16.2019,16.2536,16.0555,16.1588,2925210.0
2022-07-01 09:30:00,18.69,19.12,18.57,19.03,649494.0,16.0985,16.4689,15.9952,16.3914,649494.0
2022-07-01 10:00:00,19.03,19.11,18.54,18.57,412600.0,16.3914,16.4603,15.9693,15.9952,412600.0
2022-07-01 10:30:00,18.56,18.66,18.44,18.63,382910.0,15.9866,16.0727,15.8832,16.0469,382910.0
2022-07-01 11:00:00,18.62,18.72,18.59,18.7,270113.0,16.0382,16.1244,16.0124,16.1072,270113.0
2022-07-01 11:30:00,18.7,18.81,18.64,18.67,299526.0,16.1072,16.2019,16.0555,16.0813,299526.0
2022-07-01 12:00:00,18.68,18.86,18.67,18.86,216949.0,16.0899,16.245,16.0813,16.245,216949.0
2022-07-01 12:30:00,18.86,18.86,18.71,18.73,709676.0,16.245,16.245,16.1158,16.133,709676.0
2022-07-01 13:00:00,18.73,18.82,18.72,18.82,200405.0,16.133,16.2105,16.1244,16.2105,200405.0
2022-07-01 13:30:00,18.82,18.89,18.79,18.86,439511.0,16.2105,16.2708,16.1847,16.245,439511.0
2022-07-01 14:00:00,18.86,18.95,18.8,18.89,214267.0,16.245,16.3225,16.1933,16.2708,214267.0
2022-07-01 14:30:00,18.89,18.95,18.89,18.95,253512.0,16.2708,16.3225,16.2708,16.3225,253512.0
2022-07-01 15:00:00,18.95,19.01,18.89,19.0,275076.0,16.3225,16.3742,16.2708,16.3656,275076.0
2022-07-01 15:30:00,19.0,19.1,18.98,19.04,1298036.0,16.3656,16.4517,16.3483,16.4,1298036.0
2022-07-05 09:30:00,18.62,18.68,18.3,18.33,504372.0,16.0382,16.0899,15.7626,15.7885,504372.0
2022-07-05 10:00:00,18.34,18.47,18.31,18.45,584255.0,15.7971,15.909,15.7712,15.8918,584255.0
2022-07-05 10:30:00,18.44,18.62,18.43,18.53,353860.0,15.8832,16.0382,15.8746,15.9607,353860.0
2022-07-05 11:00:00,18.54,18.59,18.47,18.52,273816.0,15.9693,16.0124,15.909,15.9521,273816.0
2022-07-05 11:30:00,18.52,18.61,18.45,18.57,281066.0,15.9521,16.0296,15.8918,15.9952,281066.0
2022-07-05 12:00:00,18.56,18.67,18.56,18.62,162558.0,15.9866,16.0813,15.9866,16.0382,162558.0
2022-07-05 12:30:00,18.62,18.66,18.54,18.59,174351.0,16.0382,16.0727,15.9693,16.0124,174351.0
2022-07-05 13:00:00,18.59,18.69,18.56,18.64,250647.0,16.0124,16.0985,15.9866,16.0555,250647.0
2022-07-05 13:30:00,18.65,18.74,18.63,18.68,292733.0,16.0641,16.1416,16.0469,16.0899,292733.0
2022-07-05 14:00:00,18.68,18.74,18.66,18.73,306861.0,16.0899,16.1416,16.0727,16.133,306861.0
2022-07-05 14:30:00,18.73,18.79,18.72,18.74,288674.0,16.133,16.1847,16.1244,16.1416,288674.0
2022-07-05 15:00:00,18.73,18.78,18.68,18.75,468995.0,16.133,16.1761,16.0899,16.1502,468995.0
2022-07-05 15:30:00,18.75,18.85,18.69,18.84,1131181.0,16.1502,16.2364,16.0985,16.2277,1131181.0
2022-07-06 09:30:00,18.66,18.88,18.54,18.55,604432.0,16.0727,16.2622,15.9693,15.978,604432.0
2022-07-06 10:00:00,18.53,18.65,18.44,18.63,428989.0,15.9607,16.0641,15.8832,16.0469,428989.0
2022-07-06 10:30:00,18.63,18.64,18.48,18.55,341886.0,16.0469,16.0555,15.9177,15.978,341886.0
2022-07-06 11:00:00,18.55,18.55,18.42,18.51,327732.0,15.978,15.978,15.866,15.9435,327732.0
2022-07-06 11:30:00,18.51,18.55,18.41,18.55,311459.0,15.9435,15.978,15.8574,15.978,311459.0
2022-07-06 12:00:00,18.54,18.55,18.43,18.48,335541.0,15.9693,15.978,15.8746,15.9177,335541.0
2022-07-06 12:30:00,18.48,18.5,18.4,18.42,322090.0,15.9177,15.9349,15.8488,15.866,322090.0
2022-07-06 13:00:00,18.43,18.52,18.42,18.47,248480.0,15.8746,15.9521,15.866,15.909,248480.0
2022-07-06 13:30:00,18.47,18.57,18.46,18.55,171046.0,15.909,15.9952,15.9004,15.978,171046.0
2022-07-06 14:00:00,18.55,18.62,18.44,18.62,395424.0,15.978,16.0382,15.8832,16.0382,395424.0
2022-07-06 14:30:00,18.63,18.75,18.59,18.7,392794.0,16.0469,16.1502,16.0124,16.1072,392794.0
2022-07-06 15:00:00,18.7,18.75,18.62,18.73,437888.0,16.1072,16.1502,16.0382,16.133,437888.0
2022-07-06 15:30:00,18.73,18.79,18.56,18.57,1861146.0,16.133,16.1847,15.9866,15.9952,1861146.0
2022-07-07 09:30:00,18.91,19.27,18.87,19.1,882874.0,16.288,16.5981,16.2536,16.4517,882874.0
2022-07-07 10:00:00,19.09,19.09,18.93,19.02,365998.0,16.4431,16.4431,16.3053,16.3828,365998.0
2022-07-07 10:30:00,19.02,19.17,19.0,19.11,319505.0,16.3828,16.512,16.3656,16.4603,319505.0
2022-07-07 11:00:00,19.11,19.16,19.05,19.13,386706.0,16.4603,16.5034,16.4086,16.4775,386706.0
2022-07-07 11:30:00,19.13,19.14,19.07,19.11,356992.0,16.4775,16.4861,16.4259,16.4603,356992.0
2022-07-07 12:00:00,19.1,19.16,19.07,19.07,229835.0,16.4517,16.5034,16.4259,16.4259,229835.0
2022-07-07 12:30:00,19.07,19.11,19.03,19.07,332527.0,16.4259,16.4603,16.3914,16.4259,332527.0
2022-07-07 13:00:00,19.07,19.07,19.0,19.01,198233.0,16.4259,16.4259,16.3656,16.3742,198233.0
2022-07-07 13:30:00,19.01,19.06,18.99,19.03,245227.0,16.3742,16.4172,16.3569,16.3914,245227.0
2022-07-07 14:00:00,19.02,19.09,19.01,19.07,245116.0,16.3828,16.4431,16.3742,16.4259,245116.0
2022-07-07 14:30:00,19.07,19.08,19.02,19.07,236460.0,16.4259,16.4345,16.3828,16.4259,236460.0
2022-07-07 15:00:00,19.07,19.12,19.06,19.07,357487.0,16.4259,16.4689,16.4172,16.4259,357487.0
2022-07-07 15:30:00,19.07,19.11,19.0,19.05,1837390.0,16.4259,16.4603,16.3656,16.4086,1837390.0
2022-07-08 09:30:00,19.19,19.25,18.87,18.92,597059.0,16.5292,16.5809,16.2536,16.2966,597059.0
2022-07-08 10:00:00,18.91,19.04,18.79,19.0,418640.0,16.288,16.4,16.1847,16.3656,418640.0
2022-07-08 10:30:00,19.0,19.22,18.99,19.16,550815.0,16.3656,16.5551,16.3569,16.5034,550815.0
2022-07-08 11:00:00,19.16,19.2,19.1,19.11,503417.0,16.5034,16.5378,16.4517,16.4603,503417.0
2022-07-08 11:30:00,19.11,19.13,18.99,19.08,195582.0,16.4603,16.4775,16.3569,16.4345,195582.0
2022-07-08 12:00:00,19.08,19.08,18.95,18.96,241127.0,16.4345,16.4345,16.3225,16.3311,241127.0
2022-07-08 12:30:00,18.96,18.99,18.92,18.95,230168.0,16.3311,16.3569,16.2966,16.3225,230168.0
2022-07-08 13:00:00,18.94,18.99,18.9,18.98,173059.0,16.3139,16.3569,16.2794,16.3483,173059.0
2022-07-08 13:30:00,18.98,19.04,18.96,18.98,381787.0,16.3483,16.4,16.3311,16.3483,381787.0
2022-07-08 14:00:00,18.98,19.14,18.97,19.14,217476.0,16.3483,16.4861,16.3397,16.4861,217476.0
2022-07-08 14:30:00,19.13,19.19,19.12,19.18,239083.0,16.4775,16.5292,16.4689,16.5206,239083.0
2022-07-08 15:00:00,19.17,19.19,19.09,19.09,358189.0,16.512,16.5292,16.4431,16.4431,358189.0
2022-07-08 15:30:00,19.09,19.12,19.01,19.02,1624341.0,16.4431,16.4689,16.3742,16.3828,1624341.0
2022-07-11 09:30:00,18.93,19.03,18.67,19.0,422091.0,16.3053,16.3914,16.0813,16.3656,422091.0
2022-07-11 10:00:00,18.99,19.08,18.84,18.88,294691.0,16.3569,16.4345,16.2277,16.2622,294691.0
2022-07-11 10:30:00,18.87,18.9,18.79,18.82,818983.0,16.2536,16.2794,16.1847,16.2105,818983.0
2022-07-11 11:00:00,18.81,18.94,18.8,18.94,266412.0,16.2019,16.3139,16.1933,16.3139,266412.0
2022-07-11 11:30:00,18.94,18.98,18.88,18.89,156034.0,16.3139,16.3483,16.2622,16.2708,156034.0
2022-07-11 12:00:00,18.89,18.91,18.84,18.89,129631.0,16.2708,16.288,16.2277,16.2708,129631.0
2022-07-11 12:30:00,18.89,19.01,18.88,18.98,175198.0,16.2708,16.3742,16.2622,16.3483,175198.0
2022-07-11 13:00:00,18.98,19.09,18.97,19.09,294750.0,16.3483,16.4431,16.3397,16.4431,294750.0
2022-07-11 13:30:00,19.08,19.11,19.04,19.07,285152.0,16.4345,16.4603,16.4,16.4259,285152.0
2022-07-11 14:00:00,19.06,19.07,18.98,19.03,515695.0,16.4172,16.4259,16.3483,16.3914,515695.0
2022-07-11 14:30:00,19.02,19.07,18.99,19.01,375731.0,16.3828,16.4259,16.3569,16.3742,375731.0
2022-07-11 15:00:00,19.01,19.01,18.94,19.01,464457.0,16.3742,16.3742,16.3139,16.3742,464457.0
2022-07-11 15:30:00,19.0,19.09,18.98,19.06,1651753.0,16.3656,16.4431,16.3483,16.4172,1651753.0
2022-07-12 09:30:00,18.62,19.1,18.62,19.07,1030943.0,16.0382,16.4517,16.0382,16.4259,1030943.0
2022-07-12 10:00:00,19.07,19.21,18.98,19.15,474585.0,16.4259,16.5464,16.3483,16.4948,474585.0
2022-07-12 10:30:00,19.15,19.24,19.12,19.16,349172.0,16.4948,16.5723,16.4689,16.5034,349172.0
2022-07-12 11:00:00,19.16,19.32,19.1,19.3,746729.0,16.5034,16.6412,16.4517,16.624,746729.0
2022-07-12 11:30:00,19.3,19.36,19.24,19.33,871867.0,16.624,16.6756,16.5723,16.6498,871867.0
2022-07-12 12:00:00,19.34,19.36,19.25,19.3,159779.0,16.6584,16.6756,16.5809,16.624,159779.0
2022-07-12 12:30:00,19.3,19.35,19.27,19.3,229360.0,16.624,16.667,16.5981,16.624,229360.0
2022-07-12 13:00:00,19.3,19.33,19.2,19.21,223717.0,16.624,16.6498,16.5378,16.5464,223717.0
2022-07-12 13:30:00,19.22,19.28,19.22,19.25,157422.0,16.5551,16.6067,16.5551,16.5809,157422.0
2022-07-12 14:00:00,19.25,19.26,19.19,19.21,260827.0,16.5809,16.5895,16.5292,16.5464,260827.0
2022-07-12 14:30:00,19.22,19.23,19.15,19.16,351045.0,16.5551,16.5637,16.4948,16.5034,351045.0
2022-07-12 15:00:00,19.15,19.16,18.96,18.98,328230.0,16.4948,16.5034,16.3311,16.3483,328230.0
2022-07-12 15:30:00,18.97,19.0,18.88,18.97,1155942.0,16.3397,16.3656,16.2622,16.3397,1155942.0
2022-07-13 09:30:00,18.75,18.81,18.51,18.53,955984.0,16.1502,16.2019,15.9435,15.9607,955984.0
2022-07-13 10:00:00,18.53,18.54,18.25,18.37,584666.0,15.9607,15.9693,15.7195,15.8229,584666.0
2022-07-13 10:30:00,18.37,18.5,18.36,18.45,403821.0,15.8229,15.9349,15.8143,15.8918,403821.0
2022-07-13 11:00:00,18.44,18.57,18.39,18.41,575046.0,15.8832,15.9952,15.8401,15.8574,575046.0
2022-07-13 11:30:00,18.41,18.51,18.33,18.48,427936.0,15.8574,15.9435,15.7885,15.9177,427936.0
2022-07-13 12:00:00,18.49,18.66,18.48,18.65,351493.0,15.9263,16.0727,15.9177,16.0641,351493.0
2022-07-13 12:30:00,18.64,18.69,18.61,18.68,237119.0,16.0555,16.0985,16.0296,16.0899,237119.0
2022-07-13 13:00:00,18.67,18.73,18.62,18.64,291505.0,16.0813,16.133,16.0382,16.0555,291505.0
2022-07-13 13:30:00,18.64,18.64,18.56,18.64,185009.0,16.0555,16.0555,15.9866,16.0555,185009.0
2022-07-13 14:00:00,18.64,18.64,18.51,18.63,290564.0,16.0555,16.0555,15.9435,16.0469,290564.0
2022-07-13 14:30:00,18.63,18.71,18.62,18.7,338443.0,16.0469,16.1158,16.0382,16.1072,338443.0
2022-07-13 15:00:00,18.7,18.72,18.65,18.7,269393.0,16.1072,16.1244,16.0641,16.1072,269393.0
2022-07-13 15:30:00,18.7,18.7,18.63,18.63,1072073.0,16.1072,16.1072,16.0469,16.0469,1072073.0
2022-07-14 09:30:00,18.16,18.3,18.01,18.2,643481.0,15.642,15.7626,15.5128,15.6765,643481.0
2022-07-14 10:00:00,18.2,18.26,18.1,18.26,333725.0,15.6765,15.7282,15.5903,15.7282,333725.0
2022-07-14 10:30:00,18.25,18.3,18.06,18.1,308409.0,15.7195,15.7626,15.5559,15.5903,308409.0
2022-07-14 11:00:00,18.1,18.22,18.07,18.18,369580.0,15.5903,15.6937,15.5645,15.6593,369580.0
2022-07-14 11:30:00,18.19,18.32,18.12,18.28,344946.0,15.6679,15.7798,15.6076,15.7454,344946.0
2022-07-14 12:00:00,18.28,18.29,18.14,18.16,220573.0,15.7454,15.754,15.6248,15.642,220573.0
2022-07-14 12:30:00,18.16,18.2,18.05,18.1,190987.0,15.642,15.6765,15.5473,15.5903,190987.0
2022-07-14 13:00:00,18.1,18.17,18.05,18.14,141760.0,15.5903,15.6506,15.5473,15.6248,141760.0
2022-07-14 13:30:00,18.13,18.21,18.07,18.18,228833.0,15.6162,15.6851,15.5645,15.6593,228833.0
2022-07-14 14:00:00,18.18,18.28,18.14,18.28,186874.0,15.6593,15.7454,15.6248,15.7454,186874.0
2022-07-14 14:30:00,18.28,18.34,18.25,18.29,255583.0,15.7454,15.7971,15.7195,15.754,255583.0
2022-07-14 15:00:00,18.3,18.31,18.23,18.29,475481.0,15.7626,15.7712,15.7023,15.754,475481.0
2022-07-14 15:30:00,18.29,18.29,18.19,18.24,798168.0,15.754,15.754,15.6679,15.7109,798168.0
2022-07-15 09:30:00,18.59,18.7,18.44,18.54,631063.0,16.0124,16.1072,15.8832,15.9693,631063.0
2022-07-15 10:00:00,18.55,18.98,18.54,18.95,995337.0,15.978,16.3483,15.9693,16.3225,995337.0
2022-07-15 10:30:00,18.95,18.99,18.79,18.88,268438.0,16.3225,16.3569,16.1847,16.2622,268438.0
2022-07-15 11:00:00,18.88,18.96,18.87,18.95,367746.0,16.2622,16.3311,16.2536,16.3225,367746.0
2022-07-15 11:30:00,18.95,18.98,18.9,18.92,321250.0,16.3225,16.3483,16.2794,16.2966,321250.0
2022-07-15 12:00:00,18.93,19.02,18.91,18.97,268749.0,16.3053,16.3828,16.288,16.3397,268749.0
2022-07-15 12:30:00,18.97,19.0,18.93,18.99,216813.0,16.3397,16.3656,16.3053,16.3569,216813.0
2022-07-15 13:00:00,18.99,19.1,18.96,19.09,166600.0,16.3569,16.4517,16.3311,16.4431,166600.0
2022-07-15 13:30:00,19.09,19.14,19.06,19.11,182965.0,16.4431,16.4861,16.4172,16.4603,182965.0
2022-07-15 14:00:00,19.12,19.21,19.09,19.17,167208.0,16.4689,16.5464,16.4431,16.512,167208.0
2022-07-15 14:30:00,19.17,19.27,19.16,19.21,397933.0,16.512,16.5981,16.5034,16.5464,397933.0
2022-07-15 15:00:00,19.21,19.24,19.18,19.19,400969.0,16.5464,16.5723,16.5206,16.5292,400969.0
2022-07-15 15:30:00,19.19,19.2,19.12,19.19,1550383.0,16.5292,16.5378,16.4689,16.5292,1550383.0
2022-07-18 09:30:00,19.51,19.89,19.51,19.64,663406.0,16.8048,17.1322,16.8048,16.9168,663406.0
2022-07-18 10:00:00,19.66,19.69,19.5,19.59,289174.0,16.934,16.9599,16.7962,16.8738,289174.0
2022-07-18 10:30:00,19.59,19.67,19.55,19.64,337715.0,16.8738,16.9427,16.8393,16.9168,337715.0
2022-07-18 11:00:00,19.64,19.66,19.56,19.59,240984.0,16.9168,16.934,16.8479,16.8738,240984.0
2022-07-18 11:30:00,19.59,19.66,19.56,19.64,126287.0,16.8738,16.934,16.8479,16.9168,126287.0
2022-07-18 12:00:00,19.64,19.65,19.58,19.59,132997.0,16.9168,16.9254,16.8651,16.8738,132997.0
2022-07-18 12:30:00,19.6,19.63,19.52,19.54,152813.0,16.8824,16.9082,16.8135,16.8307,152813.0
2022-07-18 13:00:00,19.54,19.59,19.53,19.59,152052.0,16.8307,16.8738,16.8221,16.8738,152052.0
2022-07-18 13:30:00,19.59,19.61,19.51,19.52,151624.0,16.8738,16.891,16.8048,16.8135,151624.0
2022-07-18 14:00:00,19.51,19.55,19.45,19.46,236222.0,16.8048,16.8393,16.7532,16.7618,236222.0
2022-07-18 14:30:00,19.46,19.49,19.39,19.41,178133.0,16.7618,16.7876,16.7015,16.7187,178133.0
2022-07-18 15:00:00,19.41,19.5,19.4,19.44,247248.0,16.7187,16.7962,16.7101,16.7445,247248.0
2022-07-18 15:30:00,19.44,19.48,19.33,19.46,800448.0,16.7445,16.779,16.6498,16.7618,800448.0
2022-07-19 09:30:00,19.83,19.97,19.75,19.82,422579.0,17.0805,17.2011,17.0116,17.0719,422579.0
2022-07-19 10:00:00,19.83,20.04,19.79,20.01,303597.0,17.0805,17.2614,17.046,17.2355,303597.0
2022-07-19 10:30:00,20.01,20.02,19.84,19.86,235905.0,17.2355,17.2441,17.0891,17.1063,235905.0
2022-07-19 11:00:00,19.86,19.94,19.85,19.93,199956.0,17.1063,17.1752,17.0977,17.1666,199956.0
2022-07-19 11:30:00,19.93,19.97,19.89,19.94,134690.0,17.1666,17.2011,17.1322,17.1752,134690.0
2022-07-19 12:00:00,19.94,19.96,19.88,19.95,189005.0,17.1752,17.1924,17.1235,17.1838,189005.0
2022-07-19 12:30:00,19.94,20.0,19.94,19.99,169466.0,17.1752,17.2269,17.1752,17.2183,169466.0
2022-07-19 13:00:00,19.99,20.01,19.96,19.98,190255.0,17.2183,17.2355,17.1924,17.2097,190255.0
2022-07-19 13:30:00,19.99,20.11,19.99,20.11,227976.0,17.2183,17.3217,17.2183,17.3217,227976.0
2022-07-19 14:00:00,20.11,20.15,20.1,20.11,162735.0,17.3217,17.3561,17.313,17.3217,162735.0
2022-07-19 14:30:00,20.12,20.14,20.09,20.12,183620.0,17.3303,17.3475,17.3044,17.3303,183620.0
2022-07-19 15:00:00,20.12,20.17,20.08,20.09,453670.0,17.3303,17.3733,17.2958,17.3044,453670.0
2022-07-19 15:30:00,20.08,20.13,20.0,20.03,987762.0,17.2958,17.3389,17.2269,17.2527,987762.0
2022-07-20 09:30:00,19.93,20.11,19.84,19.92,349579.0,17.1666,17.3217,17.0891,17.158,349579.0
2022-07-20 10:00:00,19.93,20.05,19.84,20.04,314862.0,17.1666,17.27,17.0891,17.2614,314862.0
2022-07-20 10:30:00,20.04,20.18,20.02,20.14,298637.0,17.2614,17.3819,17.2441,17.3475,298637.0
2022-07-20 11:00:00,20.14,20.15,19.97,20.0,217611.0,17.3475,17.3561,17.2011,17.2269,217611.0
2022-07-20 11:30:00,20.0,20.07,19.96,20.05,261165.0,17.2269,17.2872,17.1924,17.27,261165.0
2022-07-20 12:00:00,20.05,20.08,20.01,20.02,155434.0,17.27,17.2958,17.2355,17.2441,155434.0
2022-07-20 12:30:00,20.03,20.05,19.91,19.95,109982.0,17.2527,17.27,17.1494,17.1838,109982.0
2022-07-20 13:00:00,19.95,20.0,19.84,20.0,232627.0,17.1838,17.2269,17.0891,17.2269,232627.0
2022-07-20 13:30:00,19.99,20.04,19.93,19.96,189891.0,17.2183,17.2614,17.1666,17.1924,189891.0
2022-07-20 14:00:00,19.96,20.09,19.96,20.08,108401.0,17.1924,17.3044,17.1924,17.2958,108401.0
2022-07-20 14:30:00,20.08,20.14,20.06,20.13,129424.0,17.2958,17.3475,17.2786,17.3389,129424.0
2022-07-20 15:00:00,20.13,20.19,20.1,20.19,219093.0,17.3389,17.3906,17.313,17.3906,219093.0
2022-07-20 15:30:00,20.19,20.29,20.15,20.27,1424846.0,17.3906,17.4767,17.3561,17.4595,1424846.0
2022-07-21 09:30:00,20.18,20.45,20.05,20.39,849344.0,17.3819,17.6145,17.27,17.5628,849344.0
2022-07-21 10:00:00,20.4,20.43,19.99,20.0,1152733.0,17.5714,17.5973,17.2183,17.2269,1152733.0
2022-07-21 10:30:00,20.0,20.29,19.99,20.28,1045742.0,17.2269,17.4767,17.2183,17.4681,1045742.0
2022-07-21 11:00:00,20.27,20.31,20.14,20.17,1102869.0,17.4595,17.4939,17.3475,17.3733,1102869.0
2022-07-21 11:30:00,20.17,20.34,20.16,20.22,440719.0,17.3733,17.5198,17.3647,17.4164,440719.0
2022-07-21 12:00:00,20.22,20.33,20.21,20.3,586555.0,17.4164,17.5111,17.4078,17.4853,586555.0
2022-07-21 12:30:00,20.29,20.35,20.26,20.29,364031.0,17.4767,17.5284,17.4509,17.4767,364031.0
2022-07-21 13:00:00,20.29,20.45,20.28,20.33,904092.0,17.4767,17.6145,17.4681,17.5111,904092.0
2022-07-21 13:30:00,20.33,20.33,20.18,20.23,447939.0,17.5111,17.5111,17.3819,17.425,447939.0
2022-07-21 14:00:00,20.23,20.27,20.2,20.26,390457.0,17.425,17.4595,17.3992,17.4509,390457.0
2022-07-21 14:30:00,20.26,20.27,20.18,20.21,470587.0,17.4509,17.4595,17.3819,17.4078,470587.0
2022-07-21 15:00:00,20.21,20.35,20.2,20.31,842653.0,17.4078,17.5284,17.3992,17.4939,842653.0
2022-07-21 15:30:00,20.31,20.41,20.26,20.38,2119961.0,17.4939,17.5801,17.4509,17.5542,2119961.0
2022-07-22 09:30:00,20.93,21.19,20.04,20.05,1842910.0,18.028,18.2519,17.2614,17.27,1842910.0
2022-07-22 10:00:00,20.06,20.59,20.03,20.55,2379949.0,17.2786,17.7351,17.2527,17.7006,2379949.0
2022-07-22 10:30:00,20.55,20.89,20.55,20.85,956274.0,17.7006,17.9935,17.7006,17.959,956274.0
2022-07-22 11:00:00,20.85,20.92,20.77,20.79,578882.0,17.959,18.0193,17.8901,17.9074,578882.0
2022-07-22 11:30:00,20.79,20.8,20.67,20.75,507652.0,17.9074,17.916,17.804,17.8729,507652.0
2022-07-22 12:00:00,20.75,20.79,20.63,20.71,400114.0,17.8729,17.9074,17.7695,17.8385,400114.0
2022-07-22 12:30:00,20.71,20.83,20.71,20.78,256979.0,17.8385,17.9418,17.8385,17.8988,256979.0
2022-07-22 13:00:00,20.78,20.8,20.73,20.77,341675.0,17.8988,17.916,17.8557,17.8901,341675.0
2022-07-22 13:30:00,20.76,20.78,20.69,20.71,287358.0,17.8815,17.8988,17.8212,17.8385,287358.0
2022-07-22 14:00:00,20.71,20.75,20.58,20.7,422035.0,17.8385,17.8729,17.7265,17.8298,422035.0
2022-07-22 14:30:00,20.69,20.72,20.63,20.63,278845.0,17.8212,17.8471,17.7695,17.7695,278845.0
2022-07-22 15:00:00,20.64,20.74,20.62,20.69,450021.0,17.7782,17.8643,17.7609,17.8212,450021.0
2022-07-22 15:30:00,20.69,20.72,20.58,20.65,2068931.0,17.8212,17.8471,17.7265,17.7868,2068931.0
2022-07-25 09:30:00,20.95,21.18,20.76,21.13,776997.0,18.0452,18.2433,17.8815,18.2002,776997.0
2022-07-25 10:00:00,21.14,21.23,21.05,21.08,479874.0,18.2088,18.2864,18.1313,18.1572,479874.0
2022-07-25 10:30:00,21.08,21.2,21.0,21.13,480660.0,18.1572,18.2605,18.0882,18.2002,480660.0
2022-07-25 11:00:00,21.12,21.19,21.08,21.18,372438.0,18.1916,18.2519,18.1572,18.2433,372438.0
2022-07-25 11:30:00,21.18,21.3,21.17,21.28,324464.0,18.2433,18.3467,18.2347,18.3294,324464.0
2022-07-25 12:00:00,21.28,21.28,21.18,21.25,172705.0,18.3294,18.3294,18.2433,18.3036,172705.0
2022-07-25 12:30:00,21.25,21.32,21.24,21.31,323749.0,18.3036,18.3639,18.295,18.3553,323749.0
2022-07-25 13:00:00,21.31,21.32,21.18,21.19,371605.0,18.3553,18.3639,18.2433,18.2519,371605.0
2022-07-25 13:30:00,21.19,21.22,21.11,21.14,334599.0,18.2519,18.2777,18.183,18.2088,334599.0
2022-07-25 14:00:00,21.14,21.22,21.12,21.21,294096.0,18.2088,18.2777,18.1916,18.2691,294096.0
2022-07-25 14:30:00,21.2,21.27,21.13,21.14,505695.0,18.2605,18.3208,18.2002,18.2088,505695.0
2022-07-25 15:00:00,21.14,21.26,21.11,21.21,669862.0,18.2088,18.3122,18.183,18.2691,669862.0
2022-07-25 15:30:00,21.21,21.3,21.18,21.28,1548506.0,18.2691,18.3467,18.2433,18.3294,1548506.0
2022-07-26 09:30:00,21.12,21.24,21.02,21.05,594310.0,18.1916,18.295,18.1055,18.1313,594310.0
2022-07-26 10:00:00,21.05,21.11,20.91,21.0,415654.0,18.1313,18.183,18.0107,18.0882,415654.0
2022-07-26 10:30:00,21.0,21.14,20.97,21.1,697093.0,18.0882,18.2088,18.0624,18.1744,697093.0
2022-07-26 11:00:00,21.1,21.13,20.88,20.89,692615.0,18.1744,18.2002,17.9849,17.9935,692615.0
2022-07-26 11:30:00,20.88,20.9,20.76,20.76,367428.0,17.9849,18.0021,17.8815,17.8815,367428.0
2022-07-26 12:00:00,20.76,20.8,20.71,20.76,428600.0,17.8815,17.916,17.8385,17.8815,428600.0
2022-07-26 12:30:00,20.77,20.83,20.72,20.77,621981.0,17.8901,17.9418,17.8471,17.8901,621981.0
2022-07-26 13:00:00,20.77,20.82,20.75,20.79,217850.0,17.8901,17.9332,17.8729,17.9074,217850.0
2022-07-26 13:30:00,20.79,20.8,20.69,20.7,203229.0,17.9074,17.916,17.8212,17.8298,203229.0
2022-07-26 14:00:00,20.7,20.76,20.61,20.61,425512.0,17.8298,17.8815,17.7523,17.7523,425512.0
2022-07-26 14:30:00,20.61,20.66,20.6,20.64,657652.0,17.7523,17.7954,17.7437,17.7782,657652.0
2022-07-26 15:00:00,20.63,20.68,20.58,20.66,560707.0,17.7695,17.8126,17.7265,17.7954,560707.0
2022-07-26 15:30:00,20.66,20.67,20.61,20.62,1036167.0,17.7954,17.804,17.7523,17.7609,1036167.0
2022-07-27 09:30:00,20.77,20.81,20.52,20.68,407475.0,17.8901,17.9246,17.6748,17.8126,407475.0
2022-07-27 10:00:00,20.69,20.75,20.65,20.74,348534.0,17.8212,17.8729,17.7868,17.8643,348534.0
2022-07-27 10:30:00,20.73,20.8,20.72,20.76,321316.0,17.8557,17.916,17.8471,17.8815,321316.0
2022-07-27 11:00:00,20.76,20.8,20.71,20.8,577551.0,17.8815,17.916,17.8385,17.916,577551.0
2022-07-27 11:30:00,20.8,20.89,20.79,20.84,547031.0,17.916,17.9935,17.9074,17.9504,547031.0
2022-07-27 12:00:00,20.85,20.85,20.76,20.8,312297.0,17.959,17.959,17.8815,17.916,312297.0
2022-07-27 12:30:00,20.8,20.88,20.77,20.84,246082.0,17.916,17.9849,17.8901,17.9504,246082.0
2022-07-27 13:00:00,20.84,20.85,20.75,20.85,242902.0,17.9504,17.959,17.8729,17.959,242902.0
2022-07-27 13:30:00,20.85,20.93,20.83,20.89,453239.0,17.959,18.028,17.9418,17.9935,453239.0
2022-07-27 14:00:00,20.89,20.94,20.82,20.86,413170.0,17.9935,18.0366,17.9332,17.9677,413170.0
2022-07-27 14:30:00,20.85,21.16,20.76,21.11,1112194.0,17.959,18.2261,17.8815,18.183,1112194.0
2022-07-27 15:00:00,21.11,21.27,21.08,21.26,576893.0,18.183,18.3208,18.1572,18.3122,576893.0
2022-07-27 15:30:00,21.27,21.31,21.14,21.17,964290.0,18.3208,18.3553,18.2088,18.2347,964290.0
2022-07-28 09:30:00,21.13,21.23,20.99,21.06,525925.0,18.2002,18.2864,18.0796,18.1399,525925.0
2022-07-28 10:00:00,21.05,21.11,20.72,20.78,410240.0,18.1313,18.183,17.8471,17.8988,410240.0
2022-07-28 10:30:00,20.78,20.94,20.75,20.89,584325.0,17.8988,18.0366,17.8729,17.9935,584325.0
2022-07-28 11:00:00,20.9,20.95,20.83,20.94,298352.0,18.0021,18.0452,17.9418,18.0366,298352.0
2022-07-28 11:30:00,20.95,21.0,20.9,20.93,360524.0,18.0452,18.0882,18.0021,18.028,360524.0
2022-07-28 12:00:00,20.93,20.99,20.9,20.95,246480.0,18.028,18.0796,18.0021,18.0452,246480.0
2022-07-28 12:30:00,20.95,20.97,20.89,20.96,257136.0,18.0452,18.0624,17.9935,18.0538,257136.0
2022-07-28 13:00:00,20.96,21.02,20.91,21.01,247704.0,18.0538,18.1055,18.0107,18.0969,247704.0
2022-07-28 13:30:00,21.0,21.05,20.95,20.98,433991.0,18.0882,18.1313,18.0452,18.071,433991.0
2022-07-28 14:00:00,20.98,20.98,20.88,20.93,316228.0,18.071,18.071,17.9849,18.028,316228.0
2022-07-28 14:30:00,20.93,20.94,20.85,20.89,318986.0,18.028,18.0366,17.959,17.9935,318986.0
2022-07-28 15:00:00,20.89,20.92,20.84,20.91,374579.0,17.9935,18.0193,17.9504,18.0107,374579.0
2022-07-28 15:30:00,20.91,20.93,20.86,20.91,940734.0,18.0107,18.028,17.9677,18.0107,940734.0
2022-07-29 09:30:00,21.01,21.2,20.99,21.18,348179.0,18.0969,18.2605,18.0796,18.2433,348179.0
2022-07-29 10:00:00,21.17,21.21,21.07,21.17,292597.0,18.2347,18.2691,18.1485,18.2347,292597.0
2022-07-29 10:30:00,21.17,21.22,21.07,21.16,383237.0,18.2347,18.2777,18.1485,18.2261,383237.0
2022-07-29 11:00:00,21.16,21.2,21.04,21.07,642777.0,18.2261,18.2605,18.1227,18.1485,642777.0
2022-07-29 11:30:00,21.07,21.17,21.07,21.11,291707.0,18.1485,18.2347,18.1485,18.183,291707.0
2022-07-29 12:00:00,21.11,21.12,21.02,21.05,275640.0,18.183,18.1916,18.1055,18.1313,275640.0
2022-07-29 12:30:00,21.05,21.13,21.04,21.09,429635.0,18.1313,18.2002,18.1227,18.1658,429635.0
2022-07-29 13:00:00,21.09,21.1,21.03,21.04,274003.0,18.1658,18.1744,18.1141,18.1227,274003.0
2022-07-29 13:30:00,21.03,21.08,21.01,21.04,321110.0,18.1141,18.1572,18.0969,18.1227,321110.0
2022-07-29 14:00:00,21.04,21.16,21.0,21.13,384479.0,18.1227,18.2261,18.0882,18.2002,384479.0
2022-07-29 14:30:00,21.14,21.18,21.13,21.17,347507.0,18.2088,18.2433,18.2002,18.2347,347507.0
2022-07-29 15:00:00,21.16,21.21,21.15,21.2,456077.0,18.2261,18.2691,18.2174,18.2605,456077.0
2022-07-29 15:30:00,21.2,21.26,21.17,21.19,934124.0,18.2605,18.3122,18.2347,18.2519,934124.0
2022-08-01 09:30:00,21.0,21.02,20.8,20.99,696401.0,18.0882,18.1055,17.916,18.0796,696401.0
2022-08-01 10:00:00,20.99,21.13,20.96,21.01,389262.0,18.0796,18.2002,18.0538,18.0969,389262.0
2022-08-01 10:30:00,21.01,21.21,20.95,21.19,625093.0,18.0969,18.2691,18.0452,18.2519,625093.0
2022-08-01 11:00:00,21.19,21.24,21.11,21.2,533209.0,18.2519,18.295,18.183,18.2605,533209.0
2022-08-01 11:30:00,21.2,21.21,21.07,21.08,598613.0,18.2605,18.2691,18.1485,18.1572,598613.0
2022-08-01 12:00:00,21.07,21.11,21.01,21.1,567292.0,18.1485,18.183,18.0969,18.1744,567292.0
2022-08-01 12:30:00,21.09,21.16,21.06,21.12,563792.0,18.1658,18.2261,18.1399,18.1916,563792.0
2022-08-01 13:00:00,21.12,21.14,21.05,21.06,433950.0,18.1916,18.2088,18.1313,18.1399,433950.0
2022-08-01 13:30:00,21.05,21.06,20.98,21.02,345107.0,18.1313,18.1399,18.071,18.1055,345107.0
2022-08-01 14:00:00,21.02,21.11,20.98,21.09,404627.0,18.1055,18.183,18.071,18.1658,404627.0
2022-08-01 14:30:00,21.08,21.18,21.05,21.16,380303.0,18.1572,18.2433,18.1313,18.2261,380303.0
2022-08-01 15:00:00,21.16,21.2,21.12,21.14,371329.0,18.2261,18.2605,18.1916,18.2088,371329.0
2022-08-01 15:30:00,21.13,21.18,21.09,21.12,1113765.0,18.2002,18.2433,18.1658,18.1916,1113765.0
2022-08-02 09:30:00,21.07,21.07,20.82,20.87,394414.0,18.1485,18.1485,17.9332,17.9763,394414.0
2022-08-02 10:00:00,20.86,20.9,20.74,20.9,377981.0,17.9677,18.0021,17.8643,18.0021,377981.0
2022-08-02 10:30:00,20.9,20.99,20.87,20.91,505529.0,18.0021,18.0796,17.9763,18.0107,505529.0
2022-08-02 11:00:00,20.91,21.13,20.9,21.12,994054.0,18.0107,18.2002,18.0021,18.1916,994054.0
2022-08-02 11:30:00,21.12,21.15,21.07,21.12,397362.0,18.1916,18.2174,18.1485,18.1916,397362.0
2022-08-02 12:00:00,21.12,21.2,21.1,21.17,457657.0,18.1916,18.2605,18.1744,18.2347,457657.0
2022-08-02 12:30:00,21.17,21.19,21.1,21.13,393105.0,18.2347,18.2519,18.1744,18.2002,393105.0
2022-08-02 13:00:00,21.12,21.14,21.06,21.07,700257.0,18.1916,18.2088,18.1399,18.1485,700257.0
2022-08-02 13:30:00,21.07,21.11,21.01,21.04,603491.0,18.1485,18.183,18.0969,18.1227,603491.0
2022-08-02 14:00:00,21.04,21.07,20.99,21.05,430067.0,18.1227,18.1485,18.0796,18.1313,430067.0
2022-08-02 14:30:00,21.04,21.06,20.98,21.01,217037.0,18.1227,18.1399,18.071,18.0969,217037.0
2022-08-02 15:00:00,21.01,21.01,20.89,20.97,263145.0,18.0969,18.0969,17.9935,18.0624,263145.0
2022-08-02 15:30:00,20.98,20.99,20.81,20.84,739079.0,18.071,18.0796,17.9246,17.9504,739079.0
2022-08-03 09:30:00,21.06,21.13,20.94,21.01,481761.0,18.1399,18.2002,18.0366,18.0969,481761.0
2022-08-03 10:00:00,21.01,21.14,20.99,21.14,353360.0,18.0969,18.2088,18.0796,18.2088,353360.0
2022-08-03 10:30:00,21.14,21.16,21.0,21.03,301135.0,18.2088,18.2261,18.0882,18.1141,301135.0
2022-08-03 11:00:00,21.03,21.08,20.99,21.05,411890.0,18.1141,18.1572,18.0796,18.1313,411890.0
2022-08-03 11:30:00,21.05,21.12,21.02,21.07,481240.0,18.1313,18.1916,18.1055,18.1485,481240.0
2022-08-03 12:00:00,21.07,21.1,21.03,21.07,258897.0,18.1485,18.1744,18.1141,18.1485,258897.0
2022-08-03 12:30:00,21.08,21.15,21.07,21.14,360622.0,18.1572,18.2174,18.1485,18.2088,360622.0
2022-08-03 13:00:00,21.14,21.15,21.1,21.14,560866.0,18.2088,18.2174,18.1744,18.2088,560866.0
2022-08-03 13:30:00,21.14,21.2,21.12,21.19,522300.0,18.2088,18.2605,18.1916,18.2519,522300.0
2022-08-03 14:00:00,21.19,21.28,21.17,21.23,295598.0,18.2519,18.3294,18.2347,18.2864,295598.0
2022-08-03 14:30:00,21.23,21.29,21.2,21.2,359102.0,18.2864,18.338,18.2605,18.2605,359102.0
2022-08-03 15:00:00,21.21,21.23,21.15,21.21,359772.0,18.2691,18.2864,18.2174,18.2691,359772.0
2022-08-03 15:30:00,21.21,21.24,21.14,21.15,1026538.0,18.2691,18.295,18.2088,18.2174,1026538.0
2022-08-04 09:30:00,21.03,21.14,20.97,21.01,317904.0,18.1141,18.2088,18.0624,18.0969,317904.0
2022-08-04 10:00:00,21.01,21.06,20.94,21.03,277390.0,18.0969,18.1399,18.0366,18.1141,277390.0
2022-08-04 10:30:00,21.03,21.08,20.93,21.02,512391.0,18.1141,18.1572,18.028,18.1055,512391.0
2022-08-04 11:00:00,21.02,21.09,20.99,21.02,582173.0,18.1055,18.1658,18.0796,18.1055,582173.0
2022-08-04 11:30:00,21.03,21.05,20.88,20.98,588453.0,18.1141,18.1313,17.9849,18.071,588453.0
2022-08-04 12:00:00,20.98,21.03,20.95,20.97,483509.0,18.071,18.1141,18.0452,18.0624,483509.0
2022-08-04 12:30:00,20.96,20.98,20.88,20.94,402061.0,18.0538,18.071,17.9849,18.0366,402061.0
2022-08-04 13:00:00,20.93,21.02,20.91,21.02,588174.0,18.028,18.1055,18.0107,18.1055,588174.0
2022-08-04 13:30:00,21.01,21.07,20.99,21.02,230429.0,18.0969,18.1485,18.0796,18.1055,230429.0
2022-08-04 14:00:00,21.02,21.03,20.98,21.01,347115.0,18.1055,18.1141,18.071,18.0969,347115.0
2022-08-04 14:30:00,21.01,21.02,20.94,20.95,473325.0,18.0969,18.1055,18.0366,18.0452,473325.0
2022-08-04 15:00:00,20.94,21.1,20.93,21.04,435795.0,18.0366,18.1744,18.028,18.1227,435795.0
2022-08-04 15:30:00,21.03,21.06,20.98,21.01,866976.0,18.1141,18.1399,18.071,18.0969,866976.0
2022-08-05 09:30:00,21.0,21.33,20.95,21.33,356850.0,18.0882,18.3725,18.0452,18.3725,356850.0
2022-08-05 10:00:00,21.32,21.52,21.32,21.38,363506.0,18.3639,18.5361,18.3639,18.4156,363506.0
2022-08-05 10:30:00,21.38,21.49,21.34,21.46,401413.0,18.4156,18.5103,18.3811,18.4845,401413.0
2022-08-05 11:00:00,21.46,21.53,21.26,21.26,474214.0,18.4845,18.5448,18.3122,18.3122,474214.0
2022-08-05 11:30:00,21.26,21.39,21.26,21.26,337621.0,18.3122,18.4242,18.3122,18.3122,337621.0
2022-08-05 12:00:00,21.26,21.38,21.25,21.34,330021.0,18.3122,18.4156,18.3036,18.3811,330021.0
2022-08-05 12:30:00,21.33,21.39,21.29,21.36,451632.0,18.3725,18.4242,18.338,18.3983,451632.0
2022-08-05 13:00:00,21.37,21.4,21.31,21.34,407656.0,18.4069,18.4328,18.3553,18.3811,407656.0
2022-08-05 13:30:00,21.34,21.43,21.34,21.37,334551.0,18.3811,18.4586,18.3811,18.4069,334551.0
2022-08-05 14:00:00,21.37,21.41,21.33,21.34,373233.0,18.4069,18.4414,18.3725,18.3811,373233.0
2022-08-05 14:30:00,21.34,21.4,21.32,21.37,346080.0,18.3811,18.4328,18.3639,18.4069,346080.0
2022-08-05 15:00:00,21.36,21.38,21.33,21.36,298586.0,18.3983,18.4156,18.3725,18.3983,298586.0
2022-08-05 15:30:00,21.36,21.36,21.3,21.35,909257.0,18.3983,18.3983,18.3467,18.3897,909257.0
2022-08-08 09:30:00,21.49,21.6,21.37,21.42,348515.0,18.5103,18.6051,18.4069,18.45,348515.0
2022-08-08 10:00:00,21.42,21.51,21.38,21.43,264090.0,18.45,18.5275,18.4156,18.4586,264090.0
2022-08-08 10:30:00,21.44,21.48,21.41,21.46,223416.0,18.4672,18.5017,18.4414,18.4845,223416.0
2022-08-08 11:00:00,21.46,21.5,21.35,21.36,354378.0,18.4845,18.5189,18.3897,18.3983,354378.0
2022-08-08 11:30:00,21.35,21.37,21.22,21.33,342546.0,18.3897,18.4069,18.2777,18.3725,342546.0
2022-08-08 12:00:00,21.33,21.37,21.23,21.27,235274.0,18.3725,18.4069,18.2864,18.3208,235274.0
2022-08-08 12:30:00,21.26,21.35,21.24,21.33,316382.0,18.3122,18.3897,18.295,18.3725,316382.0
2022-08-08 13:00:00,21.33,21.39,21.3,21.31,197908.0,18.3725,18.4242,18.3467,18.3553,197908.0
2022-08-08 13:30:00,21.31,21.33,21.25,21.3,419493.0,18.3553,18.3725,18.3036,18.3467,419493.0
2022-08-08 14:00:00,21.29,21.32,21.23,21.25,371664.0,18.338,18.3639,18.2864,18.3036,371664.0
2022-08-08 14:30:00,21.25,21.26,21.19,21.25,236102.0,18.3036,18.3122,18.2519,18.3036,236102.0
2022-08-08 15:00:00,21.24,21.29,21.21,21.28,531706.0,18.295,18.338,18.2691,18.3294,531706.0
2022-08-08 15:30:00,21.29,21.33,21.25,21.27,905867.0,18.338,18.3725,18.3036,18.3208,905867.0
2022-08-09 09:30:00,21.32,21.34,21.16,21.21,313479.0,18.3639,18.3811,18.2261,18.2691,313479.0
2022-08-09 10:00:00,21.2,21.33,21.17,21.26,270423.0,18.2605,18.3725,18.2347,18.3122,270423.0
2022-08-09 10:30:00,21.26,21.35,21.21,21.31,554023.0,18.3122,18.3897,18.2691,18.3553,554023.0
2022-08-09 11:00:00,21.32,21.34,21.18,21.28,549561.0,18.3639,18.3811,18.2433,18.3294,549561.0
2022-08-09 11:30:00,21.28,21.29,21.21,21.24,133695.0,18.3294,18.338,18.2691,18.295,133695.0
2022-08-09 12:00:00,21.25,21.33,21.23,21.3,182141.0,18.3036,18.3725,18.2864,18.3467,182141.0
2022-08-09 12:30:00,21.31,21.35,21.27,21.35,168753.0,18.3553,18.3897,18.3208,18.3897,168753.0
2022-08-09 13:00:00,21.35,21.39,21.33,21.36,118799.0,18.3897,18.4242,18.3725,18.3983,118799.0
2022-08-09 13:30:00,21.37,21.37,21.3,21.35,147310.0,18.4069,18.4069,18.3467,18.3897,147310.0
2022-08-09 14:00:00,21.35,21.36,21.26,21.27,214044.0,18.3897,18.3983,18.3122,18.3208,214044.0
2022-08-09 14:30:00,21.27,21.29,21.26,21.29,151603.0,18.3208,18.338,18.3122,18.338,151603.0
2022-08-09 15:00:00,21.29,21.35,21.26,21.34,178477.0,18.338,18.3897,18.3122,18.3811,178477.0
2022-08-09 15:30:00,21.34,21.47,21.32,21.46,918907.0,18.3811,18.4931,18.3639,18.4845,918907.0
2022-08-10 09:30:00,21.85,22.16,21.81,22.09,709233.0,18.8204,19.0874,18.7859,19.0271,709233.0
2022-08-10 10:00:00,22.09,22.17,22.04,22.12,452472.0,19.0271,19.096,18.984,19.053,452472.0
2022-08-10 10:30:00,22.11,22.24,22.1,22.22,459020.0,19.0443,19.1563,19.0357,19.1391,459020.0
2022-08-10 11:00:00,22.23,22.3,22.19,22.26,539149.0,19.1477,19.208,19.1132,19.1735,539149.0
2022-08-10 11:30:00,22.26,22.32,22.2,22.3,468685.0,19.1735,19.2252,19.1219,19.208,468685.0
2022-08-10 12:00:00,22.31,22.4,22.3,22.39,229603.0,19.2166,19.2941,19.208,19.2855,229603.0
2022-08-10 12:30:00,22.39,22.42,22.35,22.39,253102.0,19.2855,19.3114,19.2511,19.2855,253102.0
2022-08-10 13:00:00,22.39,22.44,22.36,22.36,250517.0,19.2855,19.3286,19.2597,19.2597,250517.0
2022-08-10 13:30:00,22.36,22.37,22.32,22.34,234621.0,19.2597,19.2683,19.2252,19.2424,234621.0
2022-08-10 14:00:00,22.34,22.37,22.32,22.33,263653.0,19.2424,19.2683,19.2252,19.2338,263653.0
2022-08-10 14:30:00,22.33,22.34,22.25,22.28,448871.0,19.2338,19.2424,19.1649,19.1908,448871.0
2022-08-10 15:00:00,22.28,22.32,22.24,22.32,329939.0,19.1908,19.2252,19.1563,19.2252,329939.0
2022-08-10 15:30:00,22.32,22.32,22.19,22.22,1389536.0,19.2252,19.2252,19.1132,19.1391,1389536.0
2022-08-11 09:30:00,22.48,22.64,22.44,22.6,500441.0,19.363,19.5009,19.3286,19.4664,500441.0
2022-08-11 10:00:00,22.6,22.67,22.57,22.62,306781.0,19.4664,19.5267,19.4406,19.4836,306781.0
2022-08-11 10:30:00,22.62,22.66,22.57,22.62,255817.0,19.4836,19.5181,19.4406,19.4836,255817.0
2022-08-11 11:00:00,22.62,22.62,22.49,22.55,292024.0,19.4836,19.4836,19.3717,19.4233,292024.0
2022-08-11 11:30:00,22.55,22.56,22.42,22.49,554445.0,19.4233,19.4319,19.3114,19.3717,554445.0
2022-08-11 12:00:00,22.5,22.54,22.43,22.48,217678.0,19.3803,19.4147,19.32,19.363,217678.0
2022-08-11 12:30:00,22.49,22.56,22.47,22.56,235449.0,19.3717,19.4319,19.3544,19.4319,235449.0
2022-08-11 13:00:00,22.55,22.58,22.52,22.53,211127.0,19.4233,19.4492,19.3975,19.4061,211127.0
2022-08-11 13:30:00,22.53,22.57,22.51,22.57,207589.0,19.4061,19.4406,19.3889,19.4406,207589.0
2022-08-11 14:00:00,22.57,22.61,22.54,22.57,239228.0,19.4406,19.475,19.4147,19.4406,239228.0
2022-08-11 14:30:00,22.56,22.56,22.44,22.52,336325.0,19.4319,19.4319,19.3286,19.3975,336325.0
2022-08-11 15:00:00,22.52,22.63,22.49,22.62,646098.0,19.3975,19.4922,19.3717,19.4836,646098.0
2022-08-11 15:30:00,22.63,22.67,22.58,22.66,1344194.0,19.4922,19.5267,19.4492,19.5181,1344194.0
2022-08-12 09:30:00,22.78,22.83,22.62,22.69,395109.0,19.6214,19.6645,19.4836,19.5439,395109.0
2022-08-12 10:00:00,22.69,22.75,22.62,22.71,357223.0,19.5439,19.5956,19.4836,19.5611,357223.0
2022-08-12 10:30:00,22.71,22.77,22.68,22.76,351289.0,19.5611,19.6128,19.5353,19.6042,351289.0
2022-08-12 11:00:00,22.75,22.83,22.72,22.82,201156.0,19.5956,19.6645,19.5698,19.6559,201156.0
2022-08-12 11:30:00,22.82,22.83,22.75,22.79,201138.0,19.6559,19.6645,19.5956,19.6301,201138.0
2022-08-12 12:00:00,22.79,22.84,22.77,22.83,201819.0,19.6301,19.6731,19.6128,19.6645,201819.0
2022-08-12 12:30:00,22.83,22.85,22.8,22.83,198076.0,19.6645,19.6817,19.6387,19.6645,198076.0
2022-08-12 13:00:00,22.82,22.91,22.81,22.89,227875.0,19.6559,19.7334,19.6473,19.7162,227875.0
2022-08-12 13:30:00,22.89,22.94,22.87,22.9,164833.0,19.7162,19.7593,19.699,19.7248,164833.0
2022-08-12 14:00:00,22.9,22.93,22.89,22.91,207784.0,19.7248,19.7506,19.7162,19.7334,207784.0
2022-08-12 14:30:00,22.91,22.95,22.9,22.92,175538.0,19.7334,19.7679,19.7248,19.742,175538.0
2022-08-12 15:00:00,22.92,22.97,22.9,22.96,211909.0,19.742,19.7851,19.7248,19.7765,211909.0
2022-08-12 15:30:00,22.96,22.96,22.89,22.95,838054.0,19.7765,19.7765,19.7162,19.7679,838054.0
2022-08-15 09:30:00,22.7,22.86,22.65,22.84,288351.0,19.5525,19.6903,19.5095,19.6731,288351.0
2022-08-15 10:00:00,22.85,22.87,22.69,22.73,299994.0,19.6817,19.699,19.5439,19.5784,299994.0
2022-08-15 10:30:00,22.73,22.8,22.73,22.77,187622.0,19.5784,19.6387,19.5784,19.6128,187622.0
2022-08-15 11:00:00,22.77,22.81,22.75,22.79,247048.0,19.6128,19.6473,19.5956,19.6301,247048.0
2022-08-15 11:30:00,22.79,22.92,22.79,22.89,190943.0,19.6301,19.742,19.6301,19.7162,190943.0
2022-08-15 12:00:00,22.88,22.93,22.86,22.9,121501.0,19.7076,19.7506,19.6903,19.7248,121501.0
2022-08-15 12:30:00,22.9,23.0,22.89,23.0,322528.0,19.7248,19.8109,19.7162,19.8109,322528.0
2022-08-15 13:00:00,22.99,23.02,22.9,22.95,455606.0,19.8023,19.8282,19.7248,19.7679,455606.0
2022-08-15 13:30:00,22.95,22.95,22.89,22.92,213470.0,19.7679,19.7679,19.7162,19.742,213470.0
2022-08-15 14:00:00,22.92,22.94,22.88,22.93,112685.0,19.742,19.7593,19.7076,19.7506,112685.0
2022-08-15 14:30:00,22.93,22.97,22.91,22.95,215832.0,19.7506,19.7851,19.7334,19.7679,215832.0
2022-08-15 15:00:00,22.95,22.96,22.91,22.92,197868.0,19.7679,19.7765,19.7334,19.742,197868.0
2022-08-15 15:30:00,22.92,22.95,22.88,22.91,419561.0,19.742,19.7679,19.7076,19.7334,419561.0
2022-08-16 09:30:00,22.85,23.03,22.83,23.01,320886.0,19.6817,19.8368,19.6645,19.8196,320886.0
2022-08-16 10:00:00,23.01,23.06,22.95,23.0,307950.0,19.8196,19.8626,19.7679,19.8109,307950.0
2022-08-16 10:30:00,23.01,23.1,22.99,23.07,542956.0,19.8196,19.8971,19.8023,19.8712,542956.0
2022-08-16 11:00:00,23.07,23.23,23.06,23.22,366597.0,19.8712,20.009,19.8626,20.0004,366597.0
2022-08-16 11:30:00,23.23,23.3,23.19,23.3,330411.0,20.009,20.0693,19.9746,20.0693,330411.0
2022-08-16 12:00:00,23.3,23.37,23.26,23.35,256120.0,20.0693,20.1296,20.0349,20.1124,256120.0
2022-08-16 12:30:00,23.35,23.35,23.25,23.26,210052.0,20.1124,20.1124,20.0263,20.0349,210052.0
2022-08-16 13:00:00,23.26,23.3,23.23,23.29,184108.0,20.0349,20.0693,20.009,20.0607,184108.0
2022-08-16 13:30:00,23.29,23.33,23.27,23.32,138972.0,20.0607,20.0952,20.0435,20.0866,138972.0
2022-08-16 14:00:00,23.32,23.36,23.28,23.3,193943.0,20.0866,20.121,20.0521,20.0693,193943.0
2022-08-16 14:30:00,23.3,23.3,23.12,23.18,385481.0,20.0693,20.0693,19.9143,19.966,385481.0
2022-08-16 15:00:00,23.18,23.23,23.12,23.21,455597.0,19.966,20.009,19.9143,19.9918,455597.0
2022-08-16 15:30:00,23.21,23.24,23.15,23.17,621368.0,19.9918,20.0177,19.9401,19.9574,621368.0
2022-08-17 09:30:00,22.82,22.9,22.75,22.88,341817.0,19.6559,19.7248,19.5956,19.7076,341817.0
2022-08-17 10:00:00,22.88,22.9,22.79,22.88,287403.0,19.7076,19.7248,19.6301,19.7076,287403.0
2022-08-17 10:30:00,22.88,22.91,22.79,22.81,597157.0,19.7076,19.7334,19.6301,19.6473,597157.0
2022-08-17 11:00:00,22.81,22.82,22.76,22.8,289682.0,19.6473,19.6559,19.6042,19.6387,289682.0
2022-08-17 11:30:00,22.8,22.82,22.63,22.64,441487.0,19.6387,19.6559,19.4922,19.5009,441487.0
2022-08-17 12:00:00,22.64,22.8,22.62,22.8,494795.0,19.5009,19.6387,19.4836,19.6387,494795.0
2022-08-17 12:30:00,22.8,22.84,22.75,22.78,269898.0,19.6387,19.6731,19.5956,19.6214,269898.0
2022-08-17 13:00:00,22.79,22.82,22.76,22.82,173966.0,19.6301,19.6559,19.6042,19.6559,173966.0
2022-08-17 13:30:00,22.82,22.82,22.77,22.82,249247.0,19.6559,19.6559,19.6128,19.6559,249247.0
2022-08-17 14:00:00,22.82,22.92,22.79,22.89,440491.0,19.6559,19.742,19.6301,19.7162,440491.0
2022-08-17 14:30:00,22.89,22.95,22.85,22.88,384925.0,19.7162,19.7679,19.6817,19.7076,384925.0
2022-08-17 15:00:00,22.88,22.95,22.79,22.88,463534.0,19.7076,19.7679,19.6301,19.7076,463534.0
2022-08-17 15:30:00,22.88,22.9,22.81,22.84,698076.0,19.7076,19.7248,19.6473,19.6731,698076.0
2022-08-18 09:30:00,22.85,22.91,22.77,22.81,232563.0,19.6817,19.7334,19.6128,19.6473,232563.0
2022-08-18 10:00:00,22.81,22.89,22.8,22.88,280985.0,19.6473,19.7162,19.6387,19.7076,280985.0
2022-08-18 10:30:00,22.88,22.92,22.84,22.87,204699.0,19.7076,19.742,19.6731,19.699,204699.0
2022-08-18 11:00:00,22.88,22.88,22.77,22.87,314169.0,19.7076,19.7076,19.6128,19.699,314169.0
2022-08-18 11:30:00,22.86,22.91,22.83,22.86,424875.0,19.6903,19.7334,19.6645,19.6903,424875.0
2022-08-18 12:00:00,22.86,22.92,22.81,22.83,213310.0,19.6903,19.742,19.6473,19.6645,213310.0
2022-08-18 12:30:00,22.82,22.84,22.76,22.8,138320.0,19.6559,19.6731,19.6042,19.6387,138320.0
2022-08-18 13:00:00,22.81,22.9,22.8,22.89,253128.0,19.6473,19.7248,19.6387,19.7162,253128.0
2022-08-18 13:30:00,22.9,22.92,22.87,22.89,108028.0,19.7248,19.742,19.699,19.7162,108028.0
2022-08-18 14:00:00,22.89,22.93,22.89,22.92,509514.0,19.7162,19.7506,19.7162,19.742,509514.0
2022-08-18 14:30:00,22.92,22.92,22.87,22.89,224223.0,19.742,19.742,19.699,19.7162,224223.0
2022-08-18 15:00:00,22.89,22.95,22.87,22.95,258629.0,19.7162,19.7679,19.699,19.7679,258629.0
2022-08-18 15:30:00,22.95,22.99,22.93,22.97,507196.0,19.7679,19.8023,19.7506,19.7851,507196.0
2022-08-19 09:30:00,22.78,22.86,22.69,22.74,471898.0,19.6214,19.6903,19.5439,19.587,471898.0
2022-08-19 10:00:00,22.74,22.77,22.65,22.7,176294.0,19.587,19.6128,19.5095,19.5525,176294.0
2022-08-19 10:30:00,22.7,22.75,22.63,22.65,240348.0,19.5525,19.5956,19.4922,19.5095,240348.0
2022-08-19 11:00:00,22.64,22.66,22.53,22.6,407080.0,19.5009,19.5181,19.4061,19.4664,407080.0
2022-08-19 11:30:00,22.6,22.62,22.54,22.57,635080.0,19.4664,19.4836,19.4147,19.4406,635080.0
2022-08-19 12:00:00,22.56,22.58,22.5,22.54,194258.0,19.4319,19.4492,19.3803,19.4147,194258.0
2022-08-19 12:30:00,22.53,22.67,22.52,22.63,194490.0,19.4061,19.5267,19.3975,19.4922,194490.0
2022-08-19 13:00:00,22.63,22.64,22.51,22.52,196083.0,19.4922,19.5009,19.3889,19.3975,196083.0
2022-08-19 13:30:00,22.51,22.54,22.48,22.53,158063.0,19.3889,19.4147,19.363,19.4061,158063.0
2022-08-19 14:00:00,22.53,22.54,22.47,22.54,125634.0,19.4061,19.4147,19.3544,19.4147,125634.0
2022-08-19 14:30:00,22.53,22.56,22.49,22.51,142173.0,19.4061,19.4319,19.3717,19.3889,142173.0
2022-08-19 15:00:00,22.51,22.62,22.47,22.61,198484.0,19.3889,19.4836,19.3544,19.475,198484.0
2022-08-19 15:30:00,22.61,22.68,22.59,22.6,485135.0,19.475,19.5353,19.4578,19.4664,485135.0
2022-08-22 09:30:00,22.23,22.3,22.05,22.14,320704.0,19.1477,19.208,18.9927,19.0702,320704.0
2022-08-22 10:00:00,22.14,22.15,22.0,22.03,244985.0,19.0702,19.0788,18.9496,18.9754,244985.0
2022-08-22 10:30:00,22.02,22.11,22.01,22.07,207330.0,18.9668,19.0443,18.9582,19.0099,207330.0
2022-08-22 11:00:00,22.07,22.14,22.06,22.11,239912.0,19.0099,19.0702,19.0013,19.0443,239912.0
2022-08-22 11:30:00,22.11,22.14,22.03,22.07,317157.0,19.0443,19.0702,18.9754,19.0099,317157.0
2022-08-22 12:00:00,22.08,22.15,22.06,22.09,512374.0,19.0185,19.0788,19.0013,19.0271,512374.0
2022-08-22 12:30:00,22.09,22.21,22.08,22.21,528027.0,19.0271,19.1305,19.0185,19.1305,528027.0
2022-08-22 13:00:00,22.21,22.22,22.1,22.13,608991.0,19.1305,19.1391,19.0357,19.0616,608991.0
2022-08-22 13:30:00,22.13,22.18,22.1,22.11,374298.0,19.0616,19.1046,19.0357,19.0443,374298.0
2022-08-22 14:00:00,22.11,22.13,22.08,22.11,245604.0,19.0443,19.0616,19.0185,19.0443,245604.0
2022-08-22 14:30:00,22.1,22.13,22.09,22.11,277453.0,19.0357,19.0616,19.0271,19.0443,277453.0
2022-08-22 15:00:00,22.11,22.13,22.08,22.09,395959.0,19.0443,19.0616,19.0185,19.0271,395959.0
2022-08-22 15:30:00,22.09,22.16,22.06,22.12,978584.0,19.0271,19.0874,19.0013,19.053,978584.0
2022-08-23 09:30:00,22.16,22.38,22.05,22.31,480118.0,19.0874,19.2769,18.9927,19.2166,480118.0
2022-08-23 10:00:00,22.3,22.34,22.22,22.24,236956.0,19.208,19.2424,19.1391,19.1563,236956.0
2022-08-23 10:30:00,22.24,22.34,22.23,22.25,456996.0,19.1563,19.2424,19.1477,19.1649,456996.0
2022-08-23 11:00:00,22.25,22.29,22.18,22.2,690642.0,19.1649,19.1994,19.1046,19.1219,690642.0
2022-08-23 11:30:00,22.2,22.25,22.16,22.19,427631.0,19.1219,19.1649,19.0874,19.1132,427631.0
2022-08-23 12:00:00,22.19,22.22,22.12,22.15,285247.0,19.1132,19.1391,19.053,19.0788,285247.0
2022-08-23 12:30:00,22.15,22.24,22.14,22.19,207236.0,19.0788,19.1563,19.0702,19.1132,207236.0
2022-08-23 13:00:00,22.18,22.2,22.13,22.16,152341.0,19.1046,19.1219,19.0616,19.0874,152341.0
2022-08-23 13:30:00,22.16,22.19,22.09,22.11,225968.0,19.0874,19.1132,19.0271,19.0443,225968.0
2022-08-23 14:00:00,22.11,22.18,22.09,22.16,336803.0,19.0443,19.1046,19.0271,19.0874,336803.0
2022-08-23 14:30:00,22.15,22.17,22.1,22.11,268115.0,19.0788,19.096,19.0357,19.0443,268115.0
2022-08-23 15:00:00,22.11,22.15,22.1,22.11,244613.0,19.0443,19.0788,19.0357,19.0443,244613.0
2022-08-23 15:30:00,22.11,22.12,22.05,22.05,862837.0,19.0443,19.053,18.9927,18.9927,862837.0
2022-08-24 09:30:00,22.01,22.07,21.86,21.96,265392.0,18.9582,19.0099,18.829,18.9151,265392.0
2022-08-24 10:00:00,21.97,22.11,21.94,22.09,175940.0,18.9238,19.0443,18.8979,19.0271,175940.0
2022-08-24 10:30:00,22.08,22.16,22.06,22.09,277784.0,19.0185,19.0874,19.0013,19.0271,277784.0
2022-08-24 11:00:00,22.08,22.2,22.05,22.16,317843.0,19.0185,19.1219,18.9927,19.0874,317843.0
2022-08-24 11:30:00,22.16,22.22,22.13,22.18,162859.0,19.0874,19.1391,19.0616,19.1046,162859.0
2022-08-24 12:00:00,22.18,22.22,22.13,22.13,159565.0,19.1046,19.1391,19.0616,19.0616,159565.0
2022-08-24 12:30:00,22.13,22.14,22.03,22.05,249848.0,19.0616,19.0702,18.9754,18.9927,249848.0
2022-08-24 13:00:00,22.05,22.1,22.01,22.02,293806.0,18.9927,19.0357,18.9582,18.9668,293806.0
2022-08-24 13:30:00,22.02,22.06,22.0,22.04,336597.0,18.9668,19.0013,18.9496,18.984,336597.0
2022-08-24 14:00:00,22.05,22.08,22.03,22.06,188334.0,18.9927,19.0185,18.9754,19.0013,188334.0
2022-08-24 14:30:00,22.07,22.11,22.05,22.1,195171.0,19.0099,19.0443,18.9927,19.0357,195171.0
2022-08-24 15:00:00,22.1,22.14,22.08,22.13,205069.0,19.0357,19.0702,19.0185,19.0616,205069.0
2022-08-24 15:30:00,22.12,22.16,22.11,22.13,1023433.0,19.053,19.0874,19.0443,19.0616,1023433.0
2022-08-25 09:30:00,22.21,22.46,22.12,22.45,220310.0,19.1305,19.3458,19.053,19.3372,220310.0
2022-08-25 10:00:00,22.46,22.47,22.36,22.46,213687.0,19.3458,19.3544,19.2597,19.3458,213687.0
2022-08-25 10:30:00,22.46,22.54,22.45,22.53,230072.0,19.3458,19.4147,19.3372,19.4061,230072.0
2022-08-25 11:00:00,22.53,22.54,22.41,22.46,170540.0,19.4061,19.4147,19.3027,19.3458,170540.0
2022-08-25 11:30:00,22.46,22.5,22.43,22.5,196779.0,19.3458,19.3803,19.32,19.3803,196779.0
2022-08-25 12:00:00,22.5,22.5,22.41,22.46,260616.0,19.3803,19.3803,19.3027,19.3458,260616.0
2022-08-25 12:30:00,22.46,22.46,22.4,22.44,134440.0,19.3458,19.3458,19.2941,19.3286,134440.0
2022-08-25 13:00:00,22.44,22.47,22.4,22.44,186689.0,19.3286,19.3544,19.2941,19.3286,186689.0
2022-08-25 13:30:00,22.44,22.47,22.42,22.46,152065.0,19.3286,19.3544,19.3114,19.3458,152065.0
2022-08-25 14:00:00,22.46,22.48,22.45,22.46,186002.0,19.3458,19.363,19.3372,19.3458,186002.0
2022-08-25 14:30:00,22.46,22.47,22.41,22.43,180285.0,19.3458,19.3544,19.3027,19.32,180285.0
2022-08-25 15:00:00,22.42,22.46,22.42,22.44,128009.0,19.3114,19.3458,19.3114,19.3286,128009.0
2022-08-25 15:30:00,22.44,22.54,22.41,22.54,760512.0,19.3286,19.4147,19.3027,19.4147,760512.0
2022-08-26 09:30:00,22.61,22.76,22.57,22.75,617511.0,19.475,19.6042,19.4406,19.5956,617511.0
2022-08-26 10:00:00,22.75,22.75,22.39,22.42,711695.0,19.5956,19.5956,19.2855,19.3114,711695.0
2022-08-26 10:30:00,22.42,22.42,22.25,22.3,504963.0,19.3114,19.3114,19.1649,19.208,504963.0
2022-08-26 11:00:00,22.3,22.31,22.11,22.19,348414.0,19.208,19.2166,19.0443,19.1132,348414.0
2022-08-26 11:30:00,22.19,22.22,22.12,22.17,323347.0,19.1132,19.1391,19.053,19.096,323347.0
2022-08-26 12:00:00,22.17,22.17,22.08,22.1,409296.0,19.096,19.096,19.0185,19.0357,409296.0
2022-08-26 12:30:00,22.09,22.14,22.02,22.13,325670.0,19.0271,19.0702,18.9668,19.0616,325670.0
2022-08-26 13:00:00,22.13,22.16,22.08,22.13,253381.0,19.0616,19.0874,19.0185,19.0616,253381.0
2022-08-26 13:30:00,22.13,22.17,22.08,22.16,344441.0,19.0616,19.096,19.0185,19.0874,344441.0
2022-08-26 14:00:00,22.15,22.18,22.11,22.18,179765.0,19.0788,19.1046,19.0443,19.1046,179765.0
2022-08-26 14:30:00,22.18,22.21,22.16,22.17,267392.0,19.1046,19.1305,19.0874,19.096,267392.0
2022-08-26 15:00:00,22.16,22.21,22.12,22.15,385393.0,19.0874,19.1305,19.053,19.0788,385393.0
2022-08-26 15:30:00,22.14,22.15,21.95,21.96,1146983.0,19.0702,19.0788,18.9065,18.9151,1146983.0
2022-08-29 09:30:00,21.76,21.83,21.55,21.65,555169.0,18.7429,18.8032,18.562,18.6481,555169.0
2022-08-29 10:00:00,21.65,21.73,21.61,21.64,331062.0,18.6481,18.717,18.6137,18.6395,331062.0
2022-08-29 10:30:00,21.64,21.65,21.54,21.62,341823.0,18.6395,18.6481,18.5534,18.6223,341823.0
2022-08-29 11:00:00,21.62,21.78,21.6,21.75,284217.0,18.6223,18.7601,18.6051,18.7343,284217.0
2022-08-29 11:30:00,21.75,21.84,21.72,21.82,222119.0,18.7343,18.8118,18.7084,18.7946,222119.0
2022-08-29 12:00:00,21.82,21.85,21.78,21.8,150565.0,18.7946,18.8204,18.7601,18.7773,150565.0
2022-08-29 12:30:00,21.8,21.88,21.74,21.83,133070.0,18.7773,18.8462,18.7256,18.8032,133070.0
2022-08-29 13:00:00,21.84,21.86,21.77,21.84,205525.0,18.8118,18.829,18.7515,18.8118,205525.0
2022-08-29 13:30:00,21.85,21.94,21.84,21.91,189537.0,18.8204,18.8979,18.8118,18.8721,189537.0
2022-08-29 14:00:00,21.92,21.92,21.82,21.85,193337.0,18.8807,18.8807,18.7946,18.8204,193337.0
2022-08-29 14:30:00,21.86,21.9,21.8,21.86,163980.0,18.829,18.8635,18.7773,18.829,163980.0
2022-08-29 15:00:00,21.86,21.91,21.76,21.77,180818.0,18.829,18.8721,18.7429,18.7515,180818.0
2022-08-29 15:30:00,21.77,21.84,21.72,21.74,799496.0,18.7515,18.8118,18.7084,18.7256,799496.0
2022-08-30 09:30:00,21.86,21.92,21.68,21.68,318755.0,18.829,18.8807,18.674,18.674,318755.0
2022-08-30 10:00:00,21.69,21.78,21.66,21.7,317108.0,18.6826,18.7601,18.6567,18.6912,317108.0
2022-08-30 10:30:00,21.7,21.71,21.52,21.71,583459.0,18.6912,18.6998,18.5361,18.6998,583459.0
2022-08-30 11:00:00,21.71,21.77,21.69,21.73,325839.0,18.6998,18.7515,18.6826,18.717,325839.0
2022-08-30 11:30:00,21.73,21.8,21.71,21.75,282598.0,18.717,18.7773,18.6998,18.7343,282598.0
2022-08-30 12:00:00,21.75,21.82,21.73,21.8,314773.0,18.7343,18.7946,18.717,18.7773,314773.0
2022-08-30 12:30:00,21.8,21.8,21.68,21.69,149095.0,18.7773,18.7773,18.674,18.6826,149095.0
2022-08-30 13:00:00,21.69,21.7,21.59,21.63,326675.0,18.6826,18.6912,18.5964,18.6309,326675.0
2022-08-30 13:30:00,21.63,21.67,21.57,21.64,233469.0,18.6309,18.6653,18.5792,18.6395,233469.0
2022-08-30 14:00:00,21.64,21.68,21.62,21.63,154130.0,18.6395,18.674,18.6223,18.6309,154130.0
2022-08-30 14:30:00,21.63,21.7,21.61,21.64,268002.0,18.6309,18.6912,18.6137,18.6395,268002.0
2022-08-30 15:00:00,21.64,21.77,21.64,21.75,218181.0,18.6395,18.7515,18.6395,18.7343,218181.0
2022-08-30 15:30:00,21.74,21.77,21.66,21.69,865016.0,18.7256,18.7515,18.6567,18.6826,865016.0
2022-08-31 09:30:00,21.76,21.91,21.59,21.75,430046.0,18.7429,18.8721,18.5964,18.7343,430046.0
2022-08-31 10:00:00,21.75,21.83,21.71,21.77,347317.0,18.7343,18.8032,18.6998,18.7515,347317.0
2022-08-31 10:30:00,21.77,21.93,21.75,21.83,368886.0,18.7515,18.8893,18.7343,18.8032,368886.0
2022-08-31 11:00:00,21.82,21.87,21.75,21.77,356579.0,18.7946,18.8376,18.7343,18.7515,356579.0
2022-08-31 11:30:00,21.77,21.83,21.73,21.82,315214.0,18.7515,18.8032,18.717,18.7946,315214.0
2022-08-31 12:00:00,21.82,21.83,21.71,21.73,144878.0,18.7946,18.8032,18.6998,18.717,144878.0
2022-08-31 12:30:00,21.73,21.76,21.7,21.73,135270.0,18.717,18.7429,18.6912,18.717,135270.0
2022-08-31 13:00:00,21.74,21.78,21.68,21.71,159162.0,18.7256,18.7601,18.674,18.6998,159162.0
2022-08-31 13:30:00,21.71,21.73,21.66,21.7,149623.0,18.6998,18.717,18.6567,18.6912,149623.0
2022-08-31 14:00:00,21.7,21.72,21.66,21.66,138929.0,18.6912,18.7084,18.6567,18.6567,138929.0
2022-08-31 14:30:00,21.66,21.67,21.58,21.63,242340.0,18.6567,18.6653,18.5878,18.6309,242340.0
2022-08-31 15:00:00,21.63,21.78,21.62,21.71,432436.0,18.6309,18.7601,18.6223,18.6998,432436.0
2022-08-31 15:30:00,21.71,21.81,21.65,21.66,1069852.0,18.6998,18.7859,18.6481,18.6567,1069852.0
2022-09-01 09:30:00,21.47,21.47,21.04,21.1,401675.0,18.6661,18.6661,18.2922,18.3444,401675.0
2022-09-01 10:00:00,21.09,21.17,20.93,21.17,308138.0,18.3357,18.4053,18.1966,18.4053,308138.0
2022-09-01 10:30:00,21.16,21.2,21.05,21.16,637275.0,18.3966,18.4313,18.3009,18.3966,637275.0
2022-09-01 11:00:00,21.16,21.33,21.13,21.25,547624.0,18.3966,18.5444,18.3705,18.4748,547624.0
2022-09-01 11:30:00,21.25,21.38,21.19,21.23,338409.0,18.4748,18.5878,18.4226,18.4574,338409.0
2022-09-01 12:00:00,21.22,21.31,21.22,21.28,194682.0,18.4487,18.527,18.4487,18.5009,194682.0
2022-09-01 12:30:00,21.27,21.29,21.08,21.1,234725.0,18.4922,18.5096,18.327,18.3444,234725.0
2022-09-01 13:00:00,21.09,21.28,21.08,21.27,238360.0,18.3357,18.5009,18.327,18.4922,238360.0
2022-09-01 13:30:00,21.27,21.27,21.15,21.16,261891.0,18.4922,18.4922,18.3879,18.3966,261891.0
2022-09-01 14:00:00,21.16,21.33,21.15,21.31,276917.0,18.3966,18.5444,18.3879,18.527,276917.0
2022-09-01 14:30:00,21.31,21.33,21.22,21.26,284272.0,18.527,18.5444,18.4487,18.4835,284272.0
2022-09-01 15:00:00,21.26,21.33,21.21,21.23,279468.0,18.4835,18.5444,18.44,18.4574,279468.0
2022-09-01 15:30:00,21.23,21.39,21.21,21.37,919570.0,18.4574,18.5965,18.44,18.5791,919570.0
2022-09-02 09:30:00,21.69,21.77,21.55,21.72,384370.0,18.8573,18.9269,18.7356,18.8834,384370.0
2022-09-02 10:00:00,21.72,21.81,21.62,21.79,270558.0,18.8834,18.9617,18.7965,18.9443,270558.0
2022-09-02 10:30:00,21.8,21.87,21.79,21.82,468622.0,18.953,19.0138,18.9443,18.9704,468622.0
2022-09-02 11:00:00,21.82,21.89,21.79,21.82,486878.0,18.9704,19.0312,18.9443,18.9704,486878.0
2022-09-02 11:30:00,21.82,21.88,21.73,21.85,407375.0,18.9704,19.0225,18.8921,18.9964,407375.0
2022-09-02 12:00:00,21.86,21.87,21.74,21.76,182955.0,19.0051,19.0138,18.9008,18.9182,182955.0
2022-09-02 12:30:00,21.76,21.77,21.62,21.69,378087.0,18.9182,18.9269,18.7965,18.8573,378087.0
2022-09-02 13:00:00,21.68,21.68,21.4,21.41,571264.0,18.8486,18.8486,18.6052,18.6139,571264.0
2022-09-02 13:30:00,21.41,21.5,21.37,21.39,416312.0,18.6139,18.6922,18.5791,18.5965,416312.0
2022-09-02 14:00:00,21.39,21.46,21.38,21.43,327282.0,18.5965,18.6574,18.5878,18.6313,327282.0
2022-09-02 14:30:00,21.43,21.46,21.33,21.34,216563.0,18.6313,18.6574,18.5444,18.5531,216563.0
2022-09-02 15:00:00,21.33,21.44,21.31,21.36,241954.0,18.5444,18.64,18.527,18.5704,241954.0
2022-09-02 15:30:00,21.35,21.35,21.18,21.29,771934.0,18.5617,18.5617,18.4139,18.5096,771934.0
2022-09-06 09:30:00,21.42,21.5,21.07,21.18,406560.0,18.6226,18.6922,18.3183,18.4139,406560.0
2022-09-06 10:00:00,21.17,21.17,20.93,21.05,343211.0,18.4053,18.4053,18.1966,18.3009,343211.0
2022-09-06 10:30:00,21.05,21.15,20.94,21.11,738597.0,18.3009,18.3879,18.2053,18.3531,738597.0
2022-09-06 11:00:00,21.1,21.17,21.03,21.04,587967.0,18.3444,18.4053,18.2835,18.2922,587967.0
2022-09-06 11:30:00,21.04,21.19,21.03,21.16,699132.0,18.2922,18.4226,18.2835,18.3966,699132.0
2022-09-06 12:00:00,21.16,21.2,20.95,21.0,359479.0,18.3966,18.4313,18.214,18.2575,359479.0
2022-09-06 12:30:00,21.01,21.03,20.93,21.0,367399.0,18.2661,18.2835,18.1966,18.2575,367399.0
2022-09-06 13:00:00,21.0,21.01,20.82,20.84,280826.0,18.2575,18.2661,18.101,18.1184,280826.0
2022-09-06 13:30:00,20.84,20.9,20.82,20.89,252369.0,18.1184,18.1705,18.101,18.1618,252369.0
2022-09-06 14:00:00,20.89,20.97,20.86,20.92,399096.0,18.1618,18.2314,18.1357,18.1879,399096.0
2022-09-06 14:30:00,20.92,20.94,20.86,20.9,443879.0,18.1879,18.2053,18.1357,18.1705,443879.0
2022-09-06 15:00:00,20.9,20.99,20.85,20.95,500028.0,18.1705,18.2488,18.127,18.214,500028.0
2022-09-06 15:30:00,20.95,21.06,20.91,21.03,880154.0,18.214,18.3096,18.1792,18.2835,880154.0
2022-09-07 09:30:00,20.94,21.13,20.87,21.08,359530.0,18.2053,18.3705,18.1444,18.327,359530.0
2022-09-07 10:00:00,21.07,21.21,21.03,21.2,226759.0,18.3183,18.44,18.2835,18.4313,226759.0
2022-09-07 10:30:00,21.2,21.29,21.2,21.26,530978.0,18.4313,18.5096,18.4313,18.4835,530978.0
2022-09-07 11:00:00,21.25,21.29,21.21,21.26,516755.0,18.4748,18.5096,18.44,18.4835,516755.0
2022-09-07 11:30:00,21.26,21.33,21.24,21.3,443665.0,18.4835,18.5444,18.4661,18.5183,443665.0
2022-09-07 12:00:00,21.3,21.33,21.24,21.29,183794.0,18.5183,18.5444,18.4661,18.5096,183794.0
2022-09-07 12:30:00,21.29,21.36,21.25,21.33,141442.0,18.5096,18.5704,18.4748,18.5444,141442.0
2022-09-07 13:00:00,21.34,21.37,21.32,21.34,267699.0,18.5531,18.5791,18.5357,18.5531,267699.0
2022-09-07 13:30:00,21.34,21.49,21.32,21.48,314465.0,18.5531,18.6835,18.5357,18.6748,314465.0
2022-09-07 14:00:00,21.48,21.52,21.43,21.47,272354.0,18.6748,18.7095,18.6313,18.6661,272354.0
2022-09-07 14:30:00,21.47,21.61,21.46,21.59,450566.0,18.6661,18.7878,18.6574,18.7704,450566.0
2022-09-07 15:00:00,21.6,21.63,21.54,21.6,328070.0,18.7791,18.8052,18.7269,18.7791,328070.0
2022-09-07 15:30:00,21.59,21.61,21.52,21.54,773152.0,18.7704,18.7878,18.7095,18.7269,773152.0
2022-09-08 09:30:00,21.44,21.74,21.3,21.74,536561.0,18.64,18.9008,18.5183,18.9008,536561.0
2022-09-08 10:00:00,21.74,21.94,21.7,21.93,367786.0,18.9008,19.0747,18.866,19.066,367786.0
2022-09-08 10:30:00,21.93,22.03,21.91,21.97,389980.0,19.066,19.1529,19.0486,19.1008,389980.0
2022-09-08 11:00:00,21.96,22.02,21.94,21.96,199358.0,19.0921,19.1442,19.0747,19.0921,199358.0
2022-09-08 11:30:00,21.96,22.09,21.93,22.07,375720.0,19.0921,19.2051,19.066,19.1877,375720.0
2022-09-08 12:00:00,22.07,22.08,21.83,21.94,564485.0,19.1877,19.1964,18.9791,19.0747,564485.0
2022-09-08 12:30:00,21.94,22.09,21.93,22.06,199317.0,19.0747,19.2051,19.066,19.179,199317.0
2022-09-08 13:00:00,22.05,22.12,21.97,22.11,238623.0,19.1703,19.2312,19.1008,19.2225,238623.0
2022-09-08 13:30:00,22.11,22.16,22.05,22.09,316904.0,19.2225,19.266,19.1703,19.2051,316904.0
2022-09-08 14:00:00,22.1,22.15,22.06,22.12,289118.0,19.2138,19.2573,19.179,19.2312,289118.0
2022-09-08 14:30:00,22.12,22.15,22.02,22.06,384364.0,19.2312,19.2573,19.1442,19.179,384364.0
2022-09-08 15:00:00,22.06,22.15,22.0,22.12,426475.0,19.179,19.2573,19.1269,19.2312,426475.0
2022-09-08 15:30:00,22.12,22.23,22.05,22.21,1092240.0,19.2312,19.3268,19.1703,19.3094,1092240.0
2022-09-09 09:30:00,22.36,22.49,22.34,22.48,464313.0,19.4398,19.5529,19.4225,19.5442,464313.0
2022-09-09 10:00:00,22.48,22.53,22.39,22.45,731432.0,19.5442,19.5876,19.4659,19.5181,731432.0
2022-09-09 10:30:00,22.45,22.5,22.39,22.45,823382.0,19.5181,19.5616,19.4659,19.5181,823382.0
2022-09-09 11:00:00,22.45,22.45,22.35,22.37,684669.0,19.5181,19.5181,19.4311,19.4485,684669.0
2022-09-09 11:30:00,22.38,22.43,22.31,22.37,748313.0,19.4572,19.5007,19.3964,19.4485,748313.0
2022-09-09 12:00:00,22.37,22.37,22.21,22.24,656935.0,19.4485,19.4485,19.3094,19.3355,656935.0
2022-09-09 12:30:00,22.25,22.28,22.19,22.25,610584.0,19.3442,19.3703,19.292,19.3442,610584.0
2022-09-09 13:00:00,22.25,22.31,22.21,22.26,626144.0,19.3442,19.3964,19.3094,19.3529,626144.0
2022-09-09 13:30:00,22.26,22.3,22.21,22.26,734860.0,19.3529,19.3877,19.3094,19.3529,734860.0
2022-09-09 14:00:00,22.26,22.31,22.22,22.29,585738.0,19.3529,19.3964,19.3181,19.379,585738.0
2022-09-09 14:30:00,22.3,22.3,22.19,22.22,543905.0,19.3877,19.3877,19.292,19.3181,543905.0
2022-09-09 15:00:00,22.23,22.32,22.22,22.28,426375.0,19.3268,19.4051,19.3181,19.3703,426375.0
2022-09-09 15:30:00,22.29,22.29,22.19,22.21,1056662.0,19.379,19.379,19.292,19.3094,1056662.0
2022-09-12 09:30:00,22.31,22.58,22.21,22.57,698025.0,19.3964,19.6311,19.3094,19.6224,698025.0
2022-09-12 10:00:00,22.58,22.64,22.46,22.61,416881.0,19.6311,19.6833,19.5268,19.6572,416881.0
2022-09-12 10:30:00,22.62,22.64,22.42,22.45,1080761.0,19.6659,19.6833,19.492,19.5181,1080761.0
2022-09-12 11:00:00,22.45,22.46,22.32,22.45,869397.0,19.5181,19.5268,19.4051,19.5181,869397.0
2022-09-12 11:30:00,22.45,22.46,22.3,22.31,479660.0,19.5181,19.5268,19.3877,19.3964,479660.0
2022-09-12 12:00:00,22.32,22.38,22.3,22.35,427509.0,19.4051,19.4572,19.3877,19.4311,427509.0
2022-09-12 12:30:00,22.35,22.39,22.31,22.39,309387.0,19.4311,19.4659,19.3964,19.4659,309387.0
2022-09-12 13:00:00,22.38,22.47,22.34,22.46,338427.0,19.4572,19.5355,19.4225,19.5268,338427.0
2022-09-12 13:30:00,22.46,22.47,22.39,22.44,236010.0,19.5268,19.5355,19.4659,19.5094,236010.0
2022-09-12 14:00:00,22.43,22.47,22.37,22.46,523942.0,19.5007,19.5355,19.4485,19.5268,523942.0
2022-09-12 14:30:00,22.46,22.49,22.4,22.46,464140.0,19.5268,19.5529,19.4746,19.5268,464140.0
2022-09-12 15:00:00,22.46,22.5,22.44,22.45,484269.0,19.5268,19.5616,19.5094,19.5181,484269.0
2022-09-12 15:30:00,22.46,22.48,22.4,22.48,1026522.0,19.5268,19.5442,19.4746,19.5442,1026522.0
2022-09-13 09:30:00,21.98,22.17,21.88,22.08,715846.0,19.1095,19.2747,19.0225,19.1964,715846.0
2022-09-13 10:00:00,22.07,22.08,21.86,21.86,324796.0,19.1877,19.1964,19.0051,19.0051,324796.0
2022-09-13 10:30:00,21.86,21.9,21.75,21.85,357720.0,19.0051,19.0399,18.9095,18.9964,357720.0
2022-09-13 11:00:00,21.84,21.93,21.84,21.92,472103.0,18.9878,19.066,18.9878,19.0573,472103.0
2022-09-13 11:30:00,21.92,21.94,21.78,21.84,529631.0,19.0573,19.0747,18.9356,18.9878,529631.0
2022-09-13 12:00:00,21.84,21.93,21.83,21.85,508019.0,18.9878,19.066,18.9791,18.9964,508019.0
2022-09-13 12:30:00,21.85,21.93,21.81,21.89,475849.0,18.9964,19.066,18.9617,19.0312,475849.0
2022-09-13 13:00:00,21.88,21.95,21.85,21.93,323451.0,19.0225,19.0834,18.9964,19.066,323451.0
2022-09-13 13:30:00,21.94,21.96,21.86,21.89,319294.0,19.0747,19.0921,19.0051,19.0312,319294.0
2022-09-13 14:00:00,21.88,21.89,21.79,21.8,539099.0,19.0225,19.0312,18.9443,18.953,539099.0
2022-09-13 14:30:00,21.81,21.82,21.65,21.69,721507.0,18.9617,18.9704,18.8226,18.8573,721507.0
2022-09-13 15:00:00,21.68,21.7,21.6,21.64,712945.0,18.8486,18.866,18.7791,18.8139,712945.0
2022-09-13 15:30:00,21.63,21.73,21.56,21.68,1452499.0,18.8052,18.8921,18.7443,18.8486,1452499.0
2022-09-14 09:30:00,21.74,21.96,21.7,21.89,604069.0,18.9008,19.0921,18.866,19.0312,604069.0
2022-09-14 10:00:00,21.89,21.95,21.51,21.51,310382.0,19.0312,19.0834,18.7009,18.7009,310382.0
2022-09-14 10:30:00,21.52,21.87,21.49,21.87,610042.0,18.7095,19.0138,18.6835,19.0138,610042.0
2022-09-14 11:00:00,21.87,21.99,21.81,21.96,1102939.0,19.0138,19.1182,18.9617,19.0921,1102939.0
2022-09-14 11:30:00,21.96,22.04,21.91,21.91,555927.0,19.0921,19.1616,19.0486,19.0486,555927.0
2022-09-14 12:00:00,21.92,21.99,21.87,21.93,751795.0,19.0573,19.1182,19.0138,19.066,751795.0
2022-09-14 12:30:00,21.93,22.1,21.89,22.1,438336.0,19.066,19.2138,19.0312,19.2138,438336.0
2022-09-14 13:00:00,22.1,22.16,22.08,22.13,529697.0,19.2138,19.266,19.1964,19.2399,529697.0
2022-09-14 13:30:00,22.13,22.17,22.06,22.12,747400.0,19.2399,19.2747,19.179,19.2312,747400.0
2022-09-14 14:00:00,22.12,22.16,22.07,22.14,459395.0,19.2312,19.266,19.1877,19.2486,459395.0
2022-09-14 14:30:00,22.15,22.2,22.03,22.05,719916.0,19.2573,19.3007,19.1529,19.1703,719916.0
2022-09-14 15:00:00,22.05,22.07,21.92,21.96,749635.0,19.1703,19.1877,19.0573,19.0921,749635.0
2022-09-14 15:30:00,21.96,22.14,21.9,22.13,1410463.0,19.0921,19.2486,19.0399,19.2399,1410463.0
2022-09-15 09:30:00,22.24,22.6,22.18,22.58,568266.0,19.3355,19.6485,19.2833,19.6311,568266.0
2022-09-15 10:00:00,22.57,22.69,22.5,22.52,369530.0,19.6224,19.7267,19.5616,19.5789,369530.0
2022-09-15 10:30:00,22.51,22.64,22.45,22.53,264904.0,19.5703,19.6833,19.5181,19.5876,264904.0
2022-09-15 11:00:00,22.53,22.59,22.46,22.56,269628.0,19.5876,19.6398,19.5268,19.6137,269628.0
2022-09-15 11:30:00,22.56,22.63,22.5,22.55,396224.0,19.6137,19.6746,19.5616,19.605,396224.0
2022-09-15 12:00:00,22.55,22.6,22.52,22.53,321316.0,19.605,19.6485,19.5789,19.5876,321316.0
2022-09-15 12:30:00,22.53,22.64,22.52,22.64,325312.0,19.5876,19.6833,19.5789,19.6833,325312.0
2022-09-15 13:00:00,22.64,22.8,22.63,22.77,423467.0,19.6833,19.8224,19.6746,19.7963,423467.0
2022-09-15 13:30:00,22.77,22.78,22.66,22.68,358790.0,19.7963,19.805,19.7007,19.7181,358790.0
2022-09-15 14:00:00,22.68,22.69,22.55,22.68,557016.0,19.7181,19.7267,19.605,19.7181,557016.0
2022-09-15 14:30:00,22.69,22.72,22.5,22.52,507484.0,19.7267,19.7528,19.5616,19.5789,507484.0
2022-09-15 15:00:00,22.53,22.53,22.35,22.39,621888.0,19.5876,19.5876,19.4311,19.4659,621888.0
2022-09-15 15:30:00,22.38,22.48,22.37,22.45,1077461.0,19.4572,19.5442,19.4485,19.5181,1077461.0
2022-09-16 09:30:00,22.17,22.23,21.84,21.87,1208409.0,19.2747,19.3268,18.9878,19.0138,1208409.0
2022-09-16 10:00:00,21.88,22.1,21.85,22.03,494817.0,19.0225,19.2138,18.9964,19.1529,494817.0
2022-09-16 10:30:00,22.03,22.12,21.99,22.0,518708.0,19.1529,19.2312,19.1182,19.1269,518708.0
2022-09-16 11:00:00,22.0,22.09,21.9,21.91,648579.0,19.1269,19.2051,19.0399,19.0486,648579.0
2022-09-16 11:30:00,21.9,21.94,21.83,21.92,722894.0,19.0399,19.0747,18.9791,19.0573,722894.0
2022-09-16 12:00:00,21.92,21.92,21.75,21.77,695418.0,19.0573,19.0573,18.9095,18.9269,695418.0
2022-09-16 12:30:00,21.77,21.87,21.74,21.81,383112.0,18.9269,19.0138,18.9008,18.9617,383112.0
2022-09-16 13:00:00,21.82,21.82,21.71,21.75,567733.0,18.9704,18.9704,18.8747,18.9095,567733.0
2022-09-16 13:30:00,21.75,21.82,21.71,21.76,476265.0,18.9095,18.9704,18.8747,18.9182,476265.0
2022-09-16 14:00:00,21.76,21.84,21.67,21.81,586249.0,18.9182,18.9878,18.84,18.9617,586249.0
2022-09-16 14:30:00,21.81,21.9,21.77,21.84,611856.0,18.9617,19.0399,18.9269,18.9878,611856.0
2022-09-16 15:00:00,21.84,21.94,21.82,21.86,665150.0,18.9878,19.0747,18.9704,19.0051,665150.0
2022-09-16 15:30:00,21.86,21.98,21.82,21.92,1781287.0,19.0051,19.1095,18.9704,19.0573,1781287.0
2022-09-19 09:30:00,21.71,22.17,21.63,22.16,442180.0,18.8747,19.2747,18.8052,19.266,442180.0
2022-09-19 10:00:00,22.16,22.21,22.08,22.2,228446.0,19.266,19.3094,19.1964,19.3007,228446.0
2022-09-19 10:30:00,22.21,22.32,22.18,22.21,316270.0,19.3094,19.4051,19.2833,19.3094,316270.0
2022-09-19 11:00:00,22.21,22.27,22.12,22.13,210455.0,19.3094,19.3616,19.2312,19.2399,210455.0
2022-09-19 11:30:00,22.13,22.18,22.09,22.11,267341.0,19.2399,19.2833,19.2051,19.2225,267341.0
2022-09-19 12:00:00,22.11,22.18,22.08,22.11,344010.0,19.2225,19.2833,19.1964,19.2225,344010.0
2022-09-19 12:30:00,22.1,22.21,22.1,22.2,145359.0,19.2138,19.3094,19.2138,19.3007,145359.0
2022-09-19 13:00:00,22.21,22.22,22.14,22.2,119430.0,19.3094,19.3181,19.2486,19.3007,119430.0
2022-09-19 13:30:00,22.19,22.22,22.14,22.16,238610.0,19.292,19.3181,19.2486,19.266,238610.0
2022-09-19 14:00:00,22.16,22.19,22.12,22.14,314407.0,19.266,19.292,19.2312,19.2486,314407.0
2022-09-19 14:30:00,22.15,22.17,22.09,22.14,378133.0,19.2573,19.2747,19.2051,19.2486,378133.0
2022-09-19 15:00:00,22.14,22.27,22.13,22.24,419331.0,19.2486,19.3616,19.2399,19.3355,419331.0
2022-09-19 15:30:00,22.24,22.31,22.21,22.26,644581.0,19.3355,19.3964,19.3094,19.3529,644581.0
2022-09-20 09:30:00,22.08,22.2,22.03,22.13,389555.0,19.1964,19.3007,19.1529,19.2399,389555.0
2022-09-20 10:00:00,22.13,22.21,22.08,22.16,333437.0,19.2399,19.3094,19.1964,19.266,333437.0
2022-09-20 10:30:00,22.16,22.26,22.11,22.25,428798.0,19.266,19.3529,19.2225,19.3442,428798.0
2022-09-20 11:00:00,22.25,22.35,22.2,22.28,571124.0,19.3442,19.4311,19.3007,19.3703,571124.0
2022-09-20 11:30:00,22.29,22.31,22.2,22.27,361181.0,19.379,19.3964,19.3007,19.3616,361181.0
2022-09-20 12:00:00,22.27,22.32,22.18,22.18,171443.0,19.3616,19.4051,19.2833,19.2833,171443.0
2022-09-20 12:30:00,22.18,22.19,22.13,22.17,156476.0,19.2833,19.292,19.2399,19.2747,156476.0
2022-09-20 13:00:00,22.16,22.17,22.07,22.09,308488.0,19.266,19.2747,19.1877,19.2051,308488.0
2022-09-20 13:30:00,22.09,22.12,22.0,22.02,250853.0,19.2051,19.2312,19.1269,19.1442,250853.0
2022-09-20 14:00:00,22.02,22.09,22.01,22.05,264523.0,19.1442,19.2051,19.1356,19.1703,264523.0
2022-09-20 14:30:00,22.05,22.12,21.97,22.08,293997.0,19.1703,19.2312,19.1008,19.1964,293997.0
2022-09-20 15:00:00,22.08,22.23,22.06,22.21,711665.0,19.1964,19.3268,19.179,19.3094,711665.0
2022-09-20 15:30:00,22.21,22.31,22.16,22.2,939718.0,19.3094,19.3964,19.266,19.3007,939718.0
2022-09-21 09:30:00,22.32,22.38,22.03,22.08,460211.0,19.4051,19.4572,19.1529,19.1964,460211.0
2022-09-21 10:00:00,22.08,22.28,22.07,22.28,272204.0,19.1964,19.3703,19.1877,19.3703,272204.0
2022-09-21 10:30:00,22.28,22.29,22.17,22.26,414099.0,19.3703,19.379,19.2747,19.3529,414099.0
2022-09-21 11:00:00,22.26,22.31,22.24,22.27,191280.0,19.3529,19.3964,19.3355,19.3616,191280.0
2022-09-21 11:30:00,22.27,22.3,22.21,22.29,218381.0,19.3616,19.3877,19.3094,19.379,218381.0
2022-09-21 12:00:00,22.3,22.33,22.24,22.28,190969.0,19.3877,19.4138,19.3355,19.3703,190969.0
2022-09-21 12:30:00,22.28,22.3,22.22,22.23,103347.0,19.3703,19.3877,19.3181,19.3268,103347.0
2022-09-21 13:00:00,22.23,22.36,22.23,22.36,341246.0,19.3268,19.4398,19.3268,19.4398,341246.0
2022-09-21 13:30:00,22.36,22.45,22.36,22.44,371826.0,19.4398,19.5181,19.4398,19.5094,371826.0
2022-09-21 14:00:00,22.42,22.42,22.03,22.06,1309026.0,19.492,19.492,19.1529,19.179,1309026.0
2022-09-21 14:30:00,22.07,22.5,22.01,22.37,841389.0,19.1877,19.5616,19.1356,19.4485,841389.0
2022-09-21 15:00:00,22.38,22.41,22.04,22.06,482490.0,19.4572,19.4833,19.1616,19.179,482490.0
2022-09-21 15:30:00,22.05,22.08,21.87,21.87,1745210.0,19.1703,19.1964,19.0138,19.0138,1745210.0
2022-09-22 09:30:00,22.02,22.06,21.41,21.43,584971.0,19.1442,19.179,18.6139,18.6313,584971.0
2022-09-22 10:00:00,21.43,21.65,21.41,21.53,412094.0,18.6313,18.8226,18.6139,18.7182,412094.0
2022-09-22 10:30:00,21.54,21.58,21.34,21.35,358883.0,18.7269,18.7617,18.5531,18.5617,358883.0
2022-09-22 11:00:00,21.34,21.38,21.26,21.36,399836.0,18.5531,18.5878,18.4835,18.5704,399836.0
2022-09-22 11:30:00,21.36,21.43,21.3,21.33,334440.0,18.5704,18.6313,18.5183,18.5444,334440.0
2022-09-22 12:00:00,21.32,21.47,21.29,21.39,246600.0,18.5357,18.6661,18.5096,18.5965,246600.0
2022-09-22 12:30:00,21.39,21.43,21.36,21.39,114268.0,18.5965,18.6313,18.5704,18.5965,114268.0
2022-09-22 13:00:00,21.4,21.43,21.3,21.39,130402.0,18.6052,18.6313,18.5183,18.5965,130402.0
2022-09-22 13:30:00,21.4,21.45,21.35,21.41,249800.0,18.6052,18.6487,18.5617,18.6139,249800.0
2022-09-22 14:00:00,21.42,21.43,21.26,21.32,459467.0,18.6226,18.6313,18.4835,18.5357,459467.0
2022-09-22 14:30:00,21.31,21.41,21.29,21.38,612619.0,18.527,18.6139,18.5096,18.5878,612619.0
2022-09-22 15:00:00,21.38,21.47,21.36,21.42,491218.0,18.5878,18.6661,18.5704,18.6226,491218.0
2022-09-22 15:30:00,21.43,21.53,21.29,21.29,881814.0,18.6313,18.7182,18.5096,18.5096,881814.0
2022-09-23 09:30:00,21.04,21.15,20.91,20.92,479935.0,18.2922,18.3879,18.1792,18.1879,479935.0
2022-09-23 10:00:00,20.92,20.96,20.74,20.83,224050.0,18.1879,18.2227,18.0314,18.1097,224050.0
2022-09-23 10:30:00,20.84,20.88,20.75,20.8,259200.0,18.1184,18.1531,18.0401,18.0836,259200.0
2022-09-23 11:00:00,20.8,20.92,20.79,20.86,243115.0,18.0836,18.1879,18.0749,18.1357,243115.0
2022-09-23 11:30:00,20.86,20.88,20.7,20.8,228750.0,18.1357,18.1531,17.9966,18.0836,228750.0
2022-09-23 12:00:00,20.8,20.82,20.72,20.73,271354.0,18.0836,18.101,18.014,18.0227,271354.0
2022-09-23 12:30:00,20.73,20.88,20.68,20.87,305730.0,18.0227,18.1531,17.9792,18.1444,305730.0
2022-09-23 13:00:00,20.87,20.91,20.74,20.74,226428.0,18.1444,18.1792,18.0314,18.0314,226428.0
2022-09-23 13:30:00,20.75,20.8,20.71,20.77,172421.0,18.0401,18.0836,18.0053,18.0575,172421.0
2022-09-23 14:00:00,20.76,20.82,20.65,20.73,388767.0,18.0488,18.101,17.9532,18.0227,388767.0
2022-09-23 14:30:00,20.73,20.73,20.59,20.61,331541.0,18.0227,18.0227,17.901,17.9184,331541.0
2022-09-23 15:00:00,20.61,20.77,20.59,20.77,745257.0,17.9184,18.0575,17.901,18.0575,745257.0
2022-09-23 15:30:00,20.76,20.9,20.72,20.89,1852036.0,18.0488,18.1705,18.014,18.1618,1852036.0
2022-09-26 09:30:00,20.71,21.05,20.62,20.79,501418.0,18.0053,18.3009,17.9271,18.0749,501418.0
2022-09-26 10:00:00,20.79,20.95,20.62,20.94,450210.0,18.0749,18.214,17.9271,18.2053,450210.0
2022-09-26 10:30:00,20.94,20.95,20.83,20.89,336359.0,18.2053,18.214,18.1097,18.1618,336359.0
2022-09-26 11:00:00,20.9,20.91,20.65,20.66,379383.0,18.1705,18.1792,17.9532,17.9619,379383.0
2022-09-26 11:30:00,20.66,20.72,20.61,20.69,522255.0,17.9619,18.014,17.9184,17.9879,522255.0
2022-09-26 12:00:00,20.69,20.75,20.65,20.66,269445.0,17.9879,18.0401,17.9532,17.9619,269445.0
2022-09-26 12:30:00,20.66,20.69,20.56,20.66,334988.0,17.9619,17.9879,17.8749,17.9619,334988.0
2022-09-26 13:00:00,20.67,20.67,20.47,20.51,252132.0,17.9706,17.9706,17.7967,17.8314,252132.0
2022-09-26 13:30:00,20.51,20.65,20.51,20.55,403843.0,17.8314,17.9532,17.8314,17.8662,403843.0
2022-09-26 14:00:00,20.55,20.7,20.55,20.62,267029.0,17.8662,17.9966,17.8662,17.9271,267029.0
2022-09-26 14:30:00,20.62,20.79,20.61,20.73,430384.0,17.9271,18.0749,17.9184,18.0227,430384.0
2022-09-26 15:00:00,20.74,20.81,20.7,20.78,452661.0,18.0314,18.0923,17.9966,18.0662,452661.0
2022-09-26 15:30:00,20.78,20.87,20.67,20.7,1566616.0,18.0662,18.1444,17.9706,17.9966,1566616.0
2022-09-27 09:30:00,20.82,21.04,20.79,20.98,536731.0,18.101,18.2922,18.0749,18.2401,536731.0
2022-09-27 10:00:00,20.99,21.01,20.83,20.89,677118.0,18.2488,18.2661,18.1097,18.1618,677118.0
2022-09-27 10:30:00,20.89,21.01,20.89,20.95,341339.0,18.1618,18.2661,18.1618,18.214,341339.0
2022-09-27 11:00:00,20.94,20.97,20.66,20.7,297589.0,18.2053,18.2314,17.9619,17.9966,297589.0
2022-09-27 11:30:00,20.7,20.75,20.59,20.61,507949.0,17.9966,18.0401,17.901,17.9184,507949.0
2022-09-27 12:00:00,20.6,20.6,20.36,20.37,364081.0,17.9097,17.9097,17.701,17.7097,364081.0
2022-09-27 12:30:00,20.37,20.42,20.27,20.3,421781.0,17.7097,17.7532,17.6228,17.6489,421781.0
2022-09-27 13:00:00,20.3,20.3,20.15,20.16,672807.0,17.6489,17.6489,17.5185,17.5272,672807.0
2022-09-27 13:30:00,20.14,20.19,20.09,20.17,538507.0,17.5098,17.5532,17.4663,17.5359,538507.0
2022-09-27 14:00:00,20.18,20.24,20.15,20.24,683121.0,17.5445,17.5967,17.5185,17.5967,683121.0
2022-09-27 14:30:00,20.23,20.43,20.22,20.39,528026.0,17.588,17.7619,17.5793,17.7271,528026.0
2022-09-27 15:00:00,20.4,20.4,20.31,20.38,543143.0,17.7358,17.7358,17.6576,17.7184,543143.0
2022-09-27 15:30:00,20.38,20.47,20.32,20.41,984309.0,17.7184,17.7967,17.6663,17.7445,984309.0
2022-09-28 09:30:00,20.58,21.03,20.51,20.98,883294.0,17.8923,18.2835,17.8314,18.2401,883294.0
2022-09-28 10:00:00,20.99,21.06,20.38,20.64,3398415.0,18.2488,18.3096,17.7184,17.9445,3398415.0
2022-09-28 10:30:00,20.64,20.7,20.43,20.44,2051611.0,17.9445,17.9966,17.7619,17.7706,2051611.0
2022-09-28 11:00:00,20.44,20.48,20.35,20.39,2023036.0,17.7706,17.8054,17.6923,17.7271,2023036.0
2022-09-28 11:30:00,20.39,20.4,20.21,20.3,1139198.0,17.7271,17.7358,17.5706,17.6489,1139198.0
2022-09-28 12:00:00,20.31,20.51,20.24,20.39,1372135.0,17.6576,17.8314,17.5967,17.7271,1372135.0
2022-09-28 12:30:00,20.39,20.48,20.31,20.37,731833.0,17.7271,17.8054,17.6576,17.7097,731833.0
2022-09-28 13:00:00,20.38,20.44,20.35,20.38,561448.0,17.7184,17.7706,17.6923,17.7184,561448.0
2022-09-28 13:30:00,20.38,20.43,20.34,20.38,908141.0,17.7184,17.7619,17.6836,17.7184,908141.0
2022-09-28 14:00:00,20.38,20.42,20.32,20.37,688910.0,17.7184,17.7532,17.6663,17.7097,688910.0
2022-09-28 14:30:00,20.36,20.46,20.36,20.42,733681.0,17.701,17.788,17.701,17.7532,733681.0
2022-09-28 15:00:00,20.41,20.55,20.4,20.54,627883.0,17.7445,17.8662,17.7358,17.8575,627883.0
2022-09-28 15:30:00,20.55,20.62,20.44,20.45,2101409.0,17.8662,17.9271,17.7706,17.7793,2101409.0
2022-09-29 09:30:00,20.14,20.34,19.86,19.88,810378.0,17.5098,17.6836,17.2663,17.2837,810378.0
2022-09-29 10:00:00,19.88,19.88,19.64,19.73,550332.0,17.2837,17.2837,17.0751,17.1533,550332.0
2022-09-29 10:30:00,19.73,19.88,19.65,19.82,395908.0,17.1533,17.2837,17.0838,17.2316,395908.0
2022-09-29 11:00:00,19.82,19.96,19.8,19.84,618914.0,17.2316,17.3533,17.2142,17.2489,618914.0
2022-09-29 11:30:00,19.84,20.01,19.82,19.92,406005.0,17.2489,17.3967,17.2316,17.3185,406005.0
2022-09-29 12:00:00,19.92,20.01,19.91,19.98,329741.0,17.3185,17.3967,17.3098,17.3707,329741.0
2022-09-29 12:30:00,19.98,20.11,19.91,19.93,273598.0,17.3707,17.4837,17.3098,17.3272,273598.0
2022-09-29 13:00:00,19.93,19.93,19.83,19.89,402505.0,17.3272,17.3272,17.2403,17.2924,402505.0
2022-09-29 13:30:00,19.89,19.95,19.82,19.84,513084.0,17.2924,17.3446,17.2316,17.2489,513084.0
2022-09-29 14:00:00,19.84,19.87,19.8,19.84,441717.0,17.2489,17.275,17.2142,17.2489,441717.0
2022-09-29 14:30:00,19.83,19.91,19.78,19.78,498900.0,17.2403,17.3098,17.1968,17.1968,498900.0
2022-09-29 15:00:00,19.78,19.92,19.78,19.88,933593.0,17.1968,17.3185,17.1968,17.2837,933593.0
2022-09-29 15:30:00,19.88,19.94,19.83,19.88,1822258.0,17.2837,17.3359,17.2403,17.2837,1822258.0
2022-09-30 09:30:00,20.02,20.35,19.92,20.32,788897.0,17.4054,17.6923,17.3185,17.6663,788897.0
2022-09-30 10:00:00,20.33,20.35,20.14,20.23,525651.0,17.675,17.6923,17.5098,17.588,525651.0
2022-09-30 10:30:00,20.23,20.42,20.22,20.37,901102.0,17.588,17.7532,17.5793,17.7097,901102.0
2022-09-30 11:00:00,20.36,20.54,20.3,20.44,509834.0,17.701,17.8575,17.6489,17.7706,509834.0
2022-09-30 11:30:00,20.45,20.47,20.28,20.32,461338.0,17.7793,17.7967,17.6315,17.6663,461338.0
2022-09-30 12:00:00,20.32,20.33,20.21,20.23,322565.0,17.6663,17.675,17.5706,17.588,322565.0
2022-09-30 12:30:00,20.22,20.34,20.22,20.3,312189.0,17.5793,17.6836,17.5793,17.6489,312189.0
2022-09-30 13:00:00,20.3,20.38,20.28,20.37,237387.0,17.6489,17.7184,17.6315,17.7097,237387.0
2022-09-30 13:30:00,20.37,20.39,20.18,20.2,600419.0,17.7097,17.7271,17.5445,17.5619,600419.0
2022-09-30 14:00:00,20.19,20.28,20.16,20.2,441164.0,17.5532,17.6315,17.5272,17.5619,441164.0
2022-09-30 14:30:00,20.2,20.24,20.1,20.14,606751.0,17.5619,17.5967,17.475,17.5098,606751.0
2022-09-30 15:00:00,20.14,20.22,20.1,20.18,745855.0,17.5098,17.5793,17.475,17.5445,745855.0
2022-09-30 15:30:00,20.18,20.22,20.02,20.07,1899052.0,17.5445,17.5793,17.4054,17.4489,1899052.0
2022-10-03 09:30:00,20.31,20.37,19.85,20.05,852467.0,17.6576,17.7097,17.2576,17.4315,852467.0
2022-10-03 10:00:00,20.06,20.41,20.05,20.38,613793.0,17.4402,17.7445,17.4315,17.7184,613793.0
2022-10-03 10:30:00,20.39,20.5,20.32,20.43,772150.0,17.7271,17.8228,17.6663,17.7619,772150.0
2022-10-03 11:00:00,20.43,20.5,20.4,20.46,668536.0,17.7619,17.8228,17.7358,17.788,668536.0
2022-10-03 11:30:00,20.47,20.57,20.47,20.53,485911.0,17.7967,17.8836,17.7967,17.8488,485911.0
2022-10-03 12:00:00,20.52,20.57,20.43,20.48,246778.0,17.8401,17.8836,17.7619,17.8054,246778.0
2022-10-03 12:30:00,20.47,20.47,20.36,20.42,258702.0,17.7967,17.7967,17.701,17.7532,258702.0
2022-10-03 13:00:00,20.42,20.47,20.36,20.43,400733.0,17.7532,17.7967,17.701,17.7619,400733.0
2022-10-03 13:30:00,20.44,20.51,20.43,20.48,355646.0,17.7706,17.8314,17.7619,17.8054,355646.0
2022-10-03 14:00:00,20.48,20.6,20.47,20.59,457017.0,17.8054,17.9097,17.7967,17.901,457017.0
2022-10-03 14:30:00,20.59,20.65,20.55,20.63,458612.0,17.901,17.9532,17.8662,17.9358,458612.0
2022-10-03 15:00:00,20.62,20.64,20.54,20.59,478162.0,17.9271,17.9445,17.8575,17.901,478162.0
2022-10-03 15:30:00,20.59,20.6,20.49,20.52,1018217.0,17.901,17.9097,17.8141,17.8401,1018217.0
2022-10-04 09:30:00,20.85,21.24,20.85,21.23,487993.0,18.127,18.4661,18.127,18.4574,487993.0
2022-10-04 10:00:00,21.23,21.3,21.07,21.09,327107.0,18.4574,18.5183,18.3183,18.3357,327107.0
2022-10-04 10:30:00,21.11,21.27,21.1,21.25,386215.0,18.3531,18.4922,18.3444,18.4748,386215.0
2022-10-04 11:00:00,21.26,21.33,21.22,21.33,294629.0,18.4835,18.5444,18.4487,18.5444,294629.0
2022-10-04 11:30:00,21.32,21.33,21.24,21.32,385972.0,18.5357,18.5444,18.4661,18.5357,385972.0
2022-10-04 12:00:00,21.32,21.33,21.23,21.3,359521.0,18.5357,18.5444,18.4574,18.5183,359521.0
2022-10-04 12:30:00,21.3,21.33,21.23,21.28,325267.0,18.5183,18.5444,18.4574,18.5009,325267.0
2022-10-04 13:00:00,21.28,21.3,21.16,21.25,291472.0,18.5009,18.5183,18.3966,18.4748,291472.0
2022-10-04 13:30:00,21.25,21.32,21.21,21.29,448962.0,18.4748,18.5357,18.44,18.5096,448962.0
2022-10-04 14:00:00,21.29,21.34,21.23,21.23,608356.0,18.5096,18.5531,18.4574,18.4574,608356.0
2022-10-04 14:30:00,21.23,21.33,21.22,21.3,463403.0,18.4574,18.5444,18.4487,18.5183,463403.0
2022-10-04 15:00:00,21.3,21.33,21.22,21.32,526318.0,18.5183,18.5444,18.4487,18.5357,526318.0
2022-10-04 15:30:00,21.31,21.42,21.28,21.4,1100860.0,18.527,18.6226,18.5009,18.6052,1100860.0
2022-10-05 09:30:00,21.07,21.31,21.0,21.22,589263.0,18.3183,18.527,18.2575,18.4487,589263.0
2022-10-05 10:00:00,21.22,21.23,21.07,21.15,367618.0,18.4487,18.4574,18.3183,18.3879,367618.0
2022-10-05 10:30:00,21.14,21.16,21.02,21.03,272665.0,18.3792,18.3966,18.2748,18.2835,272665.0
2022-10-05 11:00:00,21.02,21.16,21.02,21.09,437576.0,18.2748,18.3966,18.2748,18.3357,437576.0
2022-10-05 11:30:00,21.09,21.18,21.06,21.12,352468.0,18.3357,18.4139,18.3096,18.3618,352468.0
2022-10-05 12:00:00,21.12,21.22,21.04,21.13,463361.0,18.3618,18.4487,18.2922,18.3705,463361.0
2022-10-05 12:30:00,21.13,21.14,21.07,21.09,444588.0,18.3705,18.3792,18.3183,18.3357,444588.0
2022-10-05 13:00:00,21.08,21.19,21.07,21.14,415975.0,18.327,18.4226,18.3183,18.3792,415975.0
2022-10-05 13:30:00,21.14,21.2,21.1,21.13,482141.0,18.3792,18.4313,18.3444,18.3705,482141.0
2022-10-05 14:00:00,21.12,21.21,21.1,21.2,324774.0,18.3618,18.44,18.3444,18.4313,324774.0
2022-10-05 14:30:00,21.2,21.2,21.14,21.18,295105.0,18.4313,18.4313,18.3792,18.4139,295105.0
2022-10-05 15:00:00,21.19,21.25,21.17,21.21,374627.0,18.4226,18.4748,18.4053,18.44,374627.0
2022-10-05 15:30:00,21.21,21.25,21.15,21.17,812042.0,18.44,18.4748,18.3879,18.4053,812042.0
2022-10-06 09:30:00,21.03,21.17,20.93,21.07,374204.0,18.2835,18.4053,18.1966,18.3183,374204.0
2022-10-06 10:00:00,21.07,21.08,20.88,20.89,296543.0,18.3183,18.327,18.1531,18.1618,296543.0
2022-10-06 10:30:00,20.89,21.06,20.83,21.04,247242.0,18.1618,18.3096,18.1097,18.2922,247242.0
2022-10-06 11:00:00,21.04,21.12,20.99,21.1,267961.0,18.2922,18.3618,18.2488,18.3444,267961.0
2022-10-06 11:30:00,21.11,21.12,20.97,20.98,316769.0,18.3531,18.3618,18.2314,18.2401,316769.0
2022-10-06 12:00:00,20.98,20.99,20.88,20.97,200351.0,18.2401,18.2488,18.1531,18.2314,200351.0
2022-10-06 12:30:00,20.98,21.06,20.95,20.97,245057.0,18.2401,18.3096,18.214,18.2314,245057.0
2022-10-06 13:00:00,20.98,21.01,20.94,20.97,315835.0,18.2401,18.2661,18.2053,18.2314,315835.0
2022-10-06 13:30:00,20.97,20.97,20.91,20.96,204043.0,18.2314,18.2314,18.1792,18.2227,204043.0
2022-10-06 14:00:00,20.96,20.96,20.83,20.87,347373.0,18.2227,18.2227,18.1097,18.1444,347373.0
2022-10-06 14:30:00,20.86,20.91,20.82,20.89,313281.0,18.1357,18.1792,18.101,18.1618,313281.0
2022-10-06 15:00:00,20.89,20.92,20.86,20.91,451058.0,18.1618,18.1879,18.1357,18.1792,451058.0
2022-10-06 15:30:00,20.91,20.92,20.79,20.82,1061462.0,18.1792,18.1879,18.0749,18.101,1061462.0
2022-10-07 09:30:00,20.68,20.73,20.26,20.26,469598.0,17.9792,18.0227,17.6141,17.6141,469598.0
2022-10-07 10:00:00,20.26,20.44,20.25,20.39,289356.0,17.6141,17.7706,17.6054,17.7271,289356.0
2022-10-07 10:30:00,20.4,20.6,20.39,20.56,322044.0,17.7358,17.9097,17.7271,17.8749,322044.0
2022-10-07 11:00:00,20.57,20.64,20.5,20.57,357112.0,17.8836,17.9445,17.8228,17.8836,357112.0
2022-10-07 11:30:00,20.58,20.59,20.47,20.52,167134.0,17.8923,17.901,17.7967,17.8401,167134.0
2022-10-07 12:00:00,20.51,20.56,20.48,20.51,169528.0,17.8314,17.8749,17.8054,17.8314,169528.0
2022-10-07 12:30:00,20.52,20.52,20.4,20.48,186066.0,17.8401,17.8401,17.7358,17.8054,186066.0
2022-10-07 13:00:00,20.48,20.55,20.43,20.51,832843.0,17.8054,17.8662,17.7619,17.8314,832843.0
2022-10-07 13:30:00,20.51,20.53,20.47,20.48,951945.0,17.8314,17.8488,17.7967,17.8054,951945.0
2022-10-07 14:00:00,20.48,20.49,20.37,20.38,696971.0,17.8054,17.8141,17.7097,17.7184,696971.0
2022-10-07 14:30:00,20.38,20.45,20.35,20.41,1461604.0,17.7184,17.7793,17.6923,17.7445,1461604.0
2022-10-07 15:00:00,20.41,20.49,20.34,20.37,1330185.0,17.7445,17.8141,17.6836,17.7097,1330185.0
2022-10-07 15:30:00,20.36,20.47,20.33,20.45,1523960.0,17.701,17.7967,17.675,17.7793,1523960.0
2022-10-10 09:30:00,20.55,20.68,20.37,20.37,382520.0,17.8662,17.9792,17.7097,17.7097,382520.0
2022-10-10 10:00:00,20.37,20.55,20.33,20.55,231830.0,17.7097,17.8662,17.675,17.8662,231830.0
2022-10-10 10:30:00,20.53,20.56,20.37,20.42,223767.0,17.8488,17.8749,17.7097,17.7532,223767.0
2022-10-10 11:00:00,20.42,20.47,20.36,20.39,265853.0,17.7532,17.7967,17.701,17.7271,265853.0
2022-10-10 11:30:00,20.4,20.41,20.29,20.38,547163.0,17.7358,17.7445,17.6402,17.7184,547163.0
2022-10-10 12:00:00,20.38,20.41,20.24,20.26,412897.0,17.7184,17.7445,17.5967,17.6141,412897.0
2022-10-10 12:30:00,20.26,20.27,20.17,20.18,398695.0,17.6141,17.6228,17.5359,17.5445,398695.0
2022-10-10 13:00:00,20.18,20.18,20.11,20.16,336831.0,17.5445,17.5445,17.4837,17.5272,336831.0
2022-10-10 13:30:00,20.16,20.38,20.15,20.3,250265.0,17.5272,17.7184,17.5185,17.6489,250265.0
2022-10-10 14:00:00,20.31,20.33,20.24,20.25,392184.0,17.6576,17.675,17.5967,17.6054,392184.0
2022-10-10 14:30:00,20.25,20.34,20.23,20.27,996403.0,17.6054,17.6836,17.588,17.6228,996403.0
2022-10-10 15:00:00,20.27,20.41,20.23,20.32,905836.0,17.6228,17.7445,17.588,17.6663,905836.0
2022-10-10 15:30:00,20.32,20.37,20.26,20.27,1250843.0,17.6663,17.7097,17.6141,17.6228,1250843.0
2022-10-11 09:30:00,20.17,20.23,20.02,20.05,686494.0,17.5359,17.588,17.4054,17.4315,686494.0
2022-10-11 10:00:00,20.05,20.09,19.95,20.05,288003.0,17.4315,17.4663,17.3446,17.4315,288003.0
2022-10-11 10:30:00,20.05,20.11,19.96,19.96,245810.0,17.4315,17.4837,17.3533,17.3533,245810.0
2022-10-11 11:00:00,19.96,20.1,19.96,20.07,423630.0,17.3533,17.475,17.3533,17.4489,423630.0
2022-10-11 11:30:00,20.07,20.23,20.07,20.14,510313.0,17.4489,17.588,17.4489,17.5098,510313.0
2022-10-11 12:00:00,20.15,20.18,20.05,20.17,197329.0,17.5185,17.5445,17.4315,17.5359,197329.0
2022-10-11 12:30:00,20.17,20.27,20.16,20.23,249825.0,17.5359,17.6228,17.5272,17.588,249825.0
2022-10-11 13:00:00,20.23,20.24,20.15,20.19,424347.0,17.588,17.5967,17.5185,17.5532,424347.0
2022-10-11 13:30:00,20.18,20.23,20.15,20.23,232106.0,17.5445,17.588,17.5185,17.588,232106.0
2022-10-11 14:00:00,20.23,20.24,20.13,20.16,445414.0,17.588,17.5967,17.5011,17.5272,445414.0
2022-10-11 14:30:00,20.16,20.22,19.91,19.92,549689.0,17.5272,17.5793,17.3098,17.3185,549689.0
2022-10-11 15:00:00,19.91,19.92,19.79,19.84,675851.0,17.3098,17.3185,17.2055,17.2489,675851.0
2022-10-11 15:30:00,19.84,19.94,19.79,19.89,1328449.0,17.2489,17.3359,17.2055,17.2924,1328449.0
2022-10-12 09:30:00,19.83,19.84,19.67,19.76,576781.0,17.2403,17.2489,17.1011,17.1794,576781.0
2022-10-12 10:00:00,19.77,19.86,19.74,19.82,338350.0,17.1881,17.2663,17.162,17.2316,338350.0
2022-10-12 10:30:00,19.82,19.87,19.72,19.82,418212.0,17.2316,17.275,17.1446,17.2316,418212.0
2022-10-12 11:00:00,19.82,19.92,19.8,19.86,234011.0,17.2316,17.3185,17.2142,17.2663,234011.0
2022-10-12 11:30:00,19.86,19.95,19.81,19.94,200480.0,17.2663,17.3446,17.2229,17.3359,200480.0
2022-10-12 12:00:00,19.95,19.99,19.91,19.94,439494.0,17.3446,17.3794,17.3098,17.3359,439494.0
2022-10-12 12:30:00,19.94,19.97,19.89,19.93,315574.0,17.3359,17.362,17.2924,17.3272,315574.0
2022-10-12 13:00:00,19.93,19.94,19.83,19.86,280179.0,17.3272,17.3359,17.2403,17.2663,280179.0
2022-10-12 13:30:00,19.86,19.87,19.8,19.84,281011.0,17.2663,17.275,17.2142,17.2489,281011.0
2022-10-12 14:00:00,19.84,19.92,19.81,19.92,480456.0,17.2489,17.3185,17.2229,17.3185,480456.0
2022-10-12 14:30:00,19.91,19.93,19.79,19.82,702338.0,17.3098,17.3272,17.2055,17.2316,702338.0
2022-10-12 15:00:00,19.82,19.83,19.74,19.74,861536.0,17.2316,17.2403,17.162,17.162,861536.0
2022-10-12 15:30:00,19.75,19.76,19.59,19.61,1778648.0,17.1707,17.1794,17.0316,17.049,1778648.0
2022-10-13 09:30:00,19.32,19.67,19.15,19.58,582565.0,16.7969,17.1011,16.6491,17.0229,582565.0
2022-10-13 10:00:00,19.58,19.74,19.54,19.57,512552.0,17.0229,17.162,16.9881,17.0142,512552.0
2022-10-13 10:30:00,19.57,19.91,19.55,19.86,484373.0,17.0142,17.3098,16.9968,17.2663,484373.0
2022-10-13 11:00:00,19.85,20.29,19.84,20.14,497228.0,17.2576,17.6402,17.2489,17.5098,497228.0
2022-10-13 11:30:00,20.14,20.41,20.11,20.36,618815.0,17.5098,17.7445,17.4837,17.701,618815.0
2022-10-13 12:00:00,20.36,20.5,20.34,20.47,576521.0,17.701,17.8228,17.6836,17.7967,576521.0
2022-10-13 12:30:00,20.47,20.68,20.46,20.63,504937.0,17.7967,17.9792,17.788,17.9358,504937.0
2022-10-13 13:00:00,20.63,20.78,20.58,20.76,351142.0,17.9358,18.0662,17.8923,18.0488,351142.0
2022-10-13 13:30:00,20.76,20.83,20.73,20.75,539614.0,18.0488,18.1097,18.0227,18.0401,539614.0
2022-10-13 14:00:00,20.75,20.82,20.71,20.73,527017.0,18.0401,18.101,18.0053,18.0227,527017.0
2022-10-13 14:30:00,20.72,20.91,20.72,20.89,851723.0,18.014,18.1792,18.014,18.1618,851723.0
2022-10-13 15:00:00,20.89,20.94,20.84,20.88,678530.0,18.1618,18.2053,18.1184,18.1531,678530.0
2022-10-13 15:30:00,20.88,20.94,20.83,20.89,1713067.0,18.1531,18.2053,18.1097,18.1618,1713067.0
2022-10-14 09:30:00,21.0,21.51,20.96,21.35,1198918.0,18.2575,18.7009,18.2227,18.5617,1198918.0
2022-10-14 10:00:00,21.35,21.35,20.85,20.92,703203.0,18.5617,18.5617,18.127,18.1879,703203.0
2022-10-14 10:30:00,20.92,20.98,20.76,20.93,528799.0,18.1879,18.2401,18.0488,18.1966,528799.0
2022-10-14 11:00:00,20.93,21.07,20.92,21.06,663004.0,18.1966,18.3183,18.1879,18.3096,663004.0
2022-10-14 11:30:00,21.05,21.06,20.88,20.91,632817.0,18.3009,18.3096,18.1531,18.1792,632817.0
2022-10-14 12:00:00,20.91,21.02,20.83,20.87,282423.0,18.1792,18.2748,18.1097,18.1444,282423.0
2022-10-14 12:30:00,20.87,20.99,20.85,20.89,454115.0,18.1444,18.2488,18.127,18.1618,454115.0
2022-10-14 13:00:00,20.89,20.94,20.82,20.87,336912.0,18.1618,18.2053,18.101,18.1444,336912.0
2022-10-14 13:30:00,20.87,20.9,20.81,20.87,322113.0,18.1444,18.1705,18.0923,18.1444,322113.0
2022-10-14 14:00:00,20.86,20.86,20.71,20.75,400451.0,18.1357,18.1357,18.0053,18.0401,400451.0
2022-10-14 14:30:00,20.74,20.76,20.68,20.73,336408.0,18.0314,18.0488,17.9792,18.0227,336408.0
2022-10-14 15:00:00,20.74,20.83,20.7,20.76,387990.0,18.0314,18.1097,17.9966,18.0488,387990.0
2022-10-14 15:30:00,20.77,20.8,20.64,20.7,1303076.0,18.0575,18.0836,17.9445,17.9966,1303076.0
2022-10-17 09:30:00,21.23,21.42,21.07,21.12,770203.0,18.4574,18.6226,18.3183,18.3618,770203.0
2022-10-17 10:00:00,21.12,21.35,21.1,21.19,697720.0,18.3618,18.5617,18.3444,18.4226,697720.0
2022-10-17 10:30:00,21.18,21.19,20.94,21.03,577317.0,18.4139,18.4226,18.2053,18.2835,577317.0
2022-10-17 11:00:00,21.03,21.2,21.02,21.2,664719.0,18.2835,18.4313,18.2748,18.4313,664719.0
2022-10-17 11:30:00,21.19,21.28,21.19,21.23,401901.0,18.4226,18.5009,18.4226,18.4574,401901.0
2022-10-17 12:00:00,21.23,21.26,21.13,21.19,194925.0,18.4574,18.4835,18.3705,18.4226,194925.0
2022-10-17 12:30:00,21.19,21.23,21.12,21.13,310111.0,18.4226,18.4574,18.3618,18.3705,310111.0
2022-10-17 13:00:00,21.14,21.24,21.11,21.23,462968.0,18.3792,18.4661,18.3531,18.4574,462968.0
2022-10-17 13:30:00,21.23,21.25,21.17,21.19,361443.0,18.4574,18.4748,18.4053,18.4226,361443.0
2022-10-17 14:00:00,21.18,21.21,21.09,21.15,440553.0,18.4139,18.44,18.3357,18.3879,440553.0
2022-10-17 14:30:00,21.14,21.18,21.11,21.14,466182.0,18.3792,18.4139,18.3531,18.3792,466182.0
2022-10-17 15:00:00,21.14,21.24,21.13,21.22,681271.0,18.3792,18.4661,18.3705,18.4487,681271.0
2022-10-17 15:30:00,21.22,21.3,21.21,21.25,1632875.0,18.4487,18.5183,18.44,18.4748,1632875.0
2022-10-18 09:30:00,21.72,21.91,21.53,21.82,887174.0,18.8834,19.0486,18.7182,18.9704,887174.0
2022-10-18 10:00:00,21.82,22.01,21.7,21.75,653566.0,18.9704,19.1356,18.866,18.9095,653566.0
2022-10-18 10:30:00,21.74,21.75,21.6,21.64,454999.0,18.9008,18.9095,18.7791,18.8139,454999.0
2022-10-18 11:00:00,21.63,21.66,21.38,21.41,528624.0,18.8052,18.8313,18.5878,18.6139,528624.0
2022-10-18 11:30:00,21.41,21.47,21.28,21.44,525129.0,18.6139,18.6661,18.5009,18.64,525129.0
2022-10-18 12:00:00,21.44,21.56,21.4,21.53,581326.0,18.64,18.7443,18.6052,18.7182,581326.0
2022-10-18 12:30:00,21.53,21.57,21.49,21.49,330015.0,18.7182,18.753,18.6835,18.6835,330015.0
2022-10-18 13:00:00,21.5,21.62,21.42,21.61,601826.0,18.6922,18.7965,18.6226,18.7878,601826.0
2022-10-18 13:30:00,21.61,21.7,21.59,21.7,379726.0,18.7878,18.866,18.7704,18.866,379726.0
2022-10-18 14:00:00,21.7,21.71,21.6,21.7,569345.0,18.866,18.8747,18.7791,18.866,569345.0
2022-10-18 14:30:00,21.69,21.7,21.5,21.53,932313.0,18.8573,18.866,18.6922,18.7182,932313.0
2022-10-18 15:00:00,21.52,21.56,21.47,21.52,1071422.0,18.7095,18.7443,18.6661,18.7095,1071422.0
2022-10-18 15:30:00,21.52,21.67,21.5,21.67,2095840.0,18.7095,18.84,18.6922,18.84,2095840.0
2022-10-19 09:30:00,21.44,21.65,21.24,21.34,729836.0,18.64,18.8226,18.4661,18.5531,729836.0
2022-10-19 10:00:00,21.35,21.56,21.32,21.54,610296.0,18.5617,18.7443,18.5357,18.7269,610296.0
2022-10-19 10:30:00,21.55,21.58,21.26,21.3,661263.0,18.7356,18.7617,18.4835,18.5183,661263.0
2022-10-19 11:00:00,21.3,21.51,21.26,21.41,625392.0,18.5183,18.7009,18.4835,18.6139,625392.0
2022-10-19 11:30:00,21.42,21.42,21.27,21.28,574864.0,18.6226,18.6226,18.4922,18.5009,574864.0
2022-10-19 12:00:00,21.28,21.29,21.16,21.19,795704.0,18.5009,18.5096,18.3966,18.4226,795704.0
2022-10-19 12:30:00,21.18,21.23,21.07,21.09,526100.0,18.4139,18.4574,18.3183,18.3357,526100.0
2022-10-19 13:00:00,21.08,21.1,20.95,20.98,415830.0,18.327,18.3444,18.214,18.2401,415830.0
2022-10-19 13:30:00,20.98,21.0,20.86,20.89,324823.0,18.2401,18.2575,18.1357,18.1618,324823.0
2022-10-19 14:00:00,20.89,20.97,20.88,20.93,349442.0,18.1618,18.2314,18.1531,18.1966,349442.0
2022-10-19 14:30:00,20.92,20.94,20.83,20.9,924686.0,18.1879,18.2053,18.1097,18.1705,924686.0
2022-10-19 15:00:00,20.89,20.96,20.82,20.85,835453.0,18.1618,18.2227,18.101,18.127,835453.0
2022-10-19 15:30:00,20.85,20.91,20.8,20.89,1085621.0,18.127,18.1792,18.0836,18.1618,1085621.0
2022-10-20 09:30:00,20.85,20.89,20.54,20.77,984636.0,18.127,18.1618,17.8575,18.0575,984636.0
2022-10-20 10:00:00,20.75,21.1,20.74,21.04,491266.0,18.0401,18.3444,18.0314,18.2922,491266.0
2022-10-20 10:30:00,21.04,21.06,20.77,20.84,757626.0,18.2922,18.3096,18.0575,18.1184,757626.0
2022-10-20 11:00:00,20.84,20.85,20.63,20.67,689744.0,18.1184,18.127,17.9358,17.9706,689744.0
2022-10-20 11:30:00,20.67,20.7,20.48,20.48,607143.0,17.9706,17.9966,17.8054,17.8054,607143.0
2022-10-20 12:00:00,20.49,20.51,20.4,20.41,467955.0,17.8141,17.8314,17.7358,17.7445,467955.0
2022-10-20 12:30:00,20.41,20.43,20.19,20.27,946703.0,17.7445,17.7619,17.5532,17.6228,946703.0
2022-10-20 13:00:00,20.26,20.27,19.84,19.86,1597482.0,17.6141,17.6228,17.2489,17.2663,1597482.0
2022-10-20 13:30:00,19.85,19.98,19.69,19.82,1670535.0,17.2576,17.3707,17.1185,17.2316,1670535.0
2022-10-20 14:00:00,19.82,19.85,19.65,19.74,921257.0,17.2316,17.2576,17.0838,17.162,921257.0
2022-10-20 14:30:00,19.73,19.83,19.72,19.8,1072734.0,17.1533,17.2403,17.1446,17.2142,1072734.0
2022-10-20 15:00:00,19.8,19.88,19.63,19.68,1367687.0,17.2142,17.2837,17.0664,17.1098,1367687.0
2022-10-20 15:30:00,19.68,19.77,19.61,19.7,3304276.0,17.1098,17.1881,17.049,17.1272,3304276.0
2022-10-21 09:30:00,19.85,20.69,19.68,20.45,2772329.0,17.2576,17.9879,17.1098,17.7793,2772329.0
2022-10-21 10:00:00,20.46,20.69,19.77,19.77,1832631.0,17.788,17.9879,17.1881,17.1881,1832631.0
2022-10-21 10:30:00,19.78,19.93,19.19,19.38,3454905.0,17.1968,17.3272,16.6838,16.849,3454905.0
2022-10-21 11:00:00,19.39,19.49,19.23,19.24,1567482.0,16.8577,16.9447,16.7186,16.7273,1567482.0
2022-10-21 11:30:00,19.24,19.46,19.09,19.18,1587458.0,16.7273,16.9186,16.5969,16.6751,1587458.0
2022-10-21 12:00:00,19.18,19.35,19.1,19.17,1320266.0,16.6751,16.8229,16.6056,16.6664,1320266.0
2022-10-21 12:30:00,19.17,19.39,19.12,19.36,1296433.0,16.6664,16.8577,16.623,16.8316,1296433.0
2022-10-21 13:00:00,19.37,19.43,19.21,19.27,1161550.0,16.8403,16.8925,16.7012,16.7534,1161550.0
2022-10-21 13:30:00,19.26,19.39,19.24,19.35,826180.0,16.7447,16.8577,16.7273,16.8229,826180.0
2022-10-21 14:00:00,19.36,19.38,19.18,19.23,812723.0,16.8316,16.849,16.6751,16.7186,812723.0
2022-10-21 14:30:00,19.23,19.35,19.23,19.32,776637.0,16.7186,16.8229,16.7186,16.7969,776637.0
2022-10-21 15:00:00,19.32,19.39,19.28,19.38,876624.0,16.7969,16.8577,16.7621,16.849,876624.0
2022-10-21 15:30:00,19.38,19.55,19.37,19.5,3163901.0,16.849,16.9968,16.8403,16.9534,3163901.0
2022-10-24 09:30:00,19.69,20.06,19.58,20.01,1699620.0,17.1185,17.4402,17.0229,17.3967,1699620.0
2022-10-24 10:00:00,20.02,20.36,19.91,20.36,1314111.0,17.4054,17.701,17.3098,17.701,1314111.0
2022-10-24 10:30:00,20.35,20.61,20.33,20.59,1212767.0,17.6923,17.9184,17.675,17.901,1212767.0
2022-10-24 11:00:00,20.6,20.67,20.43,20.55,1000316.0,17.9097,17.9706,17.7619,17.8662,1000316.0
2022-10-24 11:30:00,20.54,20.7,20.49,20.66,1007911.0,17.8575,17.9966,17.8141,17.9619,1007911.0
2022-10-24 12:00:00,20.65,20.69,20.45,20.47,963661.0,17.9532,17.9879,17.7793,17.7967,963661.0
2022-10-24 12:30:00,20.48,20.6,20.46,20.51,678753.0,17.8054,17.9097,17.788,17.8314,678753.0
2022-10-24 13:00:00,20.5,20.53,20.43,20.47,598767.0,17.8228,17.8488,17.7619,17.7967,598767.0
2022-10-24 13:30:00,20.48,20.52,20.39,20.4,479386.0,17.8054,17.8401,17.7271,17.7358,479386.0
2022-10-24 14:00:00,20.41,20.54,20.33,20.48,832844.0,17.7445,17.8575,17.675,17.8054,832844.0
2022-10-24 14:30:00,20.48,20.61,20.46,20.55,799994.0,17.8054,17.9184,17.788,17.8662,799994.0
2022-10-24 15:00:00,20.54,20.66,20.53,20.62,1069486.0,17.8575,17.9619,17.8488,17.9271,1069486.0
2022-10-24 15:30:00,20.62,20.65,20.53,20.54,2590929.0,17.9271,17.9532,17.8488,17.8575,2590929.0
2022-10-25 09:30:00,20.36,20.99,20.26,20.98,1071617.0,17.701,18.2488,17.6141,18.2401,1071617.0
2022-10-25 10:00:00,20.98,21.09,20.86,21.08,804354.0,18.2401,18.3357,18.1357,18.327,804354.0
2022-10-25 10:30:00,21.09,21.13,20.82,20.88,959836.0,18.3357,18.3705,18.101,18.1531,959836.0
2022-10-25 11:00:00,20.88,21.08,20.81,21.05,800219.0,18.1531,18.327,18.0923,18.3009,800219.0
2022-10-25 11:30:00,21.05,21.19,21.04,21.17,568299.0,18.3009,18.4226,18.2922,18.4053,568299.0
2022-10-25 12:00:00,21.16,21.22,21.06,21.11,856741.0,18.3966,18.4487,18.3096,18.3531,856741.0
2022-10-25 12:30:00,21.1,21.2,21.0,21.05,893346.0,18.3444,18.4313,18.2575,18.3009,893346.0
2022-10-25 13:00:00,21.06,21.11,21.03,21.11,323294.0,18.3096,18.3531,18.2835,18.3531,323294.0
2022-10-25 13:30:00,21.11,21.12,20.98,21.02,339688.0,18.3531,18.3618,18.2401,18.2748,339688.0
2022-10-25 14:00:00,21.02,21.1,21.02,21.1,336765.0,18.2748,18.3444,18.2748,18.3444,336765.0
2022-10-25 14:30:00,21.1,21.16,21.06,21.11,490552.0,18.3444,18.3966,18.3096,18.3531,490552.0
2022-10-25 15:00:00,21.11,21.23,21.1,21.23,486912.0,18.3531,18.4574,18.3444,18.4574,486912.0
2022-10-25 15:30:00,21.23,21.28,21.19,21.23,1444938.0,18.4574,18.5009,18.4226,18.4574,1444938.0
2022-10-26 09:30:00,21.31,21.48,21.18,21.25,772574.0,18.527,18.6748,18.4139,18.4748,772574.0
2022-10-26 10:00:00,21.25,21.43,21.25,21.42,575236.0,18.4748,18.6313,18.4748,18.6226,575236.0
2022-10-26 10:30:00,21.42,21.42,21.25,21.31,411208.0,18.6226,18.6226,18.4748,18.527,411208.0
2022-10-26 11:00:00,21.32,21.51,21.31,21.49,442682.0,18.5357,18.7009,18.527,18.6835,442682.0
2022-10-26 11:30:00,21.5,21.52,21.42,21.46,451289.0,18.6922,18.7095,18.6226,18.6574,451289.0
2022-10-26 12:00:00,21.46,21.49,21.31,21.34,705172.0,18.6574,18.6835,18.527,18.5531,705172.0
2022-10-26 12:30:00,21.34,21.39,21.25,21.28,392104.0,18.5531,18.5965,18.4748,18.5009,392104.0
2022-10-26 13:00:00,21.28,21.36,21.24,21.34,393724.0,18.5009,18.5704,18.4661,18.5531,393724.0
2022-10-26 13:30:00,21.34,21.39,21.3,21.37,301626.0,18.5531,18.5965,18.5183,18.5791,301626.0
2022-10-26 14:00:00,21.37,21.41,21.33,21.34,430143.0,18.5791,18.6139,18.5444,18.5531,430143.0
2022-10-26 14:30:00,21.35,21.4,21.3,21.34,513348.0,18.5617,18.6052,18.5183,18.5531,513348.0
2022-10-26 15:00:00,21.34,21.37,21.27,21.34,534767.0,18.5531,18.5791,18.4922,18.5531,534767.0
2022-10-26 15:30:00,21.34,21.38,21.28,21.29,1173193.0,18.5531,18.5878,18.5009,18.5096,1173193.0
2022-10-27 09:30:00,21.49,21.7,21.44,21.55,565317.0,18.6835,18.866,18.64,18.7356,565317.0
2022-10-27 10:00:00,21.55,21.74,21.52,21.7,352521.0,18.7356,18.9008,18.7095,18.866,352521.0
2022-10-27 10:30:00,21.69,21.74,21.62,21.63,371371.0,18.8573,18.9008,18.7965,18.8052,371371.0
2022-10-27 11:00:00,21.63,21.71,21.58,21.63,315987.0,18.8052,18.8747,18.7617,18.8052,315987.0
2022-10-27 11:30:00,21.64,21.69,21.52,21.59,515883.0,18.8139,18.8573,18.7095,18.7704,515883.0
2022-10-27 12:00:00,21.6,21.67,21.55,21.55,281485.0,18.7791,18.84,18.7356,18.7356,281485.0
2022-10-27 12:30:00,21.55,21.64,21.53,21.63,225657.0,18.7356,18.8139,18.7182,18.8052,225657.0
2022-10-27 13:00:00,21.64,21.72,21.61,21.66,240321.0,18.8139,18.8834,18.7878,18.8313,240321.0
2022-10-27 13:30:00,21.66,21.67,21.54,21.55,280927.0,18.8313,18.84,18.7269,18.7356,280927.0
2022-10-27 14:00:00,21.55,21.57,21.49,21.53,346018.0,18.7356,18.753,18.6835,18.7182,346018.0
2022-10-27 14:30:00,21.52,21.59,21.48,21.52,1069670.0,18.7095,18.7704,18.6748,18.7095,1069670.0
2022-10-27 15:00:00,21.51,21.56,21.46,21.48,1149612.0,18.7009,18.7443,18.6574,18.6748,1149612.0
2022-10-27 15:30:00,21.48,21.57,21.46,21.54,1549847.0,18.6748,18.753,18.6574,18.7269,1549847.0
2022-10-28 09:30:00,21.71,21.89,21.64,21.79,476694.0,18.8747,19.0312,18.8139,18.9443,476694.0
2022-10-28 10:00:00,21.79,21.84,21.55,21.67,446609.0,18.9443,18.9878,18.7356,18.84,446609.0
2022-10-28 10:30:00,21.67,21.71,21.58,21.67,322341.0,18.84,18.8747,18.7617,18.84,322341.0
2022-10-28 11:00:00,21.68,21.7,21.56,21.62,462743.0,18.8486,18.866,18.7443,18.7965,462743.0
2022-10-28 11:30:00,21.62,21.7,21.58,21.67,272609.0,18.7965,18.866,18.7617,18.84,272609.0
2022-10-28 12:00:00,21.67,21.78,21.61,21.75,332493.0,18.84,18.9356,18.7878,18.9095,332493.0
2022-10-28 12:30:00,21.75,21.79,21.71,21.75,245249.0,18.9095,18.9443,18.8747,18.9095,245249.0
2022-10-28 13:00:00,21.75,21.81,21.74,21.74,256598.0,18.9095,18.9617,18.9008,18.9008,256598.0
2022-10-28 13:30:00,21.75,21.8,21.74,21.75,189484.0,18.9095,18.953,18.9008,18.9095,189484.0
2022-10-28 14:00:00,21.75,21.79,21.71,21.71,249210.0,18.9095,18.9443,18.8747,18.8747,249210.0
2022-10-28 14:30:00,21.71,21.85,21.71,21.84,351460.0,18.8747,18.9964,18.8747,18.9878,351460.0
2022-10-28 15:00:00,21.84,21.89,21.83,21.84,435027.0,18.9878,19.0312,18.9791,18.9878,435027.0
2022-10-28 15:30:00,21.84,21.87,21.81,21.85,829150.0,18.9878,19.0138,18.9617,18.9964,829150.0
2022-10-31 09:30:00,21.82,21.99,21.76,21.84,860943.0,18.9704,19.1182,18.9182,18.9878,860943.0
2022-10-31 10:00:00,21.84,21.98,21.82,21.93,268151.0,18.9878,19.1095,18.9704,19.066,268151.0
2022-10-31 10:30:00,21.92,21.95,21.86,21.89,215649.0,19.0573,19.0834,19.0051,19.0312,215649.0
2022-10-31 11:00:00,21.89,21.97,21.87,21.94,183990.0,19.0312,19.1008,19.0138,19.0747,183990.0
2022-10-31 11:30:00,21.94,22.0,21.89,21.95,319630.0,19.0747,19.1269,19.0312,19.0834,319630.0
2022-10-31 12:00:00,21.95,21.97,21.86,21.89,285423.0,19.0834,19.1008,19.0051,19.0312,285423.0
2022-10-31 12:30:00,21.89,21.9,21.82,21.88,269980.0,19.0312,19.0399,18.9704,19.0225,269980.0
2022-10-31 13:00:00,21.88,21.97,21.86,21.96,248381.0,19.0225,19.1008,19.0051,19.0921,248381.0
2022-10-31 13:30:00,21.96,22.06,21.95,22.04,462159.0,19.0921,19.179,19.0834,19.1616,462159.0
2022-10-31 14:00:00,22.04,22.07,22.02,22.06,239164.0,19.1616,19.1877,19.1442,19.179,239164.0
2022-10-31 14:30:00,22.07,22.14,22.03,22.07,417710.0,19.1877,19.2486,19.1529,19.1877,417710.0
2022-10-31 15:00:00,22.07,22.07,21.99,22.02,352885.0,19.1877,19.1877,19.1182,19.1442,352885.0
2022-10-31 15:30:00,22.01,22.06,21.94,21.96,1105927.0,19.1356,19.179,19.0747,19.0921,1105927.0
2022-11-01 09:30:00,22.13,22.3,22.11,22.26,846525.0,19.2399,19.3877,19.2225,19.3529,846525.0
2022-11-01 10:00:00,22.26,22.27,22.06,22.16,363411.0,19.3529,19.3616,19.179,19.266,363411.0
2022-11-01 10:30:00,22.16,22.23,22.04,22.06,200155.0,19.266,19.3268,19.1616,19.179,200155.0
2022-11-01 11:00:00,22.06,22.11,22.02,22.05,206030.0,19.179,19.2225,19.1442,19.1703,206030.0
2022-11-01 11:30:00,22.05,22.12,22.0,22.11,354806.0,19.1703,19.2312,19.1269,19.2225,354806.0
2022-11-01 12:00:00,22.11,22.24,22.1,22.17,203894.0,19.2225,19.3355,19.2138,19.2747,203894.0
2022-11-01 12:30:00,22.17,22.24,22.15,22.18,286093.0,19.2747,19.3355,19.2573,19.2833,286093.0
2022-11-01 13:00:00,22.18,22.28,22.17,22.25,214726.0,19.2833,19.3703,19.2747,19.3442,214726.0
2022-11-01 13:30:00,22.24,22.3,22.23,22.27,278533.0,19.3355,19.3877,19.3268,19.3616,278533.0
2022-11-01 14:00:00,22.27,22.28,22.22,22.26,199521.0,19.3616,19.3703,19.3181,19.3529,199521.0
2022-11-01 14:30:00,22.26,22.31,22.23,22.3,279119.0,19.3529,19.3964,19.3268,19.3877,279119.0
2022-11-01 15:00:00,22.3,22.33,22.25,22.26,350292.0,19.3877,19.4138,19.3442,19.3529,350292.0
2022-11-01 15:30:00,22.26,22.32,22.25,22.29,1139350.0,19.3529,19.4051,19.3442,19.379,1139350.0
2022-11-02 09:30:00,22.31,22.38,22.26,22.35,484686.0,19.3964,19.4572,19.3529,19.4311,484686.0
2022-11-02 10:00:00,22.35,22.39,22.28,22.3,258423.0,19.4311,19.4659,19.3703,19.3877,258423.0
2022-11-02 10:30:00,22.3,22.34,22.27,22.3,253772.0,19.3877,19.4225,19.3616,19.3877,253772.0
2022-11-02 11:00:00,22.3,22.38,22.28,22.3,315113.0,19.3877,19.4572,19.3703,19.3877,315113.0
2022-11-02 11:30:00,22.3,22.3,22.19,22.2,280417.0,19.3877,19.3877,19.292,19.3007,280417.0
2022-11-02 12:00:00,22.2,22.2,22.06,22.06,374242.0,19.3007,19.3007,19.179,19.179,374242.0
2022-11-02 12:30:00,22.06,22.09,22.04,22.07,142072.0,19.179,19.2051,19.1616,19.1877,142072.0
2022-11-02 13:00:00,22.07,22.07,21.97,21.99,243108.0,19.1877,19.1877,19.1008,19.1182,243108.0
2022-11-02 13:30:00,21.99,22.2,21.99,22.18,324582.0,19.1182,19.3007,19.1182,19.2833,324582.0
2022-11-02 14:00:00,22.18,22.47,22.15,22.46,447773.0,19.2833,19.5355,19.2573,19.5268,447773.0
2022-11-02 14:30:00,22.46,22.51,21.95,22.08,1528446.0,19.5268,19.5703,19.0834,19.1964,1528446.0
2022-11-02 15:00:00,22.08,22.21,21.86,21.91,570936.0,19.1964,19.3094,19.0051,19.0486,570936.0
2022-11-02 15:30:00,21.91,21.93,21.83,21.86,1277032.0,19.0486,19.066,18.9791,19.0051,1277032.0
2022-11-03 09:30:00,21.65,21.66,21.28,21.32,644361.0,18.8226,18.8313,18.5009,18.5357,644361.0
2022-11-03 10:00:00,21.33,21.61,21.33,21.6,387121.0,18.5444,18.7878,18.5444,18.7791,387121.0
2022-11-03 10:30:00,21.59,21.8,21.49,21.79,534991.0,18.7704,18.953,18.6835,18.9443,534991.0
2022-11-03 11:00:00,21.79,21.84,21.7,21.8,472740.0,18.9443,18.9878,18.866,18.953,472740.0
2022-11-03 11:30:00,21.8,21.92,21.76,21.85,595561.0,18.953,19.0573,18.9182,18.9964,595561.0
2022-11-03 12:00:00,21.85,21.95,21.82,21.92,224602.0,18.9964,19.0834,18.9704,19.0573,224602.0
2022-11-03 12:30:00,21.92,21.93,21.82,21.91,282748.0,19.0573,19.066,18.9704,19.0486,282748.0
2022-11-03 13:00:00,21.91,21.94,21.86,21.91,185522.0,19.0486,19.0747,19.0051,19.0486,185522.0
2022-11-03 13:30:00,21.91,22.0,21.88,21.94,330783.0,19.0486,19.1269,19.0225,19.0747,330783.0
2022-11-03 14:00:00,21.94,22.12,21.92,22.12,454338.0,19.0747,19.2312,19.0573,19.2312,454338.0
2022-11-03 14:30:00,22.12,22.16,22.08,22.16,400157.0,19.2312,19.266,19.1964,19.266,400157.0
2022-11-03 15:00:00,22.16,22.19,22.12,22.14,400241.0,19.266,19.292,19.2312,19.2486,400241.0
2022-11-03 15:30:00,22.14,22.17,21.99,21.99,1352635.0,19.2486,19.2747,19.1182,19.1182,1352635.0
2022-11-04 09:30:00,22.28,22.47,22.08,22.33,529843.0,19.3703,19.5355,19.1964,19.4138,529843.0
2022-11-04 10:00:00,22.34,22.54,22.3,22.54,358275.0,19.4225,19.5963,19.3877,19.5963,358275.0
2022-11-04 10:30:00,22.54,22.74,22.53,22.68,473481.0,19.5963,19.7702,19.5876,19.7181,473481.0
2022-11-04 11:00:00,22.68,22.74,22.38,22.38,640222.0,19.7181,19.7702,19.4572,19.4572,640222.0
2022-11-04 11:30:00,22.38,22.41,22.18,22.18,356995.0,19.4572,19.4833,19.2833,19.2833,356995.0
2022-11-04 12:00:00,22.18,22.31,22.12,22.3,342920.0,19.2833,19.3964,19.2312,19.3877,342920.0
2022-11-04 12:30:00,22.29,22.31,22.2,22.29,242024.0,19.379,19.3964,19.3007,19.379,242024.0
2022-11-04 13:00:00,22.29,22.39,22.22,22.33,436967.0,19.379,19.4659,19.3181,19.4138,436967.0
2022-11-04 13:30:00,22.34,22.36,22.28,22.29,365976.0,19.4225,19.4398,19.3703,19.379,365976.0
2022-11-04 14:00:00,22.29,22.43,22.24,22.41,443901.0,19.379,19.5007,19.3355,19.4833,443901.0
2022-11-04 14:30:00,22.41,22.47,22.39,22.45,612460.0,19.4833,19.5355,19.4659,19.5181,612460.0
2022-11-04 15:00:00,22.44,22.48,22.38,22.4,670792.0,19.5094,19.5442,19.4572,19.4746,670792.0
2022-11-04 15:30:00,22.39,22.49,22.36,22.47,1064720.0,19.4659,19.5529,19.4398,19.5355,1064720.0
2022-11-07 09:30:00,22.72,22.81,22.46,22.5,496345.0,19.7528,19.8311,19.5268,19.5616,496345.0
2022-11-07 10:00:00,22.51,22.6,22.46,22.53,410597.0,19.5703,19.6485,19.5268,19.5876,410597.0
2022-11-07 10:30:00,22.53,22.56,22.43,22.51,311436.0,19.5876,19.6137,19.5007,19.5703,311436.0
2022-11-07 11:00:00,22.51,22.55,22.48,22.55,224152.0,19.5703,19.605,19.5442,19.605,224152.0
2022-11-07 11:30:00,22.54,22.58,22.49,22.5,243721.0,19.5963,19.6311,19.5529,19.5616,243721.0
2022-11-07 12:00:00,22.5,22.61,22.47,22.61,232835.0,19.5616,19.6572,19.5355,19.6572,232835.0
2022-11-07 12:30:00,22.61,22.62,22.49,22.52,204969.0,19.6572,19.6659,19.5529,19.5789,204969.0
2022-11-07 13:00:00,22.52,22.58,22.51,22.58,163848.0,19.5789,19.6311,19.5703,19.6311,163848.0
2022-11-07 13:30:00,22.58,22.66,22.55,22.66,206744.0,19.6311,19.7007,19.605,19.7007,206744.0
2022-11-07 14:00:00,22.66,22.7,22.61,22.7,228112.0,19.7007,19.7354,19.6572,19.7354,228112.0
2022-11-07 14:30:00,22.69,22.77,22.69,22.7,244811.0,19.7267,19.7963,19.7267,19.7354,244811.0
2022-11-07 15:00:00,22.7,22.78,22.7,22.76,260317.0,19.7354,19.805,19.7354,19.7876,260317.0
2022-11-07 15:30:00,22.76,22.84,22.74,22.84,1046345.0,19.7876,19.8572,19.7702,19.8572,1046345.0
2022-11-08 09:30:00,22.87,22.94,22.66,22.81,495594.0,19.8832,19.9441,19.7007,19.8311,495594.0
2022-11-08 10:00:00,22.81,22.9,22.81,22.82,578833.0,19.8311,19.9093,19.8311,19.8398,578833.0
2022-11-08 10:30:00,22.82,22.91,22.8,22.83,400283.0,19.8398,19.918,19.8224,19.8485,400283.0
2022-11-08 11:00:00,22.84,22.94,22.8,22.88,314807.0,19.8572,19.9441,19.8224,19.8919,314807.0
2022-11-08 11:30:00,22.88,22.91,22.84,22.86,232269.0,19.8919,19.918,19.8572,19.8745,232269.0
2022-11-08 12:00:00,22.86,22.86,22.74,22.76,193203.0,19.8745,19.8745,19.7702,19.7876,193203.0
2022-11-08 12:30:00,22.76,22.8,22.71,22.78,266116.0,19.7876,19.8224,19.7441,19.805,266116.0
2022-11-08 13:00:00,22.77,22.83,22.65,22.67,211704.0,19.7963,19.8485,19.692,19.7094,211704.0
2022-11-08 13:30:00,22.67,22.81,22.61,22.76,317454.0,19.7094,19.8311,19.6572,19.7876,317454.0
2022-11-08 14:00:00,22.75,22.79,22.66,22.67,235480.0,19.7789,19.8137,19.7007,19.7094,235480.0
2022-11-08 14:30:00,22.66,22.9,22.65,22.83,553309.0,19.7007,19.9093,19.692,19.8485,553309.0
2022-11-08 15:00:00,22.83,22.92,22.8,22.92,749807.0,19.8485,19.9267,19.8224,19.9267,749807.0
2022-11-08 15:30:00,22.92,22.95,22.81,22.84,1404835.0,19.9267,19.9528,19.8311,19.8572,1404835.0
2022-11-09 09:30:00,22.56,22.65,22.42,22.43,419707.0,19.6137,19.692,19.492,19.5007,419707.0
2022-11-09 10:00:00,22.43,22.69,22.4,22.54,377947.0,19.5007,19.7267,19.4746,19.5963,377947.0
2022-11-09 10:30:00,22.55,22.59,22.45,22.53,189730.0,19.605,19.6398,19.5181,19.5876,189730.0
2022-11-09 11:00:00,22.53,22.63,22.49,22.6,266289.0,19.5876,19.6746,19.5529,19.6485,266289.0
2022-11-09 11:30:00,22.59,22.65,22.55,22.58,150318.0,19.6398,19.692,19.605,19.6311,150318.0
2022-11-09 12:00:00,22.58,22.59,22.44,22.46,172765.0,19.6311,19.6398,19.5094,19.5268,172765.0
2022-11-09 12:30:00,22.46,22.52,22.42,22.5,282483.0,19.5268,19.5789,19.492,19.5616,282483.0
2022-11-09 13:00:00,22.51,22.52,22.43,22.45,265593.0,19.5703,19.5789,19.5007,19.5181,265593.0
2022-11-09 13:30:00,22.44,22.48,22.38,22.48,455627.0,19.5094,19.5442,19.4572,19.5442,455627.0
2022-11-09 14:00:00,22.48,22.5,22.42,22.47,292439.0,19.5442,19.5616,19.492,19.5355,292439.0
2022-11-09 14:30:00,22.47,22.48,22.39,22.43,331277.0,19.5355,19.5442,19.4659,19.5007,331277.0
2022-11-09 15:00:00,22.43,22.5,22.41,22.46,389218.0,19.5007,19.5616,19.4833,19.5268,389218.0
2022-11-09 15:30:00,22.45,22.49,22.38,22.45,1117780.0,19.5181,19.5529,19.4572,19.5181,1117780.0
2022-11-10 09:30:00,23.19,23.33,22.91,23.07,1253525.0,20.1614,20.2832,19.918,20.0571,1253525.0
2022-11-10 10:00:00,23.07,23.17,23.01,23.13,569379.0,20.0571,20.1441,20.005,20.1093,569379.0
2022-11-10 10:30:00,23.13,23.27,23.1,23.26,486137.0,20.1093,20.231,20.0832,20.2223,486137.0
2022-11-10 11:00:00,23.26,23.31,23.2,23.28,319944.0,20.2223,20.2658,20.1701,20.2397,319944.0
2022-11-10 11:30:00,23.27,23.36,23.23,23.35,271714.0,20.231,20.3092,20.1962,20.3006,271714.0
2022-11-10 12:00:00,23.35,23.37,23.27,23.3,329222.0,20.3006,20.3179,20.231,20.2571,329222.0
2022-11-10 12:30:00,23.3,23.3,23.22,23.23,258617.0,20.2571,20.2571,20.1875,20.1962,258617.0
2022-11-10 13:00:00,23.23,23.4,23.23,23.33,267953.0,20.1962,20.344,20.1962,20.2832,267953.0
2022-11-10 13:30:00,23.33,23.37,23.28,23.32,257838.0,20.2832,20.3179,20.2397,20.2745,257838.0
2022-11-10 14:00:00,23.32,23.36,23.23,23.27,265787.0,20.2745,20.3092,20.1962,20.231,265787.0
2022-11-10 14:30:00,23.27,23.3,23.23,23.29,330476.0,20.231,20.2571,20.1962,20.2484,330476.0
2022-11-10 15:00:00,23.29,23.4,23.27,23.39,723130.0,20.2484,20.344,20.231,20.3353,723130.0
2022-11-10 15:30:00,23.39,23.39,23.26,23.28,1680769.0,20.3353,20.3353,20.2223,20.2397,1680769.0
2022-11-11 09:30:00,23.5,23.61,23.38,23.51,476509.0,20.431,20.5266,20.3266,20.4397,476509.0
2022-11-11 10:00:00,23.5,23.66,23.38,23.56,448916.0,20.431,20.5701,20.3266,20.4831,448916.0
2022-11-11 10:30:00,23.56,23.59,23.31,23.36,516845.0,20.4831,20.5092,20.2658,20.3092,516845.0
2022-11-11 11:00:00,23.37,23.43,23.25,23.3,356218.0,20.3179,20.3701,20.2136,20.2571,356218.0
2022-11-11 11:30:00,23.3,23.42,23.28,23.37,384215.0,20.2571,20.3614,20.2397,20.3179,384215.0
2022-11-11 12:00:00,23.37,23.46,23.34,23.45,209655.0,20.3179,20.3962,20.2919,20.3875,209655.0
2022-11-11 12:30:00,23.45,23.51,23.42,23.43,391906.0,20.3875,20.4397,20.3614,20.3701,391906.0
2022-11-11 13:00:00,23.43,23.49,23.42,23.48,196060.0,20.3701,20.4223,20.3614,20.4136,196060.0
2022-11-11 13:30:00,23.48,23.57,23.47,23.57,255362.0,20.4136,20.4918,20.4049,20.4918,255362.0
2022-11-11 14:00:00,23.57,23.6,23.52,23.59,364828.0,20.4918,20.5179,20.4483,20.5092,364828.0
2022-11-11 14:30:00,23.58,23.6,23.52,23.55,298882.0,20.5005,20.5179,20.4483,20.4744,298882.0
2022-11-11 15:00:00,23.55,23.55,23.44,23.5,543978.0,20.4744,20.4744,20.3788,20.431,543978.0
2022-11-11 15:30:00,23.5,23.52,23.38,23.42,1389274.0,20.431,20.4483,20.3266,20.3614,1389274.0
2022-11-14 09:30:00,23.34,23.48,23.31,23.31,457720.0,20.2919,20.4136,20.2658,20.2658,457720.0
2022-11-14 10:00:00,23.32,23.43,23.25,23.3,203271.0,20.2745,20.3701,20.2136,20.2571,203271.0
2022-11-14 10:30:00,23.3,23.35,23.25,23.34,360800.0,20.2571,20.3006,20.2136,20.2919,360800.0
2022-11-14 11:00:00,23.33,23.39,23.23,23.29,218678.0,20.2832,20.3353,20.1962,20.2484,218678.0
2022-11-14 11:30:00,23.29,23.37,23.24,23.27,162744.0,20.2484,20.3179,20.2049,20.231,162744.0
2022-11-14 12:00:00,23.27,23.31,23.22,23.28,104594.0,20.231,20.2658,20.1875,20.2397,104594.0
2022-11-14 12:30:00,23.28,23.36,23.27,23.32,205577.0,20.2397,20.3092,20.231,20.2745,205577.0
2022-11-14 13:00:00,23.32,23.37,23.3,23.37,160954.0,20.2745,20.3179,20.2571,20.3179,160954.0
2022-11-14 13:30:00,23.36,23.37,23.28,23.3,122841.0,20.3092,20.3179,20.2397,20.2571,122841.0
2022-11-14 14:00:00,23.3,23.31,23.12,23.14,237277.0,20.2571,20.2658,20.1006,20.118,237277.0
2022-11-14 14:30:00,23.14,23.18,23.05,23.07,377958.0,20.118,20.1528,20.0397,20.0571,377958.0
2022-11-14 15:00:00,23.07,23.12,22.99,23.03,544416.0,20.0571,20.1006,19.9876,20.0223,544416.0
2022-11-14 15:30:00,23.03,23.03,22.9,22.92,884123.0,20.0223,20.0223,19.9093,19.9267,884123.0
2022-11-15 09:30:00,23.27,23.5,23.11,23.42,583980.0,20.231,20.431,20.0919,20.3614,583980.0
2022-11-15 10:00:00,23.41,23.47,23.22,23.34,209109.0,20.3527,20.4049,20.1875,20.2919,209109.0
2022-11-15 10:30:00,23.34,23.42,23.25,23.26,243860.0,20.2919,20.3614,20.2136,20.2223,243860.0
2022-11-15 11:00:00,23.26,23.35,23.23,23.28,299230.0,20.2223,20.3006,20.1962,20.2397,299230.0
2022-11-15 11:30:00,23.29,23.33,23.27,23.31,135006.0,20.2484,20.2832,20.231,20.2658,135006.0
2022-11-15 12:00:00,23.32,23.35,23.24,23.26,115224.0,20.2745,20.3006,20.2049,20.2223,115224.0
2022-11-15 12:30:00,23.25,23.31,23.18,23.28,277301.0,20.2136,20.2658,20.1528,20.2397,277301.0
2022-11-15 13:00:00,23.28,23.31,22.99,23.01,427937.0,20.2397,20.2658,19.9876,20.005,427937.0
2022-11-15 13:30:00,23.0,23.12,22.9,23.07,554118.0,19.9963,20.1006,19.9093,20.0571,554118.0
2022-11-15 14:00:00,23.08,23.26,23.03,23.21,404743.0,20.0658,20.2223,20.0223,20.1788,404743.0
2022-11-15 14:30:00,23.21,23.23,23.1,23.19,266631.0,20.1788,20.1962,20.0832,20.1614,266631.0
2022-11-15 15:00:00,23.19,23.23,23.11,23.12,327153.0,20.1614,20.1962,20.0919,20.1006,327153.0
2022-11-15 15:30:00,23.12,23.18,23.04,23.13,862084.0,20.1006,20.1528,20.031,20.1093,862084.0
2022-11-16 09:30:00,23.07,23.14,22.87,22.96,332374.0,20.0571,20.118,19.8832,19.9615,332374.0
2022-11-16 10:00:00,22.96,23.02,22.83,22.89,272833.0,19.9615,20.0136,19.8485,19.9006,272833.0
2022-11-16 10:30:00,22.89,22.93,22.8,22.8,358271.0,19.9006,19.9354,19.8224,19.8224,358271.0
2022-11-16 11:00:00,22.82,22.88,22.75,22.88,175053.0,19.8398,19.8919,19.7789,19.8919,175053.0
2022-11-16 11:30:00,22.88,22.96,22.84,22.93,378218.0,19.8919,19.9615,19.8572,19.9354,378218.0
2022-11-16 12:00:00,22.93,22.95,22.81,22.88,451809.0,19.9354,19.9528,19.8311,19.8919,451809.0
2022-11-16 12:30:00,22.88,22.89,22.82,22.83,236668.0,19.8919,19.9006,19.8398,19.8485,236668.0
2022-11-16 13:00:00,22.82,22.85,22.74,22.74,153749.0,19.8398,19.8658,19.7702,19.7702,153749.0
2022-11-16 13:30:00,22.75,22.81,22.68,22.69,373426.0,19.7789,19.8311,19.7181,19.7267,373426.0
2022-11-16 14:00:00,22.69,22.72,22.67,22.68,158372.0,19.7267,19.7528,19.7094,19.7181,158372.0
2022-11-16 14:30:00,22.69,22.78,22.68,22.75,421802.0,19.7267,19.805,19.7181,19.7789,421802.0
2022-11-16 15:00:00,22.75,22.75,22.61,22.65,404267.0,19.7789,19.7789,19.6572,19.692,404267.0
2022-11-16 15:30:00,22.65,22.73,22.63,22.69,1184105.0,19.692,19.7615,19.6746,19.7267,1184105.0
2022-11-17 09:30:00,22.39,22.39,22.14,22.25,607845.0,19.4659,19.4659,19.2486,19.3442,607845.0
2022-11-17 10:00:00,22.25,22.4,22.2,22.35,692528.0,19.3442,19.4746,19.3007,19.4311,692528.0
2022-11-17 10:30:00,22.35,22.36,22.19,22.21,214207.0,19.4311,19.4398,19.292,19.3094,214207.0
2022-11-17 11:00:00,22.2,22.28,22.16,22.28,264177.0,19.3007,19.3703,19.266,19.3703,264177.0
2022-11-17 11:30:00,22.28,22.4,22.26,22.39,338410.0,19.3703,19.4746,19.3529,19.4659,338410.0
2022-11-17 12:00:00,22.39,22.48,22.37,22.42,352758.0,19.4659,19.5442,19.4485,19.492,352758.0
2022-11-17 12:30:00,22.42,22.56,22.39,22.49,218672.0,19.492,19.6137,19.4659,19.5529,218672.0
2022-11-17 13:00:00,22.49,22.51,22.38,22.38,168265.0,19.5529,19.5703,19.4572,19.4572,168265.0
2022-11-17 13:30:00,22.39,22.41,22.33,22.35,219242.0,19.4659,19.4833,19.4138,19.4311,219242.0
2022-11-17 14:00:00,22.34,22.36,22.27,22.3,223459.0,19.4225,19.4398,19.3616,19.3877,223459.0
2022-11-17 14:30:00,22.3,22.33,22.28,22.29,275836.0,19.3877,19.4138,19.3703,19.379,275836.0
2022-11-17 15:00:00,22.29,22.3,22.17,22.21,512316.0,19.379,19.3877,19.2747,19.3094,512316.0
2022-11-17 15:30:00,22.21,22.36,22.19,22.35,1180141.0,19.3094,19.4398,19.292,19.4311,1180141.0
2022-11-18 09:30:00,22.77,22.87,22.49,22.5,306126.0,19.7963,19.8832,19.5529,19.5616,306126.0
2022-11-18 10:00:00,22.5,22.56,22.47,22.54,188367.0,19.5616,19.6137,19.5355,19.5963,188367.0
2022-11-18 10:30:00,22.54,22.62,22.49,22.51,183961.0,19.5963,19.6659,19.5529,19.5703,183961.0
2022-11-18 11:00:00,22.51,22.58,22.49,22.55,114826.0,19.5703,19.6311,19.5529,19.605,114826.0
2022-11-18 11:30:00,22.55,22.57,22.42,22.44,442478.0,19.605,19.6224,19.492,19.5094,442478.0
2022-11-18 12:00:00,22.44,22.45,22.23,22.32,489226.0,19.5094,19.5181,19.3268,19.4051,489226.0
2022-11-18 12:30:00,22.32,22.32,22.22,22.26,147293.0,19.4051,19.4051,19.3181,19.3529,147293.0
2022-11-18 13:00:00,22.26,22.38,22.24,22.37,155781.0,19.3529,19.4572,19.3355,19.4485,155781.0
2022-11-18 13:30:00,22.38,22.43,22.3,22.36,276831.0,19.4572,19.5007,19.3877,19.4398,276831.0
2022-11-18 14:00:00,22.36,22.45,22.35,22.44,167237.0,19.4398,19.5181,19.4311,19.5094,167237.0
2022-11-18 14:30:00,22.44,22.46,22.34,22.41,206320.0,19.5094,19.5268,19.4225,19.4833,206320.0
2022-11-18 15:00:00,22.41,22.5,22.4,22.49,524412.0,19.4833,19.5616,19.4746,19.5529,524412.0
2022-11-18 15:30:00,22.5,22.55,22.45,22.49,949743.0,19.5616,19.605,19.5181,19.5529,949743.0
2022-11-21 09:30:00,22.35,22.64,22.29,22.57,591733.0,19.4311,19.6833,19.379,19.6224,591733.0
2022-11-21 10:00:00,22.57,22.58,22.31,22.34,345925.0,19.6224,19.6311,19.3964,19.4225,345925.0
2022-11-21 10:30:00,22.33,22.35,22.27,22.33,260679.0,19.4138,19.4311,19.3616,19.4138,260679.0
2022-11-21 11:00:00,22.33,22.39,22.31,22.36,347402.0,19.4138,19.4659,19.3964,19.4398,347402.0
2022-11-21 11:30:00,22.37,22.4,22.29,22.31,173882.0,19.4485,19.4746,19.379,19.3964,173882.0
2022-11-21 12:00:00,22.32,22.41,22.31,22.38,201643.0,19.4051,19.4833,19.3964,19.4572,201643.0
2022-11-21 12:30:00,22.38,22.45,22.36,22.38,291548.0,19.4572,19.5181,19.4398,19.4572,291548.0
2022-11-21 13:00:00,22.39,22.44,22.33,22.4,348010.0,19.4659,19.5094,19.4138,19.4746,348010.0
2022-11-21 13:30:00,22.39,22.4,22.33,22.34,188383.0,19.4659,19.4746,19.4138,19.4225,188383.0
2022-11-21 14:00:00,22.34,22.42,22.33,22.38,209198.0,19.4225,19.492,19.4138,19.4572,209198.0
2022-11-21 14:30:00,22.38,22.4,22.33,22.38,208337.0,19.4572,19.4746,19.4138,19.4572,208337.0
2022-11-21 15:00:00,22.37,22.44,22.36,22.4,358448.0,19.4485,19.5094,19.4398,19.4746,358448.0
2022-11-21 15:30:00,22.4,22.55,22.39,22.52,977569.0,19.4746,19.605,19.4659,19.5789,977569.0
2022-11-22 09:30:00,22.71,22.81,22.66,22.73,280839.0,19.7441,19.8311,19.7007,19.7615,280839.0
2022-11-22 10:00:00,22.72,22.83,22.71,22.82,174846.0,19.7528,19.8485,19.7441,19.8398,174846.0
2022-11-22 10:30:00,22.82,22.87,22.79,22.81,132010.0,19.8398,19.8832,19.8137,19.8311,132010.0
2022-11-22 11:00:00,22.81,22.82,22.63,22.63,127827.0,19.8311,19.8398,19.6746,19.6746,127827.0
2022-11-22 11:30:00,22.64,22.66,22.56,22.59,269584.0,19.6833,19.7007,19.6137,19.6398,269584.0
2022-11-22 12:00:00,22.59,22.65,22.58,22.64,173384.0,19.6398,19.692,19.6311,19.6833,173384.0
2022-11-22 12:30:00,22.64,22.67,22.6,22.61,61700.0,19.6833,19.7094,19.6485,19.6572,61700.0
2022-11-22 13:00:00,22.61,22.66,22.59,22.62,135040.0,19.6572,19.7007,19.6398,19.6659,135040.0
2022-11-22 13:30:00,22.63,22.66,22.61,22.62,120309.0,19.6746,19.7007,19.6572,19.6659,120309.0
2022-11-22 14:00:00,22.63,22.66,22.6,22.65,103682.0,19.6746,19.7007,19.6485,19.692,103682.0
2022-11-22 14:30:00,22.64,22.69,22.62,22.64,248661.0,19.6833,19.7267,19.6659,19.6833,248661.0
2022-11-22 15:00:00,22.64,22.69,22.64,22.66,292641.0,19.6833,19.7267,19.6833,19.7007,292641.0
2022-11-22 15:30:00,22.66,22.7,22.65,22.67,620753.0,19.7007,19.7354,19.692,19.7094,620753.0
2022-11-23 09:30:00,22.67,22.74,22.6,22.71,196885.0,19.7094,19.7702,19.6485,19.7441,196885.0
2022-11-23 10:00:00,22.72,22.74,22.65,22.71,128245.0,19.7528,19.7702,19.692,19.7441,128245.0
2022-11-23 10:30:00,22.7,22.75,22.68,22.7,149179.0,19.7354,19.7789,19.7181,19.7354,149179.0
2022-11-23 11:00:00,22.7,22.73,22.66,22.73,125566.0,19.7354,19.7615,19.7007,19.7615,125566.0
2022-11-23 11:30:00,22.73,22.77,22.66,22.69,131817.0,19.7615,19.7963,19.7007,19.7267,131817.0
2022-11-23 12:00:00,22.69,22.7,22.65,22.69,77588.0,19.7267,19.7354,19.692,19.7267,77588.0
2022-11-23 12:30:00,22.69,22.7,22.6,22.62,80892.0,19.7267,19.7354,19.6485,19.6659,80892.0
2022-11-23 13:00:00,22.62,22.67,22.59,22.67,80453.0,19.6659,19.7094,19.6398,19.7094,80453.0
2022-11-23 13:30:00,22.67,22.68,22.62,22.65,63017.0,19.7094,19.7181,19.6659,19.692,63017.0
2022-11-23 14:00:00,22.66,22.8,22.61,22.76,179724.0,19.7007,19.8224,19.6572,19.7876,179724.0
2022-11-23 14:30:00,22.76,22.76,22.67,22.73,137155.0,19.7876,19.7876,19.7094,19.7615,137155.0
2022-11-23 15:00:00,22.73,22.77,22.7,22.73,138865.0,19.7615,19.7963,19.7354,19.7615,138865.0
2022-11-23 15:30:00,22.73,22.75,22.7,22.74,468227.0,19.7615,19.7789,19.7354,19.7702,468227.0
2022-11-25 09:30:00,22.85,22.98,22.79,22.95,207441.0,19.8658,19.9789,19.8137,19.9528,207441.0
2022-11-25 10:00:00,22.94,22.94,22.86,22.89,234222.0,19.9441,19.9441,19.8745,19.9006,234222.0
2022-11-25 10:30:00,22.89,22.97,22.89,22.96,98645.0,19.9006,19.9702,19.9006,19.9615,98645.0
2022-11-25 11:00:00,22.96,22.97,22.91,22.92,69322.0,19.9615,19.9702,19.918,19.9267,69322.0
2022-11-25 11:30:00,22.92,22.96,22.9,22.93,60481.0,19.9267,19.9615,19.9093,19.9354,60481.0
2022-11-25 12:00:00,22.93,22.95,22.9,22.93,91931.0,19.9354,19.9528,19.9093,19.9354,91931.0
2022-11-25 12:30:00,22.93,22.95,22.83,22.88,237032.0,19.9354,19.9528,19.8485,19.8919,237032.0
2022-11-28 09:30:00,22.66,22.84,22.58,22.59,400972.0,19.7007,19.8572,19.6311,19.6398,400972.0
2022-11-28 10:00:00,22.58,22.7,22.54,22.67,479601.0,19.6311,19.7354,19.5963,19.7094,479601.0
2022-11-28 10:30:00,22.67,22.69,22.57,22.59,164527.0,19.7094,19.7267,19.6224,19.6398,164527.0
2022-11-28 11:00:00,22.59,22.61,22.56,22.58,203352.0,19.6398,19.6572,19.6137,19.6311,203352.0
2022-11-28 11:30:00,22.58,22.65,22.57,22.61,140430.0,19.6311,19.692,19.6224,19.6572,140430.0
2022-11-28 12:00:00,22.61,22.64,22.55,22.57,162652.0,19.6572,19.6833,19.605,19.6224,162652.0
2022-11-28 12:30:00,22.58,22.63,22.52,22.53,148332.0,19.6311,19.6746,19.5789,19.5876,148332.0
2022-11-28 13:00:00,22.53,22.6,22.51,22.6,505066.0,19.5876,19.6485,19.5703,19.6485,505066.0
2022-11-28 13:30:00,22.59,22.6,22.48,22.5,208780.0,19.6398,19.6485,19.5442,19.5616,208780.0
2022-11-28 14:00:00,22.5,22.53,22.47,22.51,130945.0,19.5616,19.5876,19.5355,19.5703,130945.0
2022-11-28 14:30:00,22.51,22.55,22.49,22.5,216949.0,19.5703,19.605,19.5529,19.5616,216949.0
2022-11-28 15:00:00,22.5,22.5,22.44,22.45,533133.0,19.5616,19.5616,19.5094,19.5181,533133.0
2022-11-28 15:30:00,22.45,22.56,22.43,22.54,1102301.0,19.5181,19.6137,19.5007,19.5963,1102301.0
2022-11-29 09:30:00,22.58,22.73,22.48,22.71,273174.0,19.6311,19.7615,19.5442,19.7441,273174.0
2022-11-29 10:00:00,22.71,22.74,22.67,22.74,119821.0,19.7441,19.7702,19.7094,19.7702,119821.0
2022-11-29 10:30:00,22.74,22.78,22.72,22.76,217241.0,19.7702,19.805,19.7528,19.7876,217241.0
2022-11-29 11:00:00,22.76,22.77,22.6,22.62,266630.0,19.7876,19.7963,19.6485,19.6659,266630.0
2022-11-29 11:30:00,22.62,22.67,22.61,22.67,114471.0,19.6659,19.7094,19.6572,19.7094,114471.0
2022-11-29 12:00:00,22.67,22.69,22.63,22.64,142513.0,19.7094,19.7267,19.6746,19.6833,142513.0
2022-11-29 12:30:00,22.64,22.7,22.64,22.68,184999.0,19.6833,19.7354,19.6833,19.7181,184999.0
2022-11-29 13:00:00,22.68,22.7,22.65,22.69,151350.0,19.7181,19.7354,19.692,19.7267,151350.0
2022-11-29 13:30:00,22.68,22.76,22.68,22.76,105597.0,19.7181,19.7876,19.7181,19.7876,105597.0
2022-11-29 14:00:00,22.76,22.81,22.74,22.75,234839.0,19.7876,19.8311,19.7702,19.7789,234839.0
2022-11-29 14:30:00,22.74,22.84,22.73,22.84,313863.0,19.7702,19.8572,19.7615,19.8572,313863.0
2022-11-29 15:00:00,22.84,22.9,22.82,22.83,423157.0,19.8572,19.9093,19.8398,19.8485,423157.0
2022-11-29 15:30:00,22.83,22.93,22.8,22.9,1032143.0,19.8485,19.9354,19.8224,19.9093,1032143.0
2022-11-30 09:30:00,22.81,22.97,22.26,22.26,506228.0,19.8311,19.9702,19.3529,19.3529,506228.0
2022-11-30 10:00:00,22.27,22.3,22.15,22.21,386227.0,19.3616,19.3877,19.2573,19.3094,386227.0
2022-11-30 10:30:00,22.21,22.32,22.2,22.32,287320.0,19.3094,19.4051,19.3007,19.4051,287320.0
2022-11-30 11:00:00,22.32,22.51,22.32,22.51,315453.0,19.4051,19.5703,19.4051,19.5703,315453.0
2022-11-30 11:30:00,22.51,22.53,22.44,22.5,206528.0,19.5703,19.5876,19.5094,19.5616,206528.0
2022-11-30 12:00:00,22.5,22.54,22.44,22.45,165788.0,19.5616,19.5963,19.5094,19.5181,165788.0
2022-11-30 12:30:00,22.45,22.47,22.41,22.45,118461.0,19.5181,19.5355,19.4833,19.5181,118461.0
2022-11-30 13:00:00,22.45,22.5,22.42,22.45,114478.0,19.5181,19.5616,19.492,19.5181,114478.0
2022-11-30 13:30:00,22.45,22.78,22.41,22.76,308987.0,19.5181,19.805,19.4833,19.7876,308987.0
2022-11-30 14:00:00,22.76,22.96,22.76,22.92,321207.0,19.7876,19.9615,19.7876,19.9267,321207.0
2022-11-30 14:30:00,22.93,22.96,22.87,22.96,222047.0,19.9354,19.9615,19.8832,19.9615,222047.0
2022-11-30 15:00:00,22.96,23.07,22.94,23.05,292610.0,19.9615,20.0571,19.9441,20.0397,292610.0
2022-11-30 15:30:00,23.05,23.24,23.04,23.21,1492109.0,20.0397,20.2049,20.031,20.1788,1492109.0
2022-12-01 09:30:00,23.37,23.44,23.06,23.21,653327.0,20.3179,20.3788,20.0484,20.1788,653327.0
2022-12-01 10:00:00,23.21,23.26,22.75,22.77,564469.0,20.1788,20.2223,19.7789,19.7963,564469.0
2022-12-01 10:30:00,22.78,22.98,22.77,22.92,497327.0,19.805,19.9789,19.7963,19.9267,497327.0
2022-12-01 11:00:00,22.92,22.92,22.78,22.84,378508.0,19.9267,19.9267,19.805,19.8572,378508.0
2022-12-01 11:30:00,22.84,22.97,22.84,22.91,230569.0,19.8572,19.9702,19.8572,19.918,230569.0
2022-12-01 12:00:00,22.91,22.92,22.83,22.92,159775.0,19.918,19.9267,19.8485,19.9267,159775.0
2022-12-01 12:30:00,22.92,22.96,22.78,22.85,290349.0,19.9267,19.9615,19.805,19.8658,290349.0
2022-12-01 13:00:00,22.85,22.91,22.83,22.84,396651.0,19.8658,19.918,19.8485,19.8572,396651.0
2022-12-01 13:30:00,22.84,22.92,22.81,22.85,360878.0,19.8572,19.9267,19.8311,19.8658,360878.0
2022-12-01 14:00:00,22.85,22.93,22.76,22.92,564351.0,19.8658,19.9354,19.7876,19.9267,564351.0
2022-12-01 14:30:00,22.91,22.97,22.88,22.96,292835.0,19.918,19.9702,19.8919,19.9615,292835.0
2022-12-01 15:00:00,22.96,23.01,22.92,22.96,364788.0,19.9615,20.005,19.9267,19.9615,364788.0
2022-12-01 15:30:00,22.96,23.05,22.94,23.0,1326734.0,19.9615,20.0397,19.9441,19.9963,1326734.0
2022-12-02 09:30:00,22.77,22.92,22.75,22.84,444472.0,19.7963,19.9267,19.7789,19.8572,444472.0
2022-12-02 10:00:00,22.84,22.93,22.79,22.86,415526.0,19.8572,19.9354,19.8137,19.8745,415526.0
2022-12-02 10:30:00,22.86,22.93,22.8,22.85,372767.0,19.8745,19.9354,19.8224,19.8658,372767.0
2022-12-02 11:00:00,22.84,22.99,22.84,22.98,620611.0,19.8572,19.9876,19.8572,19.9789,620611.0
2022-12-02 11:30:00,22.99,23.26,22.98,23.24,1012923.0,19.9876,20.2223,19.9789,20.2049,1012923.0
2022-12-02 12:00:00,23.24,23.36,23.18,23.23,756504.0,20.2049,20.3092,20.1528,20.1962,756504.0
2022-12-02 12:30:00,23.23,23.26,23.06,23.06,353617.0,20.1962,20.2223,20.0484,20.0484,353617.0
2022-12-02 13:00:00,23.06,23.14,23.03,23.1,536507.0,20.0484,20.118,20.0223,20.0832,536507.0
2022-12-02 13:30:00,23.1,23.14,23.08,23.12,324693.0,20.0832,20.118,20.0658,20.1006,324693.0
2022-12-02 14:00:00,23.11,23.13,23.0,23.01,349317.0,20.0919,20.1093,19.9963,20.005,349317.0
2022-12-02 14:30:00,23.01,23.1,22.99,23.09,279866.0,20.005,20.0832,19.9876,20.0745,279866.0
2022-12-02 15:00:00,23.09,23.18,23.09,23.17,523641.0,20.0745,20.1528,20.0745,20.1441,523641.0
2022-12-02 15:30:00,23.17,23.2,23.1,23.15,1332925.0,20.1441,20.1701,20.0832,20.1267,1332925.0
2022-12-05 09:30:00,23.0,23.03,22.54,22.55,728200.0,19.9963,20.0223,19.5963,19.605,728200.0
2022-12-05 10:00:00,22.55,22.6,22.41,22.48,618651.0,19.605,19.6485,19.4833,19.5442,618651.0
2022-12-05 10:30:00,22.48,22.54,22.33,22.35,590980.0,19.5442,19.5963,19.4138,19.4311,590980.0
2022-12-05 11:00:00,22.34,22.39,22.23,22.23,527338.0,19.4225,19.4659,19.3268,19.3268,527338.0
2022-12-05 11:30:00,22.23,22.24,22.0,22.0,607332.0,19.3268,19.3355,19.1269,19.1269,607332.0
2022-12-05 12:00:00,22.0,22.2,21.95,22.12,664050.0,19.1269,19.3007,19.0834,19.2312,664050.0
2022-12-05 12:30:00,22.12,22.17,22.07,22.12,295960.0,19.2312,19.2747,19.1877,19.2312,295960.0
2022-12-05 13:00:00,22.12,22.2,22.01,22.03,279080.0,19.2312,19.3007,19.1356,19.1529,279080.0
2022-12-05 13:30:00,22.02,22.02,21.85,21.86,399714.0,19.1442,19.1442,18.9964,19.0051,399714.0
2022-12-05 14:00:00,21.86,21.92,21.82,21.84,568638.0,19.0051,19.0573,18.9704,18.9878,568638.0
2022-12-05 14:30:00,21.85,21.85,21.76,21.81,298932.0,18.9964,18.9964,18.9182,18.9617,298932.0
2022-12-05 15:00:00,21.82,21.98,21.81,21.87,588411.0,18.9704,19.1095,18.9617,19.0138,588411.0
2022-12-05 15:30:00,21.87,22.01,21.86,21.97,1663065.0,19.0138,19.1356,19.0051,19.1008,1663065.0
2022-12-06 09:30:00,22.0,22.1,21.8,21.93,761087.0,19.1269,19.2138,18.953,19.066,761087.0
2022-12-06 10:00:00,21.93,21.96,21.65,21.66,535306.0,19.066,19.0921,18.8226,18.8313,535306.0
2022-12-06 10:30:00,21.67,21.72,21.53,21.7,660029.0,18.84,18.8834,18.7182,18.866,660029.0
2022-12-06 11:00:00,21.7,21.7,21.58,21.59,475501.0,18.866,18.866,18.7617,18.7704,475501.0
2022-12-06 11:30:00,21.6,21.67,21.53,21.54,797327.0,18.7791,18.84,18.7182,18.7269,797327.0
2022-12-06 12:00:00,21.54,21.56,21.47,21.51,342636.0,18.7269,18.7443,18.6661,18.7009,342636.0
2022-12-06 12:30:00,21.51,21.55,21.46,21.48,399231.0,18.7009,18.7356,18.6574,18.6748,399231.0
2022-12-06 13:00:00,21.48,21.51,21.38,21.41,424644.0,18.6748,18.7009,18.5878,18.6139,424644.0
2022-12-06 13:30:00,21.41,21.48,21.37,21.39,294483.0,18.6139,18.6748,18.5791,18.5965,294483.0
2022-12-06 14:00:00,21.39,21.42,21.3,21.36,519955.0,18.5965,18.6226,18.5183,18.5704,519955.0
2022-12-06 14:30:00,21.36,21.49,21.34,21.48,323926.0,18.5704,18.6835,18.5531,18.6748,323926.0
2022-12-06 15:00:00,21.48,21.55,21.47,21.51,545393.0,18.6748,18.7356,18.6661,18.7009,545393.0
2022-12-06 15:30:00,21.5,21.62,21.5,21.61,1809367.0,18.6922,18.7965,18.6922,18.7878,1809367.0
2022-12-07 09:30:00,21.27,21.52,21.23,21.39,966017.0,18.6635,18.8829,18.6284,18.7688,966017.0
2022-12-07 10:00:00,21.39,21.68,21.32,21.68,1465136.0,18.7688,19.0233,18.7074,19.0233,1465136.0
2022-12-07 10:30:00,21.69,21.85,21.68,21.79,676564.0,19.032,19.1724,19.0233,19.1198,676564.0
2022-12-07 11:00:00,21.79,21.9,21.7,21.7,772758.0,19.1198,19.2163,19.0408,19.0408,772758.0
2022-12-07 11:30:00,21.69,21.87,21.67,21.82,466629.0,19.032,19.19,19.0145,19.1461,466629.0
2022-12-07 12:00:00,21.82,21.83,21.72,21.74,783349.0,19.1461,19.1549,19.0584,19.0759,783349.0
2022-12-07 12:30:00,21.74,21.78,21.72,21.75,346284.0,19.0759,19.111,19.0584,19.0847,346284.0
2022-12-07 13:00:00,21.76,21.78,21.7,21.77,355403.0,19.0935,19.111,19.0408,19.1022,355403.0
2022-12-07 13:30:00,21.76,21.78,21.68,21.71,433679.0,19.0935,19.111,19.0233,19.0496,433679.0
2022-12-07 14:00:00,21.71,21.72,21.59,21.65,431384.0,19.0496,19.0584,18.9443,18.9969,431384.0
2022-12-07 14:30:00,21.64,21.67,21.59,21.62,255473.0,18.9882,19.0145,18.9443,18.9706,255473.0
2022-12-07 15:00:00,21.62,21.67,21.6,21.67,179701.0,18.9706,19.0145,18.9531,19.0145,179701.0
2022-12-07 15:30:00,21.66,21.68,21.57,21.6,1296003.0,19.0057,19.0233,18.9267,18.9531,1296003.0
2022-12-08 09:30:00,21.76,21.79,21.53,21.79,446047.0,19.0935,19.1198,18.8916,19.1198,446047.0
2022-12-08 10:00:00,21.79,21.88,21.77,21.85,478919.0,19.1198,19.1987,19.1022,19.1724,478919.0
2022-12-08 10:30:00,21.86,21.92,21.82,21.91,266902.0,19.1812,19.2338,19.1461,19.2251,266902.0
2022-12-08 11:00:00,21.91,21.92,21.78,21.87,371008.0,19.2251,19.2338,19.111,19.19,371008.0
2022-12-08 11:30:00,21.87,21.95,21.84,21.88,465342.0,19.19,19.2602,19.1636,19.1987,465342.0
2022-12-08 12:00:00,21.88,21.91,21.84,21.85,288436.0,19.1987,19.2251,19.1636,19.1724,288436.0
2022-12-08 12:30:00,21.85,21.86,21.74,21.78,303016.0,19.1724,19.1812,19.0759,19.111,303016.0
2022-12-08 13:00:00,21.77,21.81,21.72,21.8,298068.0,19.1022,19.1373,19.0584,19.1285,298068.0
2022-12-08 13:30:00,21.81,21.86,21.79,21.85,304185.0,19.1373,19.1812,19.1198,19.1724,304185.0
2022-12-08 14:00:00,21.85,21.93,21.78,21.91,382099.0,19.1724,19.2426,19.111,19.2251,382099.0
2022-12-08 14:30:00,21.91,22.01,21.89,22.0,366428.0,19.2251,19.3128,19.2075,19.304,366428.0
2022-12-08 15:00:00,22.0,22.11,21.98,22.05,938051.0,19.304,19.4006,19.2865,19.3479,938051.0
2022-12-08 15:30:00,22.05,22.08,21.93,22.05,1130246.0,19.3479,19.3742,19.2426,19.3479,1130246.0
2022-12-09 09:30:00,21.96,22.14,21.83,22.11,537470.0,19.2689,19.4269,19.1549,19.4006,537470.0
2022-12-09 10:00:00,22.11,22.23,22.04,22.15,305642.0,19.4006,19.5059,19.3391,19.4357,305642.0
2022-12-09 10:30:00,22.15,22.17,22.02,22.07,184892.0,19.4357,19.4532,19.3216,19.3655,184892.0
2022-12-09 11:00:00,22.08,22.1,22.01,22.07,212445.0,19.3742,19.3918,19.3128,19.3655,212445.0
2022-12-09 11:30:00,22.06,22.17,22.05,22.14,130391.0,19.3567,19.4532,19.3479,19.4269,130391.0
2022-12-09 12:00:00,22.14,22.16,22.1,22.11,110466.0,19.4269,19.4444,19.3918,19.4006,110466.0
2022-12-09 12:30:00,22.1,22.15,22.1,22.14,89213.0,19.3918,19.4357,19.3918,19.4269,89213.0
2022-12-09 13:00:00,22.14,22.18,22.1,22.13,264390.0,19.4269,19.462,19.3918,19.4181,264390.0
2022-12-09 13:30:00,22.13,22.17,22.09,22.11,123221.0,19.4181,19.4532,19.383,19.4006,123221.0
2022-12-09 14:00:00,22.1,22.1,22.05,22.08,149357.0,19.3918,19.3918,19.3479,19.3742,149357.0
2022-12-09 14:30:00,22.09,22.12,22.06,22.07,142587.0,19.383,19.4093,19.3567,19.3655,142587.0
2022-12-09 15:00:00,22.07,22.11,22.05,22.07,319595.0,19.3655,19.4006,19.3479,19.3655,319595.0
2022-12-09 15:30:00,22.06,22.08,22.0,22.0,1225067.0,19.3567,19.3742,19.304,19.304,1225067.0
2022-12-12 09:30:00,22.08,22.17,21.77,22.05,399116.0,19.3742,19.4532,19.1022,19.3479,399116.0
2022-12-12 10:00:00,22.04,22.1,21.95,22.07,390269.0,19.3391,19.3918,19.2602,19.3655,390269.0
2022-12-12 10:30:00,22.07,22.2,22.04,22.19,320043.0,19.3655,19.4795,19.3391,19.4708,320043.0
2022-12-12 11:00:00,22.2,22.29,22.17,22.27,296729.0,19.4795,19.5585,19.4532,19.541,296729.0
2022-12-12 11:30:00,22.27,22.34,22.24,22.32,230815.0,19.541,19.6024,19.5146,19.5848,230815.0
2022-12-12 12:00:00,22.32,22.38,22.3,22.36,169346.0,19.5848,19.6375,19.5673,19.6199,169346.0
2022-12-12 12:30:00,22.36,22.4,22.33,22.38,141869.0,19.6199,19.655,19.5936,19.6375,141869.0
2022-12-12 13:00:00,22.37,22.39,22.31,22.32,247053.0,19.6287,19.6462,19.5761,19.5848,247053.0
2022-12-12 13:30:00,22.32,22.4,22.31,22.38,190302.0,19.5848,19.655,19.5761,19.6375,190302.0
2022-12-12 14:00:00,22.39,22.39,22.33,22.38,362697.0,19.6462,19.6462,19.5936,19.6375,362697.0
2022-12-12 14:30:00,22.38,22.43,22.36,22.42,305391.0,19.6375,19.6813,19.6199,19.6726,305391.0
2022-12-12 15:00:00,22.42,22.5,22.4,22.48,406896.0,19.6726,19.7428,19.655,19.7252,406896.0
2022-12-12 15:30:00,22.48,22.52,22.32,22.39,1559323.0,19.7252,19.7603,19.5848,19.6462,1559323.0
2022-12-13 09:30:00,22.85,22.95,22.55,22.66,719365.0,20.0499,20.1376,19.7866,19.8832,719365.0
2022-12-13 10:00:00,22.66,22.67,21.95,22.1,720569.0,19.8832,19.8919,19.2602,19.3918,720569.0
2022-12-13 10:30:00,22.11,22.13,21.83,21.84,656999.0,19.4006,19.4181,19.1549,19.1636,656999.0
2022-12-13 11:00:00,21.85,21.93,21.79,21.82,458143.0,19.1724,19.2426,19.1198,19.1461,458143.0
2022-12-13 11:30:00,21.83,21.87,21.61,21.68,484133.0,19.1549,19.19,18.9618,19.0233,484133.0
2022-12-13 12:00:00,21.69,21.75,21.5,21.51,533912.0,19.032,19.0847,18.8653,18.8741,533912.0
2022-12-13 12:30:00,21.5,21.63,21.45,21.52,488796.0,18.8653,18.9794,18.8214,18.8829,488796.0
2022-12-13 13:00:00,21.52,21.69,21.51,21.67,478039.0,18.8829,19.032,18.8741,19.0145,478039.0
2022-12-13 13:30:00,21.66,21.68,21.57,21.65,385185.0,19.0057,19.0233,18.9267,18.9969,385185.0
2022-12-13 14:00:00,21.65,21.69,21.56,21.59,375942.0,18.9969,19.032,18.918,18.9443,375942.0
2022-12-13 14:30:00,21.6,21.7,21.55,21.63,359619.0,18.9531,19.0408,18.9092,18.9794,359619.0
2022-12-13 15:00:00,21.64,21.71,21.54,21.7,476055.0,18.9882,19.0496,18.9004,19.0408,476055.0
2022-12-13 15:30:00,21.7,21.78,21.64,21.66,2076169.0,19.0408,19.111,18.9882,19.0057,2076169.0
2022-12-14 09:30:00,21.67,21.79,21.46,21.48,530412.0,19.0145,19.1198,18.8302,18.8478,530412.0
2022-12-14 10:00:00,21.48,21.55,21.39,21.5,357474.0,18.8478,18.9092,18.7688,18.8653,357474.0
2022-12-14 10:30:00,21.49,21.61,21.48,21.61,213747.0,18.8565,18.9618,18.8478,18.9618,213747.0
2022-12-14 11:00:00,21.61,21.64,21.51,21.57,280006.0,18.9618,18.9882,18.8741,18.9267,280006.0
2022-12-14 11:30:00,21.57,21.58,21.49,21.51,230964.0,18.9267,18.9355,18.8565,18.8741,230964.0
2022-12-14 12:00:00,21.51,21.53,21.45,21.48,449463.0,18.8741,18.8916,18.8214,18.8478,449463.0
2022-12-14 12:30:00,21.48,21.52,21.45,21.49,302175.0,18.8478,18.8829,18.8214,18.8565,302175.0
2022-12-14 13:00:00,21.49,21.58,21.48,21.51,566412.0,18.8565,18.9355,18.8478,18.8741,566412.0
2022-12-14 13:30:00,21.52,21.64,21.51,21.62,387207.0,18.8829,18.9882,18.8741,18.9706,387207.0
2022-12-14 14:00:00,21.61,21.62,21.32,21.43,649026.0,18.9618,18.9706,18.7074,18.8039,649026.0
2022-12-14 14:30:00,21.42,21.45,21.11,21.15,1058439.0,18.7951,18.8214,18.5231,18.5582,1058439.0
2022-12-14 15:00:00,21.15,21.48,21.14,21.16,942512.0,18.5582,18.8478,18.5494,18.567,942512.0
2022-12-14 15:30:00,21.16,21.23,21.07,21.12,1793525.0,18.567,18.6284,18.488,18.5319,1793525.0
2022-12-15 09:30:00,20.9,20.98,20.62,20.66,698429.0,18.3388,18.409,18.0932,18.1282,698429.0
2022-12-15 10:00:00,20.66,20.8,20.59,20.69,623713.0,18.1282,18.2511,18.0668,18.1546,623713.0
2022-12-15 10:30:00,20.7,20.88,20.68,20.88,347841.0,18.1633,18.3213,18.1458,18.3213,347841.0
2022-12-15 11:00:00,20.88,20.97,20.81,20.82,523656.0,18.3213,18.4003,18.2599,18.2686,523656.0
2022-12-15 11:30:00,20.81,20.88,20.71,20.73,396022.0,18.2599,18.3213,18.1721,18.1897,396022.0
2022-12-15 12:00:00,20.73,20.77,20.68,20.72,229026.0,18.1897,18.2248,18.1458,18.1809,229026.0
2022-12-15 12:30:00,20.72,20.8,20.69,20.71,260770.0,18.1809,18.2511,18.1546,18.1721,260770.0
2022-12-15 13:00:00,20.7,20.75,20.68,20.73,228053.0,18.1633,18.2072,18.1458,18.1897,228053.0
2022-12-15 13:30:00,20.72,20.76,20.69,20.72,212510.0,18.1809,18.216,18.1546,18.1809,212510.0
2022-12-15 14:00:00,20.72,20.74,20.64,20.66,349722.0,18.1809,18.1984,18.1107,18.1282,349722.0
2022-12-15 14:30:00,20.66,20.81,20.65,20.8,409821.0,18.1282,18.2599,18.1195,18.2511,409821.0
2022-12-15 15:00:00,20.8,20.87,20.77,20.87,489252.0,18.2511,18.3125,18.2248,18.3125,489252.0
2022-12-15 15:30:00,20.87,20.9,20.76,20.83,1561949.0,18.3125,18.3388,18.216,18.2774,1561949.0
2022-12-16 09:30:00,20.63,20.95,20.56,20.86,1140697.0,18.1019,18.3827,18.0405,18.3037,1140697.0
2022-12-16 10:00:00,20.86,20.86,20.63,20.66,420132.0,18.3037,18.3037,18.1019,18.1282,420132.0
2022-12-16 10:30:00,20.66,20.77,20.63,20.73,259501.0,18.1282,18.2248,18.1019,18.1897,259501.0
2022-12-16 11:00:00,20.73,20.84,20.69,20.71,286050.0,18.1897,18.2862,18.1546,18.1721,286050.0
2022-12-16 11:30:00,20.71,20.74,20.58,20.6,218724.0,18.1721,18.1984,18.0581,18.0756,218724.0
2022-12-16 12:00:00,20.6,20.66,20.58,20.64,243840.0,18.0756,18.1282,18.0581,18.1107,243840.0
2022-12-16 12:30:00,20.64,20.65,20.39,20.39,658694.0,18.1107,18.1195,17.8913,17.8913,658694.0
2022-12-16 13:00:00,20.4,20.45,20.38,20.4,372835.0,17.9001,17.944,17.8826,17.9001,372835.0
2022-12-16 13:30:00,20.4,20.5,20.39,20.48,463984.0,17.9001,17.9879,17.8913,17.9703,463984.0
2022-12-16 14:00:00,20.48,20.53,20.43,20.43,623357.0,17.9703,18.0142,17.9264,17.9264,623357.0
2022-12-16 14:30:00,20.43,20.51,20.4,20.49,628959.0,17.9264,17.9966,17.9001,17.9791,628959.0
2022-12-16 15:00:00,20.49,20.53,20.41,20.52,760343.0,17.9791,18.0142,17.9089,18.0054,760343.0
2022-12-16 15:30:00,20.52,20.61,20.51,20.56,2280221.0,18.0054,18.0844,17.9966,18.0405,2280221.0
2022-12-19 09:30:00,20.56,20.89,20.54,20.8,490888.0,18.0405,18.3301,18.023,18.2511,490888.0
2022-12-19 10:00:00,20.78,20.86,20.69,20.85,343115.0,18.2335,18.3037,18.1546,18.295,343115.0
2022-12-19 10:30:00,20.86,20.87,20.69,20.75,457349.0,18.3037,18.3125,18.1546,18.2072,457349.0
2022-12-19 11:00:00,20.75,20.81,20.72,20.77,689808.0,18.2072,18.2599,18.1809,18.2248,689808.0
2022-12-19 11:30:00,20.77,20.8,20.64,20.66,313511.0,18.2248,18.2511,18.1107,18.1282,313511.0
2022-12-19 12:00:00,20.67,20.73,20.66,20.71,116683.0,18.137,18.1897,18.1282,18.1721,116683.0
2022-12-19 12:30:00,20.7,20.72,20.67,20.7,162170.0,18.1633,18.1809,18.137,18.1633,162170.0
2022-12-19 13:00:00,20.7,20.72,20.66,20.66,175359.0,18.1633,18.1809,18.1282,18.1282,175359.0
2022-12-19 13:30:00,20.66,20.67,20.56,20.57,244334.0,18.1282,18.137,18.0405,18.0493,244334.0
2022-12-19 14:00:00,20.57,20.59,20.48,20.48,308076.0,18.0493,18.0668,17.9703,17.9703,308076.0
2022-12-19 14:30:00,20.49,20.54,20.47,20.53,417097.0,17.9791,18.023,17.9615,18.0142,417097.0
2022-12-19 15:00:00,20.52,20.57,20.49,20.55,664356.0,18.0054,18.0493,17.9791,18.0317,664356.0
2022-12-19 15:30:00,20.55,20.62,20.54,20.59,1143411.0,18.0317,18.0932,18.023,18.0668,1143411.0
2022-12-20 09:30:00,20.72,20.77,20.55,20.75,278599.0,18.1809,18.2248,18.0317,18.2072,278599.0
2022-12-20 10:00:00,20.75,20.81,20.7,20.8,177869.0,18.2072,18.2599,18.1633,18.2511,177869.0
2022-12-20 10:30:00,20.8,20.88,20.77,20.85,206376.0,18.2511,18.3213,18.2248,18.295,206376.0
2022-12-20 11:00:00,20.86,20.88,20.71,20.74,159971.0,18.3037,18.3213,18.1721,18.1984,159971.0
2022-12-20 11:30:00,20.73,20.78,20.71,20.77,203273.0,18.1897,18.2335,18.1721,18.2248,203273.0
2022-12-20 12:00:00,20.77,20.81,20.74,20.75,165644.0,18.2248,18.2599,18.1984,18.2072,165644.0
2022-12-20 12:30:00,20.75,20.79,20.72,20.78,128009.0,18.2072,18.2423,18.1809,18.2335,128009.0
2022-12-20 13:00:00,20.78,20.86,20.76,20.85,328733.0,18.2335,18.3037,18.216,18.295,328733.0
2022-12-20 13:30:00,20.85,20.91,20.85,20.86,356228.0,18.295,18.3476,18.295,18.3037,356228.0
2022-12-20 14:00:00,20.86,20.88,20.74,20.75,470769.0,18.3037,18.3213,18.1984,18.2072,470769.0
2022-12-20 14:30:00,20.76,20.77,20.67,20.67,489312.0,18.216,18.2248,18.137,18.137,489312.0
2022-12-20 15:00:00,20.68,20.74,20.65,20.72,500479.0,18.1458,18.1984,18.1195,18.1809,500479.0
2022-12-20 15:30:00,20.73,20.77,20.7,20.72,1188036.0,18.1897,18.2248,18.1633,18.1809,1188036.0
2022-12-21 09:30:00,20.97,21.12,20.94,21.01,352346.0,18.4003,18.5319,18.3739,18.4354,352346.0
2022-12-21 10:00:00,21.01,21.16,21.0,21.14,196962.0,18.4354,18.567,18.4266,18.5494,196962.0
2022-12-21 10:30:00,21.15,21.17,21.11,21.14,271226.0,18.5582,18.5758,18.5231,18.5494,271226.0
2022-12-21 11:00:00,21.13,21.15,21.04,21.07,338945.0,18.5407,18.5582,18.4617,18.488,338945.0
2022-12-21 11:30:00,21.07,21.09,21.01,21.07,152851.0,18.488,18.5056,18.4354,18.488,152851.0
2022-12-21 12:00:00,21.07,21.12,21.06,21.09,198588.0,18.488,18.5319,18.4792,18.5056,198588.0
2022-12-21 12:30:00,21.09,21.12,21.04,21.08,226038.0,18.5056,18.5319,18.4617,18.4968,226038.0
2022-12-21 13:00:00,21.09,21.11,21.0,21.01,200167.0,18.5056,18.5231,18.4266,18.4354,200167.0
2022-12-21 13:30:00,21.0,21.06,21.0,21.03,141301.0,18.4266,18.4792,18.4266,18.4529,141301.0
2022-12-21 14:00:00,21.03,21.06,20.99,21.0,175240.0,18.4529,18.4792,18.4178,18.4266,175240.0
2022-12-21 14:30:00,20.99,21.04,20.97,21.01,204983.0,18.4178,18.4617,18.4003,18.4354,204983.0
2022-12-21 15:00:00,21.02,21.07,20.98,21.07,317892.0,18.4441,18.488,18.409,18.488,317892.0
2022-12-21 15:30:00,21.07,21.08,21.0,21.04,1103568.0,18.488,18.4968,18.4266,18.4617,1103568.0
2022-12-22 09:30:00,20.91,20.92,20.74,20.77,366344.0,18.3476,18.3564,18.1984,18.2248,366344.0
2022-12-22 10:00:00,20.76,20.79,20.7,20.74,189825.0,18.216,18.2423,18.1633,18.1984,189825.0
2022-12-22 10:30:00,20.74,20.79,20.71,20.72,233786.0,18.1984,18.2423,18.1721,18.1809,233786.0
2022-12-22 11:00:00,20.71,20.74,20.67,20.69,212850.0,18.1721,18.1984,18.137,18.1546,212850.0
2022-12-22 11:30:00,20.69,20.71,20.65,20.69,497984.0,18.1546,18.1721,18.1195,18.1546,497984.0
2022-12-22 12:00:00,20.68,20.7,20.59,20.6,235994.0,18.1458,18.1633,18.0668,18.0756,235994.0
2022-12-22 12:30:00,20.59,20.64,20.57,20.63,187755.0,18.0668,18.1107,18.0493,18.1019,187755.0
2022-12-22 13:00:00,20.63,20.69,20.59,20.67,230561.0,18.1019,18.1546,18.0668,18.137,230561.0
2022-12-22 13:30:00,20.66,20.74,20.63,20.73,255106.0,18.1282,18.1984,18.1019,18.1897,255106.0
2022-12-22 14:00:00,20.73,20.83,20.66,20.82,252709.0,18.1897,18.2774,18.1282,18.2686,252709.0
2022-12-22 14:30:00,20.82,20.89,20.79,20.89,204894.0,18.2686,18.3301,18.2423,18.3301,204894.0
2022-12-22 15:00:00,20.89,20.99,20.84,20.98,488495.0,18.3301,18.4178,18.2862,18.409,488495.0
2022-12-22 15:30:00,20.99,21.1,20.95,21.09,1181550.0,18.4178,18.5143,18.3827,18.5056,1181550.0
2022-12-23 09:30:00,21.06,21.24,21.04,21.14,405524.0,18.4792,18.6372,18.4617,18.5494,405524.0
2022-12-23 10:00:00,21.14,21.3,21.09,21.27,329167.0,18.5494,18.6898,18.5056,18.6635,329167.0
2022-12-23 10:30:00,21.27,21.32,21.19,21.21,200080.0,18.6635,18.7074,18.5933,18.6108,200080.0
2022-12-23 11:00:00,21.2,21.21,21.13,21.16,235936.0,18.6021,18.6108,18.5407,18.567,235936.0
2022-12-23 11:30:00,21.16,21.2,21.14,21.19,169539.0,18.567,18.6021,18.5494,18.5933,169539.0
2022-12-23 12:00:00,21.18,21.22,21.16,21.17,132165.0,18.5845,18.6196,18.567,18.5758,132165.0
2022-12-23 12:30:00,21.18,21.23,21.14,21.16,221755.0,18.5845,18.6284,18.5494,18.567,221755.0
2022-12-23 13:00:00,21.16,21.21,21.15,21.19,348239.0,18.567,18.6108,18.5582,18.5933,348239.0
2022-12-23 13:30:00,21.2,21.23,21.14,21.19,156978.0,18.6021,18.6284,18.5494,18.5933,156978.0
2022-12-23 14:00:00,21.19,21.21,21.14,21.14,149618.0,18.5933,18.6108,18.5494,18.5494,149618.0
2022-12-23 14:30:00,21.14,21.21,21.14,21.2,168092.0,18.5494,18.6108,18.5494,18.6021,168092.0
2022-12-23 15:00:00,21.2,21.24,21.19,21.2,186527.0,18.6021,18.6372,18.5933,18.6021,186527.0
2022-12-23 15:30:00,21.2,21.23,21.15,21.23,557749.0,18.6021,18.6284,18.5582,18.6284,557749.0
2022-12-27 09:30:00,21.29,21.4,21.1,21.16,286402.0,18.681,18.7776,18.5143,18.567,286402.0
2022-12-27 10:00:00,21.16,21.31,21.12,21.28,188893.0,18.567,18.6986,18.5319,18.6723,188893.0
2022-12-27 10:30:00,21.28,21.31,21.25,21.27,156463.0,18.6723,18.6986,18.6459,18.6635,156463.0
2022-12-27 11:00:00,21.26,21.33,21.25,21.27,157786.0,18.6547,18.7161,18.6459,18.6635,157786.0
2022-12-27 11:30:00,21.28,21.34,21.27,21.32,122002.0,18.6723,18.7249,18.6635,18.7074,122002.0
2022-12-27 12:00:00,21.32,21.37,21.32,21.35,150896.0,18.7074,18.7512,18.7074,18.7337,150896.0
2022-12-27 12:30:00,21.35,21.41,21.34,21.39,149738.0,18.7337,18.7863,18.7249,18.7688,149738.0
2022-12-27 13:00:00,21.4,21.43,21.39,21.42,137435.0,18.7776,18.8039,18.7688,18.7951,137435.0
2022-12-27 13:30:00,21.41,21.42,21.31,21.33,144595.0,18.7863,18.7951,18.6986,18.7161,144595.0
2022-12-27 14:00:00,21.33,21.37,21.29,21.3,194674.0,18.7161,18.7512,18.681,18.6898,194674.0
2022-12-27 14:30:00,21.3,21.37,21.29,21.37,173455.0,18.6898,18.7512,18.681,18.7512,173455.0
2022-12-27 15:00:00,21.37,21.44,21.35,21.42,354755.0,18.7512,18.8127,18.7337,18.7951,354755.0
2022-12-27 15:30:00,21.43,21.45,21.39,21.44,782354.0,18.8039,18.8214,18.7688,18.8127,782354.0
2022-12-28 09:30:00,21.44,21.54,21.36,21.37,279157.0,18.8127,18.9004,18.7425,18.7512,279157.0
2022-12-28 10:00:00,21.37,21.42,21.31,21.32,237468.0,18.7512,18.7951,18.6986,18.7074,237468.0
2022-12-28 10:30:00,21.32,21.37,21.3,21.32,220048.0,18.7074,18.7512,18.6898,18.7074,220048.0
2022-12-28 11:00:00,21.33,21.35,21.24,21.29,159582.0,18.7161,18.7337,18.6372,18.681,159582.0
2022-12-28 11:30:00,21.3,21.32,21.22,21.23,196110.0,18.6898,18.7074,18.6196,18.6284,196110.0
2022-12-28 12:00:00,21.23,21.24,21.15,21.19,169844.0,18.6284,18.6372,18.5582,18.5933,169844.0
2022-12-28 12:30:00,21.19,21.34,21.18,21.34,286542.0,18.5933,18.7249,18.5845,18.7249,286542.0
2022-12-28 13:00:00,21.32,21.38,21.31,21.33,159745.0,18.7074,18.76,18.6986,18.7161,159745.0
2022-12-28 13:30:00,21.34,21.35,21.31,21.33,118117.0,18.7249,18.7337,18.6986,18.7161,118117.0
2022-12-28 14:00:00,21.33,21.35,21.32,21.34,137557.0,18.7161,18.7337,18.7074,18.7249,137557.0
2022-12-28 14:30:00,21.34,21.4,21.33,21.38,153883.0,18.7249,18.7776,18.7161,18.76,153883.0
2022-12-28 15:00:00,21.39,21.39,21.27,21.28,188328.0,18.7688,18.7688,18.6635,18.6723,188328.0
2022-12-28 15:30:00,21.28,21.3,21.22,21.24,1126855.0,18.6723,18.6898,18.6196,18.6372,1126855.0
2022-12-29 09:30:00,21.27,21.42,21.26,21.38,349089.0,18.6635,18.7951,18.6547,18.76,349089.0
2022-12-29 10:00:00,21.39,21.57,21.39,21.52,264315.0,18.7688,18.9267,18.7688,18.8829,264315.0
2022-12-29 10:30:00,21.52,21.54,21.44,21.47,113522.0,18.8829,18.9004,18.8127,18.839,113522.0
2022-12-29 11:00:00,21.48,21.52,21.45,21.52,186396.0,18.8478,18.8829,18.8214,18.8829,186396.0
2022-12-29 11:30:00,21.52,21.6,21.51,21.6,140509.0,18.8829,18.9531,18.8741,18.9531,140509.0
2022-12-29 12:00:00,21.59,21.64,21.57,21.6,119695.0,18.9443,18.9882,18.9267,18.9531,119695.0
2022-12-29 12:30:00,21.6,21.64,21.58,21.61,106105.0,18.9531,18.9882,18.9355,18.9618,106105.0
2022-12-29 13:00:00,21.6,21.62,21.56,21.57,95102.0,18.9531,18.9706,18.918,18.9267,95102.0
2022-12-29 13:30:00,21.57,21.58,21.53,21.55,126131.0,18.9267,18.9355,18.8916,18.9092,126131.0
2022-12-29 14:00:00,21.55,21.61,21.55,21.6,125720.0,18.9092,18.9618,18.9092,18.9531,125720.0
2022-12-29 14:30:00,21.6,21.66,21.57,21.62,221211.0,18.9531,19.0057,18.9267,18.9706,221211.0
2022-12-29 15:00:00,21.61,21.62,21.55,21.6,208865.0,18.9618,18.9706,18.9092,18.9531,208865.0
2022-12-29 15:30:00,21.6,21.66,21.59,21.63,551322.0,18.9531,19.0057,18.9443,18.9794,551322.0
2022-12-30 09:30:00,21.49,21.64,21.45,21.59,212259.0,18.8565,18.9882,18.8214,18.9443,212259.0
2022-12-30 10:00:00,21.59,21.66,21.53,21.65,86383.0,18.9443,19.0057,18.8916,18.9969,86383.0
2022-12-30 10:30:00,21.65,21.7,21.63,21.64,150441.0,18.9969,19.0408,18.9794,18.9882,150441.0
2022-12-30 11:00:00,21.63,21.63,21.54,21.55,80726.0,18.9794,18.9794,18.9004,18.9092,80726.0
2022-12-30 11:30:00,21.55,21.59,21.54,21.57,88614.0,18.9092,18.9443,18.9004,18.9267,88614.0
2022-12-30 12:00:00,21.57,21.6,21.55,21.59,103590.0,18.9267,18.9531,18.9092,18.9443,103590.0
2022-12-30 12:30:00,21.6,21.61,21.57,21.61,102562.0,18.9531,18.9618,18.9267,18.9618,102562.0
2022-12-30 13:00:00,21.6,21.6,21.46,21.5,94592.0,18.9531,18.9531,18.8302,18.8653,94592.0
2022-12-30 13:30:00,21.5,21.54,21.48,21.51,81825.0,18.8653,18.9004,18.8478,18.8741,81825.0
2022-12-30 14:00:00,21.5,21.52,21.43,21.47,191016.0,18.8653,18.8829,18.8039,18.839,191016.0
2022-12-30 14:30:00,21.47,21.5,21.4,21.43,104602.0,18.839,18.8653,18.7776,18.8039,104602.0
2022-12-30 15:00:00,21.42,21.5,21.42,21.44,336807.0,18.7951,18.8653,18.7951,18.8127,336807.0
2022-12-30 15:30:00,21.44,21.61,21.43,21.56,655007.0,18.8127,18.9618,18.8039,18.918,655007.0
2023-01-03 09:30:00,21.77,21.95,21.62,21.63,531916.0,19.1022,19.2602,18.9706,18.9794,531916.0
2023-01-03 10:00:00,21.63,21.7,21.5,21.62,265385.0,18.9794,19.0408,18.8653,18.9706,265385.0
2023-01-03 10:30:00,21.62,21.76,21.59,21.76,512904.0,18.9706,19.0935,18.9443,19.0935,512904.0
2023-01-03 11:00:00,21.76,21.79,21.62,21.67,296629.0,19.0935,19.1198,18.9706,19.0145,296629.0
2023-01-03 11:30:00,21.67,21.67,21.59,21.62,151315.0,19.0145,19.0145,18.9443,18.9706,151315.0
2023-01-03 12:00:00,21.61,21.62,21.39,21.41,524013.0,18.9618,18.9706,18.7688,18.7863,524013.0
2023-01-03 12:30:00,21.41,21.46,21.31,21.38,369019.0,18.7863,18.8302,18.6986,18.76,369019.0
2023-01-03 13:00:00,21.38,21.48,21.35,21.46,217654.0,18.76,18.8478,18.7337,18.8302,217654.0
2023-01-03 13:30:00,21.45,21.48,21.42,21.46,315508.0,18.8214,18.8478,18.7951,18.8302,315508.0
2023-01-03 14:00:00,21.47,21.48,21.38,21.39,324847.0,18.839,18.8478,18.76,18.7688,324847.0
2023-01-03 14:30:00,21.39,21.48,21.32,21.43,277941.0,18.7688,18.8478,18.7074,18.8039,277941.0
2023-01-03 15:00:00,21.43,21.48,21.42,21.46,369740.0,18.8039,18.8478,18.7951,18.8302,369740.0
2023-01-03 15:30:00,21.46,21.49,21.43,21.46,1563959.0,18.8302,18.8565,18.8039,18.8302,1563959.0
2023-01-04 09:30:00,21.8,21.9,21.68,21.78,655750.0,19.1285,19.2163,19.0233,19.111,655750.0
2023-01-04 10:00:00,21.77,21.86,21.62,21.82,646232.0,19.1022,19.1812,18.9706,19.1461,646232.0
2023-01-04 10:30:00,21.81,21.92,21.79,21.9,220654.0,19.1373,19.2338,19.1198,19.2163,220654.0
2023-01-04 11:00:00,21.9,21.99,21.88,21.96,221764.0,19.2163,19.2953,19.1987,19.2689,221764.0
2023-01-04 11:30:00,21.96,22.07,21.95,22.04,464326.0,19.2689,19.3655,19.2602,19.3391,464326.0
2023-01-04 12:00:00,22.04,22.05,21.89,21.91,450109.0,19.3391,19.3479,19.2075,19.2251,450109.0
2023-01-04 12:30:00,21.92,22.0,21.91,21.97,237618.0,19.2338,19.304,19.2251,19.2777,237618.0
2023-01-04 13:00:00,21.96,22.06,21.94,22.02,321933.0,19.2689,19.3567,19.2514,19.3216,321933.0
2023-01-04 13:30:00,22.01,22.04,21.89,21.92,269360.0,19.3128,19.3391,19.2075,19.2338,269360.0
2023-01-04 14:00:00,21.92,21.98,21.78,21.8,429061.0,19.2338,19.2865,19.111,19.1285,429061.0
2023-01-04 14:30:00,21.8,21.91,21.79,21.91,459856.0,19.1285,19.2251,19.1198,19.2251,459856.0
2023-01-04 15:00:00,21.91,21.99,21.9,21.96,539252.0,19.2251,19.2953,19.2163,19.2689,539252.0
2023-01-04 15:30:00,21.95,21.97,21.81,21.9,1283628.0,19.2602,19.2777,19.1373,19.2163,1283628.0
2023-01-05 09:30:00,21.73,21.84,21.43,21.46,517358.0,19.0671,19.1636,18.8039,18.8302,517358.0
2023-01-05 10:00:00,21.46,21.66,21.4,21.64,235200.0,18.8302,19.0057,18.7776,18.9882,235200.0
2023-01-05 10:30:00,21.64,21.73,21.6,21.6,178504.0,18.9882,19.0671,18.9531,18.9531,178504.0
2023-01-05 11:00:00,21.59,21.6,21.44,21.45,186438.0,18.9443,18.9531,18.8127,18.8214,186438.0
2023-01-05 11:30:00,21.44,21.54,21.43,21.51,115107.0,18.8127,18.9004,18.8039,18.8741,115107.0
2023-01-05 12:00:00,21.51,21.6,21.51,21.55,212196.0,18.8741,18.9531,18.8741,18.9092,212196.0
2023-01-05 12:30:00,21.55,21.58,21.51,21.54,128337.0,18.9092,18.9355,18.8741,18.9004,128337.0
2023-01-05 13:00:00,21.54,21.66,21.52,21.64,165900.0,18.9004,19.0057,18.8829,18.9882,165900.0
2023-01-05 13:30:00,21.65,21.7,21.63,21.67,148632.0,18.9969,19.0408,18.9794,19.0145,148632.0
2023-01-05 14:00:00,21.67,21.7,21.62,21.64,139035.0,19.0145,19.0408,18.9706,18.9882,139035.0
2023-01-05 14:30:00,21.64,21.75,21.64,21.71,184470.0,18.9882,19.0847,18.9882,19.0496,184470.0
2023-01-05 15:00:00,21.7,21.71,21.6,21.63,325334.0,19.0408,19.0496,18.9531,18.9794,325334.0
2023-01-05 15:30:00,21.62,21.74,21.61,21.67,1232119.0,18.9706,19.0759,18.9618,19.0145,1232119.0
2023-01-06 09:30:00,21.81,21.95,21.58,21.84,683941.0,19.1373,19.2602,18.9355,19.1636,683941.0
2023-01-06 10:00:00,21.84,22.03,21.84,22.0,483032.0,19.1636,19.3304,19.1636,19.304,483032.0
2023-01-06 10:30:00,22.0,22.21,22.0,22.15,311026.0,19.304,19.4883,19.304,19.4357,311026.0
2023-01-06 11:00:00,22.14,22.18,22.11,22.17,229414.0,19.4269,19.462,19.4006,19.4532,229414.0
2023-01-06 11:30:00,22.17,22.25,22.15,22.21,169705.0,19.4532,19.5234,19.4357,19.4883,169705.0
2023-01-06 12:00:00,22.22,22.26,22.2,22.23,118389.0,19.4971,19.5322,19.4795,19.5059,118389.0
2023-01-06 12:30:00,22.22,22.26,22.19,22.23,116691.0,19.4971,19.5322,19.4708,19.5059,116691.0
2023-01-06 13:00:00,22.23,22.3,22.22,22.3,189566.0,19.5059,19.5673,19.4971,19.5673,189566.0
2023-01-06 13:30:00,22.3,22.35,22.29,22.32,164499.0,19.5673,19.6111,19.5585,19.5848,164499.0
2023-01-06 14:00:00,22.32,22.39,22.29,22.33,202571.0,19.5848,19.6462,19.5585,19.5936,202571.0
2023-01-06 14:30:00,22.32,22.42,22.32,22.42,217821.0,19.5848,19.6726,19.5848,19.6726,217821.0
2023-01-06 15:00:00,22.42,22.47,22.41,22.42,267717.0,19.6726,19.7164,19.6638,19.6726,267717.0
2023-01-06 15:30:00,22.42,22.45,22.35,22.4,997566.0,19.6726,19.6989,19.6111,19.655,997566.0
2023-01-09 09:30:00,22.29,22.37,22.12,22.13,312825.0,19.5585,19.6287,19.4093,19.4181,312825.0
2023-01-09 10:00:00,22.14,22.28,22.13,22.26,250120.0,19.4269,19.5497,19.4181,19.5322,250120.0
2023-01-09 10:30:00,22.25,22.36,22.25,22.26,432053.0,19.5234,19.6199,19.5234,19.5322,432053.0
2023-01-09 11:00:00,22.26,22.29,22.23,22.25,207187.0,19.5322,19.5585,19.5059,19.5234,207187.0
2023-01-09 11:30:00,22.25,22.28,22.17,22.26,255484.0,19.5234,19.5497,19.4532,19.5322,255484.0
2023-01-09 12:00:00,22.27,22.35,22.25,22.35,385554.0,19.541,19.6111,19.5234,19.6111,385554.0
2023-01-09 12:30:00,22.35,22.37,22.27,22.3,176356.0,19.6111,19.6287,19.541,19.5673,176356.0
2023-01-09 13:00:00,22.3,22.3,22.21,22.28,205864.0,19.5673,19.5673,19.4883,19.5497,205864.0
2023-01-09 13:30:00,22.28,22.31,22.22,22.29,192502.0,19.5497,19.5761,19.4971,19.5585,192502.0
2023-01-09 14:00:00,22.29,22.37,22.26,22.33,300787.0,19.5585,19.6287,19.5322,19.5936,300787.0
2023-01-09 14:30:00,22.32,22.34,22.2,22.22,247581.0,19.5848,19.6024,19.4795,19.4971,247581.0
2023-01-09 15:00:00,22.23,22.25,22.14,22.14,343181.0,19.5059,19.5234,19.4269,19.4269,343181.0
2023-01-09 15:30:00,22.14,22.15,22.06,22.1,1135094.0,19.4269,19.4357,19.3567,19.3918,1135094.0
2023-01-10 09:30:00,21.91,22.15,21.85,21.89,532375.0,19.2251,19.4357,19.1724,19.2075,532375.0
2023-01-10 10:00:00,21.89,22.02,21.86,21.95,625887.0,19.2075,19.3216,19.1812,19.2602,625887.0
2023-01-10 10:30:00,21.96,22.05,21.88,22.05,328801.0,19.2689,19.3479,19.1987,19.3479,328801.0
2023-01-10 11:00:00,22.05,22.18,22.01,22.12,212643.0,19.3479,19.462,19.3128,19.4093,212643.0
2023-01-10 11:30:00,22.12,22.13,22.03,22.05,383023.0,19.4093,19.4181,19.3304,19.3479,383023.0
2023-01-10 12:00:00,22.04,22.06,21.98,22.02,175218.0,19.3391,19.3567,19.2865,19.3216,175218.0
2023-01-10 12:30:00,22.02,22.09,22.02,22.05,104384.0,19.3216,19.383,19.3216,19.3479,104384.0
2023-01-10 13:00:00,22.05,22.15,22.02,22.14,151204.0,19.3479,19.4357,19.3216,19.4269,151204.0
2023-01-10 13:30:00,22.14,22.16,22.11,22.14,154442.0,19.4269,19.4444,19.4006,19.4269,154442.0
2023-01-10 14:00:00,22.14,22.19,22.12,22.16,185227.0,19.4269,19.4708,19.4093,19.4444,185227.0
2023-01-10 14:30:00,22.16,22.17,22.02,22.03,168184.0,19.4444,19.4532,19.3216,19.3304,168184.0
2023-01-10 15:00:00,22.03,22.12,22.02,22.06,287301.0,19.3304,19.4093,19.3216,19.3567,287301.0
2023-01-10 15:30:00,22.06,22.09,22.01,22.02,1426399.0,19.3567,19.383,19.3128,19.3216,1426399.0
2023-01-11 09:30:00,22.1,22.1,21.97,22.0,466417.0,19.3918,19.3918,19.2777,19.304,466417.0
2023-01-11 10:00:00,22.0,22.03,21.96,22.01,454874.0,19.304,19.3304,19.2689,19.3128,454874.0
2023-01-11 10:30:00,22.01,22.02,21.91,21.94,361490.0,19.3128,19.3216,19.2251,19.2514,361490.0
2023-01-11 11:00:00,21.94,22.07,21.92,22.02,273100.0,19.2514,19.3655,19.2338,19.3216,273100.0
2023-01-11 11:30:00,22.02,22.11,22.02,22.08,331003.0,19.3216,19.4006,19.3216,19.3742,331003.0
2023-01-11 12:00:00,22.07,22.1,22.04,22.05,186716.0,19.3655,19.3918,19.3391,19.3479,186716.0
2023-01-11 12:30:00,22.05,22.15,22.03,22.14,194777.0,19.3479,19.4357,19.3304,19.4269,194777.0
2023-01-11 13:00:00,22.14,22.24,22.14,22.18,208920.0,19.4269,19.5146,19.4269,19.462,208920.0
2023-01-11 13:30:00,22.18,22.19,22.11,22.11,162282.0,19.462,19.4708,19.4006,19.4006,162282.0
2023-01-11 14:00:00,22.11,22.18,22.07,22.16,241704.0,19.4006,19.462,19.3655,19.4444,241704.0
2023-01-11 14:30:00,22.16,22.2,22.11,22.11,282910.0,19.4444,19.4795,19.4006,19.4006,282910.0
2023-01-11 15:00:00,22.12,22.13,22.08,22.1,407763.0,19.4093,19.4181,19.3742,19.3918,407763.0
2023-01-11 15:30:00,22.1,22.13,22.01,22.13,1705855.0,19.3918,19.4181,19.3128,19.4181,1705855.0
2023-01-12 09:30:00,22.29,22.33,22.13,22.23,393553.0,19.5585,19.5936,19.4181,19.5059,393553.0
2023-01-12 10:00:00,22.23,22.34,22.21,22.3,304444.0,19.5059,19.6024,19.4883,19.5673,304444.0
2023-01-12 10:30:00,22.3,22.34,22.23,22.3,219088.0,19.5673,19.6024,19.5059,19.5673,219088.0
2023-01-12 11:00:00,22.29,22.34,22.23,22.3,209708.0,19.5585,19.6024,19.5059,19.5673,209708.0
2023-01-12 11:30:00,22.3,22.33,22.23,22.32,178674.0,19.5673,19.5936,19.5059,19.5848,178674.0
2023-01-12 12:00:00,22.32,22.49,22.31,22.48,307348.0,19.5848,19.734,19.5761,19.7252,307348.0
2023-01-12 12:30:00,22.48,22.48,22.38,22.41,215292.0,19.7252,19.7252,19.6375,19.6638,215292.0
2023-01-12 13:00:00,22.4,22.49,22.38,22.39,232469.0,19.655,19.734,19.6375,19.6462,232469.0
2023-01-12 13:30:00,22.38,22.47,22.35,22.46,177377.0,19.6375,19.7164,19.6111,19.7077,177377.0
2023-01-12 14:00:00,22.46,22.49,22.4,22.41,161611.0,19.7077,19.734,19.655,19.6638,161611.0
2023-01-12 14:30:00,22.4,22.45,22.35,22.4,204136.0,19.655,19.6989,19.6111,19.655,204136.0
2023-01-12 15:00:00,22.4,22.42,22.34,22.37,291266.0,19.655,19.6726,19.6024,19.6287,291266.0
2023-01-12 15:30:00,22.38,22.4,22.29,22.35,1094802.0,19.6375,19.655,19.5585,19.6111,1094802.0
2023-01-13 09:30:00,22.0,22.06,21.62,21.87,1004000.0,19.304,19.3567,18.9706,19.19,1004000.0
2023-01-13 10:00:00,21.86,22.12,21.83,22.07,857428.0,19.1812,19.4093,19.1549,19.3655,857428.0
2023-01-13 10:30:00,22.07,22.21,22.04,22.18,609162.0,19.3655,19.4883,19.3391,19.462,609162.0
2023-01-13 11:00:00,22.19,22.3,22.16,22.28,261513.0,19.4708,19.5673,19.4444,19.5497,261513.0
2023-01-13 11:30:00,22.28,22.29,22.19,22.29,629498.0,19.5497,19.5585,19.4708,19.5585,629498.0
2023-01-13 12:00:00,22.29,22.4,22.29,22.34,432066.0,19.5585,19.655,19.5585,19.6024,432066.0
2023-01-13 12:30:00,22.34,22.41,22.32,22.38,481306.0,19.6024,19.6638,19.5848,19.6375,481306.0
2023-01-13 13:00:00,22.37,22.39,22.31,22.33,530434.0,19.6287,19.6462,19.5761,19.5936,530434.0
2023-01-13 13:30:00,22.32,22.46,22.31,22.46,282635.0,19.5848,19.7077,19.5761,19.7077,282635.0
2023-01-13 14:00:00,22.46,22.48,22.39,22.42,288232.0,19.7077,19.7252,19.6462,19.6726,288232.0
2023-01-13 14:30:00,22.42,22.48,22.41,22.42,493250.0,19.6726,19.7252,19.6638,19.6726,493250.0
2023-01-13 15:00:00,22.41,22.46,22.4,22.42,473482.0,19.6638,19.7077,19.655,19.6726,473482.0
2023-01-13 15:30:00,22.42,22.45,22.36,22.43,1639181.0,19.6726,19.6989,19.6199,19.6813,1639181.0
2023-01-17 09:30:00,22.37,22.45,22.14,22.17,494027.0,19.6287,19.6989,19.4269,19.4532,494027.0
2023-01-17 10:00:00,22.17,22.39,22.16,22.37,244211.0,19.4532,19.6462,19.4444,19.6287,244211.0
2023-01-17 10:30:00,22.37,22.38,22.22,22.27,237606.0,19.6287,19.6375,19.4971,19.541,237606.0
2023-01-17 11:00:00,22.27,22.29,22.17,22.29,514568.0,19.541,19.5585,19.4532,19.5585,514568.0
2023-01-17 11:30:00,22.29,22.33,22.27,22.3,183627.0,19.5585,19.5936,19.541,19.5673,183627.0
2023-01-17 12:00:00,22.3,22.35,22.29,22.33,236494.0,19.5673,19.6111,19.5585,19.5936,236494.0
2023-01-17 12:30:00,22.33,22.42,22.32,22.41,240394.0,19.5936,19.6726,19.5848,19.6638,240394.0
2023-01-17 13:00:00,22.4,22.43,22.37,22.39,175216.0,19.655,19.6813,19.6287,19.6462,175216.0
2023-01-17 13:30:00,22.39,22.47,22.38,22.46,306301.0,19.6462,19.7164,19.6375,19.7077,306301.0
2023-01-17 14:00:00,22.46,22.49,22.37,22.39,385570.0,19.7077,19.734,19.6287,19.6462,385570.0
2023-01-17 14:30:00,22.39,22.46,22.38,22.45,173417.0,19.6462,19.7077,19.6375,19.6989,173417.0
2023-01-17 15:00:00,22.45,22.51,22.45,22.48,466410.0,19.6989,19.7515,19.6989,19.7252,466410.0
2023-01-17 15:30:00,22.48,22.51,22.37,22.43,1049532.0,19.7252,19.7515,19.6287,19.6813,1049532.0
2023-01-18 09:30:00,22.28,22.37,21.96,22.35,636024.0,19.5497,19.6287,19.2689,19.6111,636024.0
2023-01-18 10:00:00,22.35,22.55,22.34,22.51,494003.0,19.6111,19.7866,19.6024,19.7515,494003.0
2023-01-18 10:30:00,22.51,22.52,22.28,22.3,429068.0,19.7515,19.7603,19.5497,19.5673,429068.0
2023-01-18 11:00:00,22.3,22.31,22.04,22.05,389008.0,19.5673,19.5761,19.3391,19.3479,389008.0
2023-01-18 11:30:00,22.05,22.13,22.0,22.09,265774.0,19.3479,19.4181,19.304,19.383,265774.0
2023-01-18 12:00:00,22.1,22.22,22.09,22.17,527394.0,19.3918,19.4971,19.383,19.4532,527394.0
2023-01-18 12:30:00,22.17,22.17,22.0,22.04,479160.0,19.4532,19.4532,19.304,19.3391,479160.0
2023-01-18 13:00:00,22.04,22.11,22.01,22.11,253334.0,19.3391,19.4006,19.3128,19.4006,253334.0
2023-01-18 13:30:00,22.1,22.16,22.06,22.07,332413.0,19.3918,19.4444,19.3567,19.3655,332413.0
2023-01-18 14:00:00,22.07,22.09,22.0,22.03,479351.0,19.3655,19.383,19.304,19.3304,479351.0
2023-01-18 14:30:00,22.03,22.06,21.97,22.01,453457.0,19.3304,19.3567,19.2777,19.3128,453457.0
2023-01-18 15:00:00,22.0,22.01,21.85,21.89,610958.0,19.304,19.3128,19.1724,19.2075,610958.0
2023-01-18 15:30:00,21.89,21.91,21.8,21.81,1356637.0,19.2075,19.2251,19.1285,19.1373,1356637.0
2023-01-19 09:30:00,21.48,21.64,21.34,21.52,1193781.0,18.8478,18.9882,18.7249,18.8829,1193781.0
2023-01-19 10:00:00,21.52,21.7,21.33,21.37,945319.0,18.8829,19.0408,18.7161,18.7512,945319.0
2023-01-19 10:30:00,21.37,21.47,21.24,21.36,862876.0,18.7512,18.839,18.6372,18.7425,862876.0
2023-01-19 11:00:00,21.35,21.41,21.14,21.15,344110.0,18.7337,18.7863,18.5494,18.5582,344110.0
2023-01-19 11:30:00,21.14,21.32,21.11,21.32,389733.0,18.5494,18.7074,18.5231,18.7074,389733.0
2023-01-19 12:00:00,21.32,21.43,21.32,21.33,366639.0,18.7074,18.8039,18.7074,18.7161,366639.0
2023-01-19 12:30:00,21.33,21.39,21.31,21.39,317625.0,18.7161,18.7688,18.6986,18.7688,317625.0
2023-01-19 13:00:00,21.39,21.7,21.37,21.61,912244.0,18.7688,19.0408,18.7512,18.9618,912244.0
2023-01-19 13:30:00,21.63,21.71,21.59,21.64,567958.0,18.9794,19.0496,18.9443,18.9882,567958.0
2023-01-19 14:00:00,21.64,21.68,21.61,21.67,681106.0,18.9882,19.0233,18.9618,19.0145,681106.0
2023-01-19 14:30:00,21.67,21.72,21.64,21.68,546589.0,19.0145,19.0584,18.9882,19.0233,546589.0
2023-01-19 15:00:00,21.69,21.72,21.63,21.66,673373.0,19.032,19.0584,18.9794,19.0057,673373.0
2023-01-19 15:30:00,21.66,21.75,21.6,21.7,1900695.0,19.0057,19.0847,18.9531,19.0408,1900695.0
2023-01-20 09:30:00,22.76,23.22,21.74,22.33,2717869.0,19.9709,20.3745,19.0759,19.5936,2717869.0
2023-01-20 10:00:00,22.33,22.67,22.33,22.46,1211198.0,19.5936,19.8919,19.5936,19.7077,1211198.0
2023-01-20 10:30:00,22.47,22.57,22.29,22.45,684718.0,19.7164,19.8042,19.5585,19.6989,684718.0
2023-01-20 11:00:00,22.46,22.6,22.23,22.31,600801.0,19.7077,19.8305,19.5059,19.5761,600801.0
2023-01-20 11:30:00,22.32,22.48,22.23,22.48,504228.0,19.5848,19.7252,19.5059,19.7252,504228.0
2023-01-20 12:00:00,22.48,22.62,22.41,22.61,388964.0,19.7252,19.8481,19.6638,19.8393,388964.0
2023-01-20 12:30:00,22.61,22.7,22.59,22.65,324798.0,19.8393,19.9183,19.8217,19.8744,324798.0
2023-01-20 13:00:00,22.66,22.7,22.49,22.52,537897.0,19.8832,19.9183,19.734,19.7603,537897.0
2023-01-20 13:30:00,22.53,22.57,22.42,22.48,427700.0,19.7691,19.8042,19.6726,19.7252,427700.0
2023-01-20 14:00:00,22.48,22.64,22.48,22.63,328587.0,19.7252,19.8656,19.7252,19.8568,328587.0
2023-01-20 14:30:00,22.63,22.64,22.51,22.62,605753.0,19.8568,19.8656,19.7515,19.8481,605753.0
2023-01-20 15:00:00,22.62,22.72,22.61,22.67,808423.0,19.8481,19.9358,19.8393,19.8919,808423.0
2023-01-20 15:30:00,22.67,22.7,22.53,22.69,2706913.0,19.8919,19.9183,19.7691,19.9095,2706913.0
2023-01-23 09:30:00,22.83,23.04,22.74,22.83,1006805.0,20.0323,20.2166,19.9534,20.0323,1006805.0
2023-01-23 10:00:00,22.83,22.87,22.73,22.82,394705.0,20.0323,20.0674,19.9446,20.0236,394705.0
2023-01-23 10:30:00,22.82,22.93,22.75,22.8,685837.0,20.0236,20.1201,19.9621,20.006,685837.0
2023-01-23 11:00:00,22.81,22.94,22.77,22.77,557944.0,20.0148,20.1288,19.9797,19.9797,557944.0
2023-01-23 11:30:00,22.77,22.8,22.65,22.69,574085.0,19.9797,20.006,19.8744,19.9095,574085.0
2023-01-23 12:00:00,22.69,22.75,22.6,22.71,1099751.0,19.9095,19.9621,19.8305,19.927,1099751.0
2023-01-23 12:30:00,22.7,22.82,22.69,22.81,541876.0,19.9183,20.0236,19.9095,20.0148,541876.0
2023-01-23 13:00:00,22.82,22.87,22.8,22.82,349189.0,20.0236,20.0674,20.006,20.0236,349189.0
2023-01-23 13:30:00,22.82,23.02,22.82,22.89,639931.0,20.0236,20.199,20.0236,20.085,639931.0
2023-01-23 14:00:00,22.89,22.93,22.85,22.89,272863.0,20.085,20.1201,20.0499,20.085,272863.0
2023-01-23 14:30:00,22.89,22.9,22.71,22.76,496495.0,20.085,20.0938,19.927,19.9709,496495.0
2023-01-23 15:00:00,22.75,22.83,22.75,22.8,311931.0,19.9621,20.0323,19.9621,20.006,311931.0
2023-01-23 15:30:00,22.8,22.98,22.76,22.95,1219353.0,20.006,20.1639,19.9709,20.1376,1219353.0
2023-01-24 09:30:00,22.99,22.99,22.61,22.73,629492.0,20.1727,20.1727,19.8393,19.9446,629492.0
2023-01-24 10:00:00,22.73,23.0,22.7,22.9,445001.0,19.9446,20.1815,19.9183,20.0938,445001.0
2023-01-24 10:30:00,22.9,23.1,22.84,23.09,352983.0,20.0938,20.2692,20.0411,20.2605,352983.0
2023-01-24 11:00:00,23.09,23.12,22.97,23.0,250602.0,20.2605,20.2868,20.1552,20.1815,250602.0
2023-01-24 11:30:00,23.0,23.02,22.91,22.96,305852.0,20.1815,20.199,20.1025,20.1464,305852.0
2023-01-24 12:00:00,22.96,23.01,22.91,22.98,214136.0,20.1464,20.1903,20.1025,20.1639,214136.0
2023-01-24 12:30:00,22.98,23.04,22.95,23.03,442233.0,20.1639,20.2166,20.1376,20.2078,442233.0
2023-01-24 13:00:00,23.03,23.03,22.97,23.02,374538.0,20.2078,20.2078,20.1552,20.199,374538.0
2023-01-24 13:30:00,23.01,23.07,23.01,23.05,272884.0,20.1903,20.2429,20.1903,20.2254,272884.0
2023-01-24 14:00:00,23.05,23.06,22.84,22.85,548964.0,20.2254,20.2341,20.0411,20.0499,548964.0
2023-01-24 14:30:00,22.85,22.97,22.82,22.96,568898.0,20.0499,20.1552,20.0236,20.1464,568898.0
2023-01-24 15:00:00,22.96,22.98,22.92,22.95,530133.0,20.1464,20.1639,20.1113,20.1376,530133.0
2023-01-24 15:30:00,22.95,22.95,22.82,22.83,1337182.0,20.1376,20.1376,20.0236,20.0323,1337182.0
2023-01-25 09:30:00,22.76,22.92,22.6,22.66,373811.0,19.9709,20.1113,19.8305,19.8832,373811.0
2023-01-25 10:00:00,22.66,22.84,22.65,22.73,272696.0,19.8832,20.0411,19.8744,19.9446,272696.0
2023-01-25 10:30:00,22.73,22.75,22.61,22.69,317285.0,19.9446,19.9621,19.8393,19.9095,317285.0
2023-01-25 11:00:00,22.69,22.77,22.67,22.76,173961.0,19.9095,19.9797,19.8919,19.9709,173961.0
2023-01-25 11:30:00,22.76,22.87,22.75,22.86,271296.0,19.9709,20.0674,19.9621,20.0587,271296.0
2023-01-25 12:00:00,22.87,22.9,22.79,22.81,254966.0,20.0674,20.0938,19.9972,20.0148,254966.0
2023-01-25 12:30:00,22.81,22.88,22.8,22.86,258440.0,20.0148,20.0762,20.006,20.0587,258440.0
2023-01-25 13:00:00,22.86,22.9,22.84,22.86,379238.0,20.0587,20.0938,20.0411,20.0587,379238.0
2023-01-25 13:30:00,22.87,22.87,22.81,22.84,297334.0,20.0674,20.0674,20.0148,20.0411,297334.0
2023-01-25 14:00:00,22.84,22.88,22.77,22.78,292857.0,20.0411,20.0762,19.9797,19.9885,292857.0
2023-01-25 14:30:00,22.78,22.84,22.74,22.82,376129.0,19.9885,20.0411,19.9534,20.0236,376129.0
2023-01-25 15:00:00,22.82,22.89,22.81,22.89,422054.0,20.0236,20.085,20.0148,20.085,422054.0
2023-01-25 15:30:00,22.89,22.93,22.84,22.9,1465333.0,20.085,20.1201,20.0411,20.0938,1465333.0
2023-01-26 09:30:00,23.05,23.21,22.95,22.98,788215.0,20.2254,20.3658,20.1376,20.1639,788215.0
2023-01-26 10:00:00,22.98,23.2,22.95,23.2,565619.0,20.1639,20.357,20.1376,20.357,565619.0
2023-01-26 10:30:00,23.2,23.25,22.96,23.0,299409.0,20.357,20.4009,20.1464,20.1815,299409.0
2023-01-26 11:00:00,23.0,23.11,22.98,23.01,175959.0,20.1815,20.278,20.1639,20.1903,175959.0
2023-01-26 11:30:00,23.01,23.07,22.99,23.05,155247.0,20.1903,20.2429,20.1727,20.2254,155247.0
2023-01-26 12:00:00,23.06,23.11,23.04,23.07,130523.0,20.2341,20.278,20.2166,20.2429,130523.0
2023-01-26 12:30:00,23.07,23.11,23.02,23.05,159007.0,20.2429,20.278,20.199,20.2254,159007.0
2023-01-26 13:00:00,23.05,23.09,23.01,23.07,128842.0,20.2254,20.2605,20.1903,20.2429,128842.0
2023-01-26 13:30:00,23.07,23.13,23.06,23.08,140589.0,20.2429,20.2956,20.2341,20.2517,140589.0
2023-01-26 14:00:00,23.07,23.13,23.06,23.07,253995.0,20.2429,20.2956,20.2341,20.2429,253995.0
2023-01-26 14:30:00,23.07,23.17,23.05,23.17,346657.0,20.2429,20.3307,20.2254,20.3307,346657.0
2023-01-26 15:00:00,23.17,23.18,23.08,23.14,418300.0,20.3307,20.3394,20.2517,20.3043,418300.0
2023-01-26 15:30:00,23.13,23.21,23.11,23.19,942932.0,20.2956,20.3658,20.278,20.3482,942932.0
2023-01-27 09:30:00,23.25,23.39,23.18,23.33,267374.0,20.4009,20.5237,20.3394,20.4711,267374.0
2023-01-27 10:00:00,23.33,23.42,23.27,23.3,208175.0,20.4711,20.55,20.4184,20.4447,208175.0
2023-01-27 10:30:00,23.3,23.33,23.2,23.26,208334.0,20.4447,20.4711,20.357,20.4096,208334.0
2023-01-27 11:00:00,23.26,23.33,23.23,23.3,220583.0,20.4096,20.4711,20.3833,20.4447,220583.0
2023-01-27 11:30:00,23.31,23.36,23.3,23.35,134861.0,20.4535,20.4974,20.4447,20.4886,134861.0
2023-01-27 12:00:00,23.34,23.43,23.33,23.39,131739.0,20.4798,20.5588,20.4711,20.5237,131739.0
2023-01-27 12:30:00,23.38,23.45,23.35,23.44,220860.0,20.5149,20.5764,20.4886,20.5676,220860.0
2023-01-27 13:00:00,23.44,23.44,23.37,23.39,248669.0,20.5676,20.5676,20.5062,20.5237,248669.0
2023-01-27 13:30:00,23.38,23.43,23.37,23.41,135289.0,20.5149,20.5588,20.5062,20.5413,135289.0
2023-01-27 14:00:00,23.4,23.48,23.39,23.45,233277.0,20.5325,20.6027,20.5237,20.5764,233277.0
2023-01-27 14:30:00,23.45,23.47,23.39,23.46,190308.0,20.5764,20.5939,20.5237,20.5851,190308.0
2023-01-27 15:00:00,23.46,23.5,23.42,23.46,283122.0,20.5851,20.6202,20.55,20.5851,283122.0
2023-01-27 15:30:00,23.46,23.5,23.35,23.4,1263084.0,20.5851,20.6202,20.4886,20.5325,1263084.0
2023-01-30 09:30:00,23.24,23.36,23.22,23.3,265914.0,20.3921,20.4974,20.3745,20.4447,265914.0
2023-01-30 10:00:00,23.3,23.37,23.23,23.26,238636.0,20.4447,20.5062,20.3833,20.4096,238636.0
2023-01-30 10:30:00,23.26,23.27,23.15,23.23,165049.0,20.4096,20.4184,20.3131,20.3833,165049.0
2023-01-30 11:00:00,23.23,23.31,23.23,23.3,178908.0,20.3833,20.4535,20.3833,20.4447,178908.0
2023-01-30 11:30:00,23.3,23.36,23.24,23.27,295046.0,20.4447,20.4974,20.3921,20.4184,295046.0
2023-01-30 12:00:00,23.27,23.34,23.25,23.33,199532.0,20.4184,20.4798,20.4009,20.4711,199532.0
2023-01-30 12:30:00,23.33,23.36,23.3,23.35,315874.0,20.4711,20.4974,20.4447,20.4886,315874.0
2023-01-30 13:00:00,23.34,23.35,23.24,23.33,245409.0,20.4798,20.4886,20.3921,20.4711,245409.0
2023-01-30 13:30:00,23.32,23.32,23.26,23.3,195968.0,20.4623,20.4623,20.4096,20.4447,195968.0
2023-01-30 14:00:00,23.3,23.31,23.23,23.25,206674.0,20.4447,20.4535,20.3833,20.4009,206674.0
2023-01-30 14:30:00,23.25,23.25,23.17,23.2,364191.0,20.4009,20.4009,20.3307,20.357,364191.0
2023-01-30 15:00:00,23.2,23.22,23.14,23.17,379154.0,20.357,20.3745,20.3043,20.3307,379154.0
2023-01-30 15:30:00,23.17,23.28,23.15,23.21,1470527.0,20.3307,20.4272,20.3131,20.3658,1470527.0
2023-01-31 09:30:00,23.27,23.27,23.01,23.07,315072.0,20.4184,20.4184,20.1903,20.2429,315072.0
2023-01-31 10:00:00,23.07,23.16,23.02,23.16,210154.0,20.2429,20.3219,20.199,20.3219,210154.0
2023-01-31 10:30:00,23.16,23.22,23.14,23.21,247144.0,20.3219,20.3745,20.3043,20.3658,247144.0
2023-01-31 11:00:00,23.21,23.27,23.21,23.25,213360.0,20.3658,20.4184,20.3658,20.4009,213360.0
2023-01-31 11:30:00,23.25,23.28,23.21,23.28,175077.0,20.4009,20.4272,20.3658,20.4272,175077.0
2023-01-31 12:00:00,23.28,23.3,23.25,23.28,170366.0,20.4272,20.4447,20.4009,20.4272,170366.0
2023-01-31 12:30:00,23.27,23.32,23.27,23.3,275931.0,20.4184,20.4623,20.4184,20.4447,275931.0
2023-01-31 13:00:00,23.3,23.33,23.25,23.26,181244.0,20.4447,20.4711,20.4009,20.4096,181244.0
2023-01-31 13:30:00,23.26,23.33,23.25,23.32,164399.0,20.4096,20.4711,20.4009,20.4623,164399.0
2023-01-31 14:00:00,23.32,23.38,23.31,23.37,279996.0,20.4623,20.5149,20.4535,20.5062,279996.0
2023-01-31 14:30:00,23.37,23.45,23.36,23.44,376368.0,20.5062,20.5764,20.4974,20.5676,376368.0
2023-01-31 15:00:00,23.44,23.47,23.41,23.43,494857.0,20.5676,20.5939,20.5413,20.5588,494857.0
2023-01-31 15:30:00,23.43,23.55,23.39,23.55,1579391.0,20.5588,20.6641,20.5237,20.6641,1579391.0
2023-02-01 09:30:00,23.33,23.5,23.21,23.43,304246.0,20.4711,20.6202,20.3658,20.5588,304246.0
2023-02-01 10:00:00,23.43,23.44,23.31,23.4,388453.0,20.5588,20.5676,20.4535,20.5325,388453.0
2023-02-01 10:30:00,23.39,23.43,23.3,23.34,231378.0,20.5237,20.5588,20.4447,20.4798,231378.0
2023-02-01 11:00:00,23.34,23.49,23.32,23.48,137946.0,20.4798,20.6114,20.4623,20.6027,137946.0
2023-02-01 11:30:00,23.48,23.55,23.45,23.53,172049.0,20.6027,20.6641,20.5764,20.6465,172049.0
2023-02-01 12:00:00,23.54,23.57,23.47,23.56,251622.0,20.6553,20.6816,20.5939,20.6729,251622.0
2023-02-01 12:30:00,23.57,23.66,23.56,23.64,402000.0,20.6816,20.7606,20.6729,20.7431,402000.0
2023-02-01 13:00:00,23.65,23.73,23.63,23.73,550880.0,20.7518,20.822,20.7343,20.822,550880.0
2023-02-01 13:30:00,23.73,23.77,23.7,23.71,417948.0,20.822,20.8571,20.7957,20.8045,417948.0
2023-02-01 14:00:00,23.7,23.79,23.55,23.68,561125.0,20.7957,20.8747,20.6641,20.7782,561125.0
2023-02-01 14:30:00,23.68,23.98,23.57,23.94,985795.0,20.7782,21.0414,20.6816,21.0063,985795.0
2023-02-01 15:00:00,23.94,24.1,23.9,23.95,742733.0,21.0063,21.1467,20.9712,21.0151,742733.0
2023-02-01 15:30:00,23.94,24.1,23.71,23.78,1995738.0,21.0063,21.1467,20.8045,20.8659,1995738.0
2023-02-02 09:30:00,23.91,23.96,23.66,23.83,519573.0,20.98,21.0239,20.7606,20.9098,519573.0
2023-02-02 10:00:00,23.84,24.0,23.81,23.98,201374.0,20.9186,21.059,20.8922,21.0414,201374.0
2023-02-02 10:30:00,23.99,24.28,23.98,24.27,294063.0,21.0502,21.3046,21.0414,21.2959,294063.0
2023-02-02 11:00:00,24.27,24.32,24.2,24.3,387833.0,21.2959,21.3397,21.2344,21.3222,387833.0
2023-02-02 11:30:00,24.3,24.33,24.13,24.14,213806.0,21.3222,21.3485,21.173,21.1818,213806.0
2023-02-02 12:00:00,24.14,24.17,24.11,24.16,101280.0,21.1818,21.2081,21.1555,21.1993,101280.0
2023-02-02 12:30:00,24.15,24.16,24.02,24.1,261824.0,21.1906,21.1993,21.0765,21.1467,261824.0
2023-02-02 13:00:00,24.1,24.13,24.02,24.03,312096.0,21.1467,21.173,21.0765,21.0853,312096.0
2023-02-02 13:30:00,24.03,24.07,24.01,24.03,155262.0,21.0853,21.1204,21.0677,21.0853,155262.0
2023-02-02 14:00:00,24.03,24.04,23.9,23.91,234277.0,21.0853,21.0941,20.9712,20.98,234277.0
2023-02-02 14:30:00,23.91,23.91,23.82,23.85,313289.0,20.98,20.98,20.901,20.9273,313289.0
2023-02-02 15:00:00,23.84,23.92,23.81,23.87,426343.0,20.9186,20.9888,20.8922,20.9449,426343.0
2023-02-02 15:30:00,23.87,23.96,23.81,23.95,1359754.0,20.9449,21.0239,20.8922,21.0151,1359754.0
2023-02-03 09:30:00,23.84,24.02,23.79,23.96,480203.0,20.9186,21.0765,20.8747,21.0239,480203.0
2023-02-03 10:00:00,23.95,24.1,23.87,24.09,324980.0,21.0151,21.1467,20.9449,21.1379,324980.0
2023-02-03 10:30:00,24.09,24.18,24.03,24.08,373919.0,21.1379,21.2169,21.0853,21.1291,373919.0
2023-02-03 11:00:00,24.08,24.13,24.03,24.13,179328.0,21.1291,21.173,21.0853,21.173,179328.0
2023-02-03 11:30:00,24.13,24.16,24.04,24.05,206491.0,21.173,21.1993,21.0941,21.1028,206491.0
2023-02-03 12:00:00,24.06,24.18,24.05,24.14,121791.0,21.1116,21.2169,21.1028,21.1818,121791.0
2023-02-03 12:30:00,24.13,24.2,24.06,24.08,288142.0,21.173,21.2344,21.1116,21.1291,288142.0
2023-02-03 13:00:00,24.08,24.09,23.96,23.96,368359.0,21.1291,21.1379,21.0239,21.0239,368359.0
2023-02-03 13:30:00,23.96,24.0,23.9,23.96,280854.0,21.0239,21.059,20.9712,21.0239,280854.0
2023-02-03 14:00:00,23.96,23.98,23.9,23.94,171950.0,21.0239,21.0414,20.9712,21.0063,171950.0
2023-02-03 14:30:00,23.93,23.96,23.89,23.89,265571.0,20.9975,21.0239,20.9624,20.9624,265571.0
2023-02-03 15:00:00,23.89,23.97,23.85,23.94,453043.0,20.9624,21.0326,20.9273,21.0063,453043.0
2023-02-03 15:30:00,23.94,24.0,23.84,23.99,1341980.0,21.0063,21.059,20.9186,21.0502,1341980.0
2023-02-06 09:30:00,23.85,23.89,23.73,23.82,311331.0,20.9273,20.9624,20.822,20.901,311331.0
2023-02-06 10:00:00,23.82,23.84,23.68,23.75,463460.0,20.901,20.9186,20.7782,20.8396,463460.0
2023-02-06 10:30:00,23.75,23.75,23.63,23.71,204496.0,20.8396,20.8396,20.7343,20.8045,204496.0
2023-02-06 11:00:00,23.71,23.78,23.69,23.75,187566.0,20.8045,20.8659,20.7869,20.8396,187566.0
2023-02-06 11:30:00,23.75,23.76,23.63,23.65,205506.0,20.8396,20.8484,20.7343,20.7518,205506.0
2023-02-06 12:00:00,23.66,23.69,23.63,23.67,256764.0,20.7606,20.7869,20.7343,20.7694,256764.0
2023-02-06 12:30:00,23.67,23.76,23.66,23.7,371032.0,20.7694,20.8484,20.7606,20.7957,371032.0
2023-02-06 13:00:00,23.7,23.71,23.65,23.67,295540.0,20.7957,20.8045,20.7518,20.7694,295540.0
2023-02-06 13:30:00,23.67,23.68,23.61,23.63,250475.0,20.7694,20.7782,20.7167,20.7343,250475.0
2023-02-06 14:00:00,23.63,23.72,23.6,23.66,551036.0,20.7343,20.8133,20.708,20.7606,551036.0
2023-02-06 14:30:00,23.66,23.67,23.62,23.66,338249.0,20.7606,20.7694,20.7255,20.7606,338249.0
2023-02-06 15:00:00,23.66,23.69,23.62,23.66,408615.0,20.7606,20.7869,20.7255,20.7606,408615.0
2023-02-06 15:30:00,23.66,23.7,23.63,23.68,934057.0,20.7606,20.7957,20.7343,20.7782,934057.0
2023-02-07 09:30:00,23.57,23.66,23.52,23.64,352181.0,20.6816,20.7606,20.6378,20.7431,352181.0
2023-02-07 10:00:00,23.64,23.71,23.57,23.66,614892.0,20.7431,20.8045,20.6816,20.7606,614892.0
2023-02-07 10:30:00,23.66,23.67,23.6,23.62,427611.0,20.7606,20.7694,20.708,20.7255,427611.0
2023-02-07 11:00:00,23.62,23.8,23.62,23.8,216892.0,20.7255,20.8835,20.7255,20.8835,216892.0
2023-02-07 11:30:00,23.8,23.89,23.78,23.85,349853.0,20.8835,20.9624,20.8659,20.9273,349853.0
2023-02-07 12:00:00,23.85,23.9,23.8,23.82,325727.0,20.9273,20.9712,20.8835,20.901,325727.0
2023-02-07 12:30:00,23.82,24.04,23.8,23.98,389767.0,20.901,21.0941,20.8835,21.0414,389767.0
2023-02-07 13:00:00,23.99,24.01,23.75,23.75,306826.0,21.0502,21.0677,20.8396,20.8396,306826.0
2023-02-07 13:30:00,23.74,23.74,23.61,23.7,363456.0,20.8308,20.8308,20.7167,20.7957,363456.0
2023-02-07 14:00:00,23.71,23.84,23.7,23.82,308442.0,20.8045,20.9186,20.7957,20.901,308442.0
2023-02-07 14:30:00,23.82,23.88,23.81,23.86,219182.0,20.901,20.9537,20.8922,20.9361,219182.0
2023-02-07 15:00:00,23.87,23.92,23.83,23.89,462650.0,20.9449,20.9888,20.9098,20.9624,462650.0
2023-02-07 15:30:00,23.89,23.97,23.84,23.86,1185959.0,20.9624,21.0326,20.9186,20.9361,1185959.0
2023-02-08 09:30:00,23.6,23.87,23.5,23.86,405473.0,20.708,20.9449,20.6202,20.9361,405473.0
2023-02-08 10:00:00,23.86,23.95,23.76,23.93,518876.0,20.9361,21.0151,20.8484,20.9975,518876.0
2023-02-08 10:30:00,23.93,23.97,23.81,23.89,370676.0,20.9975,21.0326,20.8922,20.9624,370676.0
2023-02-08 11:00:00,23.89,23.92,23.85,23.89,570254.0,20.9624,20.9888,20.9273,20.9624,570254.0
2023-02-08 11:30:00,23.89,23.9,23.81,23.89,634846.0,20.9624,20.9712,20.8922,20.9624,634846.0
2023-02-08 12:00:00,23.89,23.89,23.84,23.88,277614.0,20.9624,20.9624,20.9186,20.9537,277614.0
2023-02-08 12:30:00,23.88,23.89,23.84,23.86,261427.0,20.9537,20.9624,20.9186,20.9361,261427.0
2023-02-08 13:00:00,23.86,23.93,23.85,23.86,226224.0,20.9361,20.9975,20.9273,20.9361,226224.0
2023-02-08 13:30:00,23.86,23.87,23.83,23.87,316465.0,20.9361,20.9449,20.9098,20.9449,316465.0
2023-02-08 14:00:00,23.87,23.9,23.84,23.86,461296.0,20.9449,20.9712,20.9186,20.9361,461296.0
2023-02-08 14:30:00,23.86,23.86,23.8,23.82,469516.0,20.9361,20.9361,20.8835,20.901,469516.0
2023-02-08 15:00:00,23.83,23.83,23.76,23.8,597624.0,20.9098,20.9098,20.8484,20.8835,597624.0
2023-02-08 15:30:00,23.8,23.85,23.78,23.85,2191740.0,20.8835,20.9273,20.8659,20.9273,2191740.0
2023-02-09 09:30:00,23.92,24.02,23.85,23.89,321111.0,20.9888,21.0765,20.9273,20.9624,321111.0
2023-02-09 10:00:00,23.9,23.95,23.83,23.86,207547.0,20.9712,21.0151,20.9098,20.9361,207547.0
2023-02-09 10:30:00,23.86,23.91,23.83,23.87,277012.0,20.9361,20.98,20.9098,20.9449,277012.0
2023-02-09 11:00:00,23.88,23.88,23.78,23.8,171351.0,20.9537,20.9537,20.8659,20.8835,171351.0
2023-02-09 11:30:00,23.8,23.8,23.71,23.74,211475.0,20.8835,20.8835,20.8045,20.8308,211475.0
2023-02-09 12:00:00,23.75,23.84,23.74,23.81,243020.0,20.8396,20.9186,20.8308,20.8922,243020.0
2023-02-09 12:30:00,23.8,23.82,23.74,23.77,441678.0,20.8835,20.901,20.8308,20.8571,441678.0
2023-02-09 13:00:00,23.77,23.79,23.72,23.75,524959.0,20.8571,20.8747,20.8133,20.8396,524959.0
2023-02-09 13:30:00,23.75,23.77,23.66,23.71,236965.0,20.8396,20.8571,20.7606,20.8045,236965.0
2023-02-09 14:00:00,23.71,23.72,23.6,23.62,370576.0,20.8045,20.8133,20.708,20.7255,370576.0
2023-02-09 14:30:00,23.62,23.67,23.59,23.62,440687.0,20.7255,20.7694,20.6992,20.7255,440687.0
2023-02-09 15:00:00,23.62,23.63,23.54,23.55,548019.0,20.7255,20.7343,20.6553,20.6641,548019.0
2023-02-09 15:30:00,23.55,23.64,23.49,23.54,1412973.0,20.6641,20.7431,20.6114,20.6553,1412973.0
2023-02-10 09:30:00,23.4,23.52,23.35,23.44,352424.0,20.5325,20.6378,20.4886,20.5676,352424.0
2023-02-10 10:00:00,23.44,23.61,23.38,23.55,310477.0,20.5676,20.7167,20.5149,20.6641,310477.0
2023-02-10 10:30:00,23.55,23.57,23.46,23.53,265859.0,20.6641,20.6816,20.5851,20.6465,265859.0
2023-02-10 11:00:00,23.52,23.59,23.51,23.56,275258.0,20.6378,20.6992,20.629,20.6729,275258.0
2023-02-10 11:30:00,23.56,23.59,23.52,23.56,274743.0,20.6729,20.6992,20.6378,20.6729,274743.0
2023-02-10 12:00:00,23.55,23.56,23.48,23.54,229993.0,20.6641,20.6729,20.6027,20.6553,229993.0
2023-02-10 12:30:00,23.54,23.61,23.53,23.61,339457.0,20.6553,20.7167,20.6465,20.7167,339457.0
2023-02-10 13:00:00,23.61,23.68,23.57,23.63,286292.0,20.7167,20.7782,20.6816,20.7343,286292.0
2023-02-10 13:30:00,23.63,23.63,23.53,23.54,255287.0,20.7343,20.7343,20.6465,20.6553,255287.0
2023-02-10 14:00:00,23.53,23.57,23.51,23.52,325172.0,20.6465,20.6816,20.629,20.6378,325172.0
2023-02-10 14:30:00,23.51,23.59,23.5,23.58,330777.0,20.629,20.6992,20.6202,20.6904,330777.0
2023-02-10 15:00:00,23.58,23.61,23.57,23.6,438189.0,20.6904,20.7167,20.6816,20.708,438189.0
2023-02-10 15:30:00,23.6,23.67,23.59,23.67,1128991.0,20.708,20.7694,20.6992,20.7694,1128991.0
2023-02-13 09:30:00,23.61,23.67,23.51,23.62,258804.0,20.7167,20.7694,20.629,20.7255,258804.0
2023-02-13 10:00:00,23.62,23.71,23.6,23.64,210706.0,20.7255,20.8045,20.708,20.7431,210706.0
2023-02-13 10:30:00,23.64,23.72,23.61,23.7,227620.0,20.7431,20.8133,20.7167,20.7957,227620.0
2023-02-13 11:00:00,23.7,23.72,23.64,23.67,285147.0,20.7957,20.8133,20.7431,20.7694,285147.0
2023-02-13 11:30:00,23.67,23.74,23.64,23.71,238832.0,20.7694,20.8308,20.7431,20.8045,238832.0
2023-02-13 12:00:00,23.71,23.78,23.7,23.74,217125.0,20.8045,20.8659,20.7957,20.8308,217125.0
2023-02-13 12:30:00,23.73,23.8,23.71,23.8,250152.0,20.822,20.8835,20.8045,20.8835,250152.0
2023-02-13 13:00:00,23.8,23.81,23.75,23.79,285261.0,20.8835,20.8922,20.8396,20.8747,285261.0
2023-02-13 13:30:00,23.79,23.84,23.77,23.82,314905.0,20.8747,20.9186,20.8571,20.901,314905.0
2023-02-13 14:00:00,23.82,23.84,23.77,23.83,317048.0,20.901,20.9186,20.8571,20.9098,317048.0
2023-02-13 14:30:00,23.83,23.85,23.77,23.81,401555.0,20.9098,20.9273,20.8571,20.8922,401555.0
2023-02-13 15:00:00,23.8,23.85,23.79,23.79,433680.0,20.8835,20.9273,20.8747,20.8747,433680.0
2023-02-13 15:30:00,23.8,23.91,23.8,23.91,1312959.0,20.8835,20.98,20.8835,20.98,1312959.0
2023-02-14 09:30:00,23.88,23.96,23.75,23.95,376032.0,20.9537,21.0239,20.8396,21.0151,376032.0
2023-02-14 10:00:00,23.95,24.02,23.89,23.9,208684.0,21.0151,21.0765,20.9624,20.9712,208684.0
2023-02-14 10:30:00,23.91,23.92,23.68,23.71,317314.0,20.98,20.9888,20.7782,20.8045,317314.0
2023-02-14 11:00:00,23.71,23.83,23.71,23.72,189565.0,20.8045,20.9098,20.8045,20.8133,189565.0
2023-02-14 11:30:00,23.71,23.71,23.57,23.62,226416.0,20.8045,20.8045,20.6816,20.7255,226416.0
2023-02-14 12:00:00,23.61,23.75,23.61,23.75,228167.0,20.7167,20.8396,20.7167,20.8396,228167.0
2023-02-14 12:30:00,23.74,23.78,23.71,23.78,176262.0,20.8308,20.8659,20.8045,20.8659,176262.0
2023-02-14 13:00:00,23.78,23.91,23.77,23.85,224156.0,20.8659,20.98,20.8571,20.9273,224156.0
2023-02-14 13:30:00,23.85,23.87,23.81,23.86,220154.0,20.9273,20.9449,20.8922,20.9361,220154.0
2023-02-14 14:00:00,23.85,23.91,23.81,23.88,263762.0,20.9273,20.98,20.8922,20.9537,263762.0
2023-02-14 14:30:00,23.89,23.96,23.88,23.9,268927.0,20.9624,21.0239,20.9537,20.9712,268927.0
2023-02-14 15:00:00,23.91,23.92,23.87,23.89,297858.0,20.98,20.9888,20.9449,20.9624,297858.0
2023-02-14 15:30:00,23.89,23.93,23.84,23.85,1201851.0,20.9624,20.9975,20.9186,20.9273,1201851.0
2023-02-15 09:30:00,23.65,23.82,23.55,23.81,278616.0,20.7518,20.901,20.6641,20.8922,278616.0
2023-02-15 10:00:00,23.8,23.88,23.76,23.81,240220.0,20.8835,20.9537,20.8484,20.8922,240220.0
2023-02-15 10:30:00,23.82,23.85,23.76,23.81,195697.0,20.901,20.9273,20.8484,20.8922,195697.0
2023-02-15 11:00:00,23.81,23.9,23.8,23.87,278209.0,20.8922,20.9712,20.8835,20.9449,278209.0
2023-02-15 11:30:00,23.87,23.92,23.81,23.86,317408.0,20.9449,20.9888,20.8922,20.9361,317408.0
2023-02-15 12:00:00,23.86,23.86,23.78,23.8,266161.0,20.9361,20.9361,20.8659,20.8835,266161.0
2023-02-15 12:30:00,23.8,23.87,23.8,23.82,140916.0,20.8835,20.9449,20.8835,20.901,140916.0
2023-02-15 13:00:00,23.82,23.84,23.79,23.84,358077.0,20.901,20.9186,20.8747,20.9186,358077.0
2023-02-15 13:30:00,23.84,23.84,23.75,23.81,350241.0,20.9186,20.9186,20.8396,20.8922,350241.0
2023-02-15 14:00:00,23.8,23.85,23.77,23.84,210318.0,20.8835,20.9273,20.8571,20.9186,210318.0
2023-02-15 14:30:00,23.85,23.85,23.78,23.79,252760.0,20.9273,20.9273,20.8659,20.8747,252760.0
2023-02-15 15:00:00,23.79,23.83,23.78,23.8,274826.0,20.8747,20.9098,20.8659,20.8835,274826.0
2023-02-15 15:30:00,23.8,23.9,23.78,23.9,775841.0,20.8835,20.9712,20.8659,20.9712,775841.0
2023-02-16 09:30:00,23.64,23.75,23.45,23.5,403821.0,20.7431,20.8396,20.5764,20.6202,403821.0
2023-02-16 10:00:00,23.5,23.68,23.48,23.6,264977.0,20.6202,20.7782,20.6027,20.708,264977.0
2023-02-16 10:30:00,23.6,23.71,23.57,23.68,241790.0,20.708,20.8045,20.6816,20.7782,241790.0
2023-02-16 11:00:00,23.68,23.76,23.66,23.71,394173.0,20.7782,20.8484,20.7606,20.8045,394173.0
2023-02-16 11:30:00,23.71,23.73,23.65,23.68,298422.0,20.8045,20.822,20.7518,20.7782,298422.0
2023-02-16 12:00:00,23.69,23.76,23.66,23.74,149422.0,20.7869,20.8484,20.7606,20.8308,149422.0
2023-02-16 12:30:00,23.74,23.78,23.72,23.73,294090.0,20.8308,20.8659,20.8133,20.822,294090.0
2023-02-16 13:00:00,23.73,23.77,23.68,23.73,282738.0,20.822,20.8571,20.7782,20.822,282738.0
2023-02-16 13:30:00,23.73,23.78,23.69,23.76,484358.0,20.822,20.8659,20.7869,20.8484,484358.0
2023-02-16 14:00:00,23.76,23.86,23.75,23.81,252369.0,20.8484,20.9361,20.8396,20.8922,252369.0
2023-02-16 14:30:00,23.81,23.82,23.76,23.81,331838.0,20.8922,20.901,20.8484,20.8922,331838.0
2023-02-16 15:00:00,23.81,23.82,23.67,23.7,627490.0,20.8922,20.901,20.7694,20.7957,627490.0
2023-02-16 15:30:00,23.7,23.74,23.63,23.66,1124279.0,20.7957,20.8308,20.7343,20.7606,1124279.0
2023-02-17 09:30:00,23.6,23.65,23.45,23.48,429040.0,20.708,20.7518,20.5764,20.6027,429040.0
2023-02-17 10:00:00,23.48,23.7,23.48,23.65,210172.0,20.6027,20.7957,20.6027,20.7518,210172.0
2023-02-17 10:30:00,23.66,23.75,23.61,23.63,306266.0,20.7606,20.8396,20.7167,20.7343,306266.0
2023-02-17 11:00:00,23.62,23.65,23.58,23.63,360034.0,20.7255,20.7518,20.6904,20.7343,360034.0
2023-02-17 11:30:00,23.63,23.69,23.58,23.62,257845.0,20.7343,20.7869,20.6904,20.7255,257845.0
2023-02-17 12:00:00,23.62,23.69,23.61,23.67,148776.0,20.7255,20.7869,20.7167,20.7694,148776.0
2023-02-17 12:30:00,23.66,23.69,23.62,23.65,334089.0,20.7606,20.7869,20.7255,20.7518,334089.0
2023-02-17 13:00:00,23.65,23.73,23.61,23.69,542659.0,20.7518,20.822,20.7167,20.7869,542659.0
2023-02-17 13:30:00,23.68,23.73,23.65,23.7,166412.0,20.7782,20.822,20.7518,20.7957,166412.0
2023-02-17 14:00:00,23.7,23.83,23.7,23.82,290065.0,20.7957,20.9098,20.7957,20.901,290065.0
2023-02-17 14:30:00,23.82,23.87,23.8,23.87,227540.0,20.901,20.9449,20.8835,20.9449,227540.0
2023-02-17 15:00:00,23.87,23.89,23.79,23.8,295210.0,20.9449,20.9624,20.8747,20.8835,295210.0
2023-02-17 15:30:00,23.8,23.88,23.78,23.86,846284.0,20.8835,20.9537,20.8659,20.9361,846284.0
2023-02-21 09:30:00,23.51,23.61,23.33,23.36,757484.0,20.629,20.7167,20.4711,20.4974,757484.0
2023-02-21 10:00:00,23.35,23.39,23.29,23.35,261998.0,20.4886,20.5237,20.436,20.4886,261998.0
2023-02-21 10:30:00,23.35,23.38,23.26,23.3,302809.0,20.4886,20.5149,20.4096,20.4447,302809.0
2023-02-21 11:00:00,23.3,23.33,23.15,23.17,242329.0,20.4447,20.4711,20.3131,20.3307,242329.0
2023-02-21 11:30:00,23.16,23.18,23.07,23.14,484977.0,20.3219,20.3394,20.2429,20.3043,484977.0
2023-02-21 12:00:00,23.13,23.23,23.12,23.17,238060.0,20.2956,20.3833,20.2868,20.3307,238060.0
2023-02-21 12:30:00,23.17,23.22,23.14,23.15,211898.0,20.3307,20.3745,20.3043,20.3131,211898.0
2023-02-21 13:00:00,23.14,23.24,23.12,23.14,351779.0,20.3043,20.3921,20.2868,20.3043,351779.0
2023-02-21 13:30:00,23.13,23.14,23.09,23.11,265802.0,20.2956,20.3043,20.2605,20.278,265802.0
2023-02-21 14:00:00,23.12,23.12,23.0,23.08,369592.0,20.2868,20.2868,20.1815,20.2517,369592.0
2023-02-21 14:30:00,23.08,23.21,23.07,23.17,322432.0,20.2517,20.3658,20.2429,20.3307,322432.0
2023-02-21 15:00:00,23.17,23.22,23.13,23.17,467225.0,20.3307,20.3745,20.2956,20.3307,467225.0
2023-02-21 15:30:00,23.18,23.3,23.17,23.2,1484773.0,20.3394,20.4447,20.3307,20.357,1484773.0
2023-02-22 09:30:00,23.03,23.3,23.03,23.27,377881.0,20.2078,20.4447,20.2078,20.4184,377881.0
2023-02-22 10:00:00,23.27,23.29,23.1,23.1,212657.0,20.4184,20.436,20.2692,20.2692,212657.0
2023-02-22 10:30:00,23.1,23.18,23.04,23.18,185980.0,20.2692,20.3394,20.2166,20.3394,185980.0
2023-02-22 11:00:00,23.17,23.2,23.14,23.16,259974.0,20.3307,20.357,20.3043,20.3219,259974.0
2023-02-22 11:30:00,23.16,23.19,23.11,23.12,267617.0,20.3219,20.3482,20.278,20.2868,267617.0
2023-02-22 12:00:00,23.12,23.22,23.11,23.18,149149.0,20.2868,20.3745,20.278,20.3394,149149.0
2023-02-22 12:30:00,23.18,23.21,23.17,23.21,422483.0,20.3394,20.3658,20.3307,20.3658,422483.0
2023-02-22 13:00:00,23.2,23.24,23.15,23.24,226185.0,20.357,20.3921,20.3131,20.3921,226185.0
2023-02-22 13:30:00,23.24,23.24,23.19,23.21,243148.0,20.3921,20.3921,20.3482,20.3658,243148.0
2023-02-22 14:00:00,23.21,23.26,23.09,23.12,300919.0,20.3658,20.4096,20.2605,20.2868,300919.0
2023-02-22 14:30:00,23.12,23.12,22.92,22.92,561494.0,20.2868,20.2868,20.1113,20.1113,561494.0
2023-02-22 15:00:00,22.92,22.95,22.86,22.89,664104.0,20.1113,20.1376,20.0587,20.085,664104.0
2023-02-22 15:30:00,22.89,23.05,22.87,23.05,1619110.0,20.085,20.2254,20.0674,20.2254,1619110.0
2023-02-23 09:30:00,23.05,23.3,23.05,23.13,829299.0,20.2254,20.4447,20.2254,20.2956,829299.0
2023-02-23 10:00:00,23.13,23.15,22.94,22.94,444027.0,20.2956,20.3131,20.1288,20.1288,444027.0
2023-02-23 10:30:00,22.95,22.96,22.77,22.83,640616.0,20.1376,20.1464,19.9797,20.0323,640616.0
2023-02-23 11:00:00,22.84,22.9,22.79,22.82,508880.0,20.0411,20.0938,19.9972,20.0236,508880.0
2023-02-23 11:30:00,22.81,22.84,22.7,22.73,269802.0,20.0148,20.0411,19.9183,19.9446,269802.0
2023-02-23 12:00:00,22.72,22.75,22.67,22.73,243103.0,19.9358,19.9621,19.8919,19.9446,243103.0
2023-02-23 12:30:00,22.73,22.82,22.71,22.81,190737.0,19.9446,20.0236,19.927,20.0148,190737.0
2023-02-23 13:00:00,22.81,22.84,22.77,22.79,289699.0,20.0148,20.0411,19.9797,19.9972,289699.0
2023-02-23 13:30:00,22.79,22.83,22.75,22.8,262400.0,19.9972,20.0323,19.9621,20.006,262400.0
2023-02-23 14:00:00,22.8,22.9,22.78,22.88,277411.0,20.006,20.0938,19.9885,20.0762,277411.0
2023-02-23 14:30:00,22.88,22.93,22.87,22.92,301211.0,20.0762,20.1201,20.0674,20.1113,301211.0
2023-02-23 15:00:00,22.92,23.04,22.91,23.03,354542.0,20.1113,20.2166,20.1025,20.2078,354542.0
2023-02-23 15:30:00,23.02,23.03,22.95,23.01,1235529.0,20.199,20.2078,20.1376,20.1903,1235529.0
2023-02-24 09:30:00,22.8,22.91,22.75,22.79,304421.0,20.006,20.1025,19.9621,19.9972,304421.0
2023-02-24 10:00:00,22.79,22.94,22.79,22.87,227481.0,19.9972,20.1288,19.9972,20.0674,227481.0
2023-02-24 10:30:00,22.88,22.92,22.85,22.89,198729.0,20.0762,20.1113,20.0499,20.085,198729.0
2023-02-24 11:00:00,22.89,23.01,22.88,22.98,186699.0,20.085,20.1903,20.0762,20.1639,186699.0
2023-02-24 11:30:00,22.98,23.06,22.95,23.05,172294.0,20.1639,20.2341,20.1376,20.2254,172294.0
2023-02-24 12:00:00,23.05,23.08,23.02,23.07,127481.0,20.2254,20.2517,20.199,20.2429,127481.0
2023-02-24 12:30:00,23.08,23.1,22.96,22.96,195631.0,20.2517,20.2692,20.1464,20.1464,195631.0
2023-02-24 13:00:00,22.96,23.04,22.94,23.01,178148.0,20.1464,20.2166,20.1288,20.1903,178148.0
2023-02-24 13:30:00,23.01,23.1,22.98,23.08,325548.0,20.1903,20.2692,20.1639,20.2517,325548.0
2023-02-24 14:00:00,23.08,23.13,23.05,23.11,537011.0,20.2517,20.2956,20.2254,20.278,537011.0
2023-02-24 14:30:00,23.1,23.17,23.06,23.17,849697.0,20.2692,20.3307,20.2341,20.3307,849697.0
2023-02-24 15:00:00,23.17,23.21,23.14,23.18,813344.0,20.3307,20.3658,20.3043,20.3394,813344.0
2023-02-24 15:30:00,23.18,23.19,23.08,23.18,1188188.0,20.3394,20.3482,20.2517,20.3394,1188188.0
2023-02-27 09:30:00,23.4,23.48,23.29,23.45,223506.0,20.5325,20.6027,20.436,20.5764,223506.0
2023-02-27 10:00:00,23.45,23.53,23.43,23.48,128228.0,20.5764,20.6465,20.5588,20.6027,128228.0
2023-02-27 10:30:00,23.48,23.48,23.36,23.38,180261.0,20.6027,20.6027,20.4974,20.5149,180261.0
2023-02-27 11:00:00,23.39,23.43,23.34,23.35,142156.0,20.5237,20.5588,20.4798,20.4886,142156.0
2023-02-27 11:30:00,23.34,23.35,23.31,23.35,129278.0,20.4798,20.4886,20.4535,20.4886,129278.0
2023-02-27 12:00:00,23.34,23.35,23.23,23.28,418626.0,20.4798,20.4886,20.3833,20.4272,418626.0
2023-02-27 12:30:00,23.28,23.32,23.24,23.27,552358.0,20.4272,20.4623,20.3921,20.4184,552358.0
2023-02-27 13:00:00,23.27,23.35,23.26,23.3,767786.0,20.4184,20.4886,20.4096,20.4447,767786.0
2023-02-27 13:30:00,23.29,23.33,23.26,23.32,668603.0,20.436,20.4711,20.4096,20.4623,668603.0
2023-02-27 14:00:00,23.32,23.36,23.25,23.27,248775.0,20.4623,20.4974,20.4009,20.4184,248775.0
2023-02-27 14:30:00,23.27,23.27,23.2,23.23,230006.0,20.4184,20.4184,20.357,20.3833,230006.0
2023-02-27 15:00:00,23.23,23.27,23.19,23.27,411045.0,20.3833,20.4184,20.3482,20.4184,411045.0
2023-02-27 15:30:00,23.27,23.3,23.2,23.27,1604902.0,20.4184,20.4447,20.357,20.4184,1604902.0
2023-02-28 09:30:00,23.43,23.49,23.25,23.45,327259.0,20.5588,20.6114,20.4009,20.5764,327259.0
2023-02-28 10:00:00,23.46,23.5,23.31,23.37,320192.0,20.5851,20.6202,20.4535,20.5062,320192.0
2023-02-28 10:30:00,23.37,23.47,23.35,23.39,352014.0,20.5062,20.5939,20.4886,20.5237,352014.0
2023-02-28 11:00:00,23.4,23.46,23.39,23.42,301650.0,20.5325,20.5851,20.5237,20.55,301650.0
2023-02-28 11:30:00,23.41,23.44,23.35,23.36,238313.0,20.5413,20.5676,20.4886,20.4974,238313.0
2023-02-28 12:00:00,23.36,23.39,23.33,23.38,247249.0,20.4974,20.5237,20.4711,20.5149,247249.0
2023-02-28 12:30:00,23.38,23.44,23.32,23.42,342783.0,20.5149,20.5676,20.4623,20.55,342783.0
2023-02-28 13:00:00,23.42,23.51,23.42,23.49,722333.0,20.55,20.629,20.55,20.6114,722333.0
2023-02-28 13:30:00,23.48,23.52,23.44,23.5,189371.0,20.6027,20.6378,20.5676,20.6202,189371.0
2023-02-28 14:00:00,23.51,23.53,23.44,23.46,246904.0,20.629,20.6465,20.5676,20.5851,246904.0
2023-02-28 14:30:00,23.46,23.49,23.43,23.48,260153.0,20.5851,20.6114,20.5588,20.6027,260153.0
2023-02-28 15:00:00,23.48,23.49,23.38,23.41,479778.0,20.6027,20.6114,20.5149,20.5413,479778.0
2023-02-28 15:30:00,23.41,23.42,23.3,23.3,1720106.0,20.5413,20.55,20.4447,20.4447,1720106.0
2023-03-01 09:30:00,23.19,23.29,23.07,23.26,410811.0,20.3482,20.436,20.2429,20.4096,410811.0
2023-03-01 10:00:00,23.26,23.3,23.11,23.24,317954.0,20.4096,20.4447,20.278,20.3921,317954.0
2023-03-01 10:30:00,23.23,23.39,23.21,23.36,301083.0,20.3833,20.5237,20.3658,20.4974,301083.0
2023-03-01 11:00:00,23.36,23.37,23.2,23.27,250153.0,20.4974,20.5062,20.357,20.4184,250153.0
2023-03-01 11:30:00,23.26,23.36,23.25,23.32,346401.0,20.4096,20.4974,20.4009,20.4623,346401.0
2023-03-01 12:00:00,23.32,23.41,23.31,23.36,269822.0,20.4623,20.5413,20.4535,20.4974,269822.0
2023-03-01 12:30:00,23.36,23.42,23.32,23.38,422624.0,20.4974,20.55,20.4623,20.5149,422624.0
2023-03-01 13:00:00,23.38,23.38,23.31,23.31,162577.0,20.5149,20.5149,20.4535,20.4535,162577.0
2023-03-01 13:30:00,23.31,23.31,23.22,23.28,373986.0,20.4535,20.4535,20.3745,20.4272,373986.0
2023-03-01 14:00:00,23.28,23.3,23.23,23.26,223773.0,20.4272,20.4447,20.3833,20.4096,223773.0
2023-03-01 14:30:00,23.26,23.28,23.19,23.23,263998.0,20.4096,20.4272,20.3482,20.3833,263998.0
2023-03-01 15:00:00,23.23,23.28,23.22,23.25,218737.0,20.3833,20.4272,20.3745,20.4009,218737.0
2023-03-01 15:30:00,23.25,23.4,23.24,23.37,1850644.0,20.4009,20.5325,20.3921,20.5062,1850644.0
2023-03-02 09:30:00,23.12,23.19,22.76,22.79,658420.0,20.2868,20.3482,19.9709,19.9972,658420.0
2023-03-02 10:00:00,22.8,22.93,22.78,22.88,476555.0,20.006,20.1201,19.9885,20.0762,476555.0
2023-03-02 10:30:00,22.88,22.96,22.85,22.92,567307.0,20.0762,20.1464,20.0499,20.1113,567307.0
2023-03-02 11:00:00,22.91,23.01,22.91,22.96,880234.0,20.1025,20.1903,20.1025,20.1464,880234.0
2023-03-02 11:30:00,22.97,23.0,22.75,22.77,455538.0,20.1552,20.1815,19.9621,19.9797,455538.0
2023-03-02 12:00:00,22.77,22.77,22.67,22.68,279509.0,19.9797,19.9797,19.8919,19.9007,279509.0
2023-03-02 12:30:00,22.68,22.78,22.68,22.78,311432.0,19.9007,19.9885,19.9007,19.9885,311432.0
2023-03-02 13:00:00,22.78,22.8,22.73,22.74,318563.0,19.9885,20.006,19.9446,19.9534,318563.0
2023-03-02 13:30:00,22.75,22.88,22.73,22.88,359158.0,19.9621,20.0762,19.9446,20.0762,359158.0
2023-03-02 14:00:00,22.88,22.91,22.84,22.89,777663.0,20.0762,20.1025,20.0411,20.085,777663.0
2023-03-02 14:30:00,22.89,22.92,22.81,22.85,606333.0,20.085,20.1113,20.0148,20.0499,606333.0
2023-03-02 15:00:00,22.85,22.91,22.82,22.85,826019.0,20.0499,20.1025,20.0236,20.0499,826019.0
2023-03-02 15:30:00,22.85,22.95,22.82,22.89,1677920.0,20.0499,20.1376,20.0236,20.085,1677920.0
2023-03-03 09:30:00,23.0,23.09,22.89,23.0,284384.0,20.1815,20.2605,20.085,20.1815,284384.0
2023-03-03 10:00:00,23.02,23.09,22.92,23.08,229109.0,20.199,20.2605,20.1113,20.2517,229109.0
2023-03-03 10:30:00,23.08,23.12,23.03,23.09,248591.0,20.2517,20.2868,20.2078,20.2605,248591.0
2023-03-03 11:00:00,23.09,23.14,23.08,23.13,205089.0,20.2605,20.3043,20.2517,20.2956,205089.0
2023-03-03 11:30:00,23.13,23.16,23.08,23.12,363649.0,20.2956,20.3219,20.2517,20.2868,363649.0
2023-03-03 12:00:00,23.12,23.19,23.09,23.1,233968.0,20.2868,20.3482,20.2605,20.2692,233968.0
2023-03-03 12:30:00,23.1,23.18,23.09,23.18,218327.0,20.2692,20.3394,20.2605,20.3394,218327.0
2023-03-03 13:00:00,23.18,23.21,23.17,23.18,253170.0,20.3394,20.3658,20.3307,20.3394,253170.0
2023-03-03 13:30:00,23.18,23.22,23.18,23.21,151363.0,20.3394,20.3745,20.3394,20.3658,151363.0
2023-03-03 14:00:00,23.21,23.35,23.21,23.3,369387.0,20.3658,20.4886,20.3658,20.4447,369387.0
2023-03-03 14:30:00,23.3,23.34,23.28,23.34,271789.0,20.4447,20.4798,20.4272,20.4798,271789.0
2023-03-03 15:00:00,23.34,23.4,23.31,23.34,1064415.0,20.4798,20.5325,20.4535,20.4798,1064415.0
2023-03-03 15:30:00,23.34,23.37,23.28,23.35,1953528.0,20.4798,20.5062,20.4272,20.4886,1953528.0
2023-03-06 09:30:00,23.4,23.5,23.3,23.43,330461.0,20.5325,20.6202,20.4447,20.5588,330461.0
2023-03-06 10:00:00,23.43,23.58,23.38,23.5,493204.0,20.5588,20.6904,20.5149,20.6202,493204.0
2023-03-06 10:30:00,23.5,23.54,23.42,23.42,230042.0,20.6202,20.6553,20.55,20.55,230042.0
2023-03-06 11:00:00,23.43,23.48,23.37,23.37,217256.0,20.5588,20.6027,20.5062,20.5062,217256.0
2023-03-06 11:30:00,23.38,23.42,23.34,23.4,469657.0,20.5149,20.55,20.4798,20.5325,469657.0
2023-03-06 12:00:00,23.41,23.41,23.33,23.35,185994.0,20.5413,20.5413,20.4711,20.4886,185994.0
2023-03-06 12:30:00,23.35,23.37,23.29,23.3,143548.0,20.4886,20.5062,20.436,20.4447,143548.0
2023-03-06 13:00:00,23.29,23.31,23.26,23.28,215362.0,20.436,20.4535,20.4096,20.4272,215362.0
2023-03-06 13:30:00,23.29,23.29,23.22,23.24,147676.0,20.436,20.436,20.3745,20.3921,147676.0
2023-03-06 14:00:00,23.25,23.32,23.24,23.32,146463.0,20.4009,20.4623,20.3921,20.4623,146463.0
2023-03-06 14:30:00,23.32,23.41,23.3,23.37,368362.0,20.4623,20.5413,20.4447,20.5062,368362.0
2023-03-06 15:00:00,23.37,23.37,23.28,23.32,322004.0,20.5062,20.5062,20.4272,20.4623,322004.0
2023-03-06 15:30:00,23.31,23.38,23.3,23.32,1691856.0,20.4535,20.5149,20.4447,20.4623,1691856.0
2023-03-07 09:30:00,23.15,23.24,23.1,23.19,623998.0,20.3131,20.3921,20.2692,20.3482,623998.0
2023-03-07 10:00:00,23.19,23.19,22.97,22.99,532248.0,20.3482,20.3482,20.1552,20.1727,532248.0
2023-03-07 10:30:00,22.99,23.07,22.76,22.78,466672.0,20.1727,20.2429,19.9709,19.9885,466672.0
2023-03-07 11:00:00,22.78,22.87,22.76,22.8,343640.0,19.9885,20.0674,19.9709,20.006,343640.0
2023-03-07 11:30:00,22.8,22.81,22.68,22.7,344964.0,20.006,20.0148,19.9007,19.9183,344964.0
2023-03-07 12:00:00,22.69,22.83,22.63,22.73,352710.0,19.9095,20.0323,19.8568,19.9446,352710.0
2023-03-07 12:30:00,22.73,22.76,22.65,22.65,268418.0,19.9446,19.9709,19.8744,19.8744,268418.0
2023-03-07 13:00:00,22.65,22.66,22.56,22.58,240351.0,19.8744,19.8832,19.7954,19.813,240351.0
2023-03-07 13:30:00,22.57,22.58,22.39,22.45,422585.0,19.8042,19.813,19.6462,19.6989,422585.0
2023-03-07 14:00:00,22.45,22.51,22.42,22.46,379451.0,19.6989,19.7515,19.6726,19.7077,379451.0
2023-03-07 14:30:00,22.46,22.47,22.39,22.43,549811.0,19.7077,19.7164,19.6462,19.6813,549811.0
2023-03-07 15:00:00,22.43,22.47,22.39,22.44,555368.0,19.6813,19.7164,19.6462,19.6901,555368.0
2023-03-07 15:30:00,22.44,22.56,22.39,22.41,1781485.0,19.6901,19.7954,19.6462,19.6638,1781485.0
2023-03-08 09:30:00,22.41,22.45,22.17,22.39,1049189.0,19.6638,19.6989,19.4532,19.6462,1049189.0
2023-03-08 10:00:00,22.39,22.43,22.22,22.34,1004207.0,19.6462,19.6813,19.4971,19.6024,1004207.0
2023-03-08 10:30:00,22.34,22.42,22.18,22.21,406914.0,19.6024,19.6726,19.462,19.4883,406914.0
2023-03-08 11:00:00,22.21,22.23,22.1,22.14,447060.0,19.4883,19.5059,19.3918,19.4269,447060.0
2023-03-08 11:30:00,22.15,22.17,22.07,22.12,497977.0,19.4357,19.4532,19.3655,19.4093,497977.0
2023-03-08 12:00:00,22.12,22.12,21.93,21.94,594084.0,19.4093,19.4093,19.2426,19.2514,594084.0
2023-03-08 12:30:00,21.94,21.96,21.87,21.89,957159.0,19.2514,19.2689,19.19,19.2075,957159.0
2023-03-08 13:00:00,21.89,21.92,21.81,21.82,600381.0,19.2075,19.2338,19.1373,19.1461,600381.0
2023-03-08 13:30:00,21.82,21.83,21.76,21.77,727393.0,19.1461,19.1549,19.0935,19.1022,727393.0
2023-03-08 14:00:00,21.77,21.82,21.73,21.74,929494.0,19.1022,19.1461,19.0671,19.0759,929494.0
2023-03-08 14:30:00,21.75,21.77,21.65,21.72,797165.0,19.0847,19.1022,18.9969,19.0584,797165.0
2023-03-08 15:00:00,21.71,21.75,21.63,21.73,985232.0,19.0496,19.0847,18.9794,19.0671,985232.0
2023-03-08 15:30:00,21.73,21.78,21.68,21.76,2528456.0,19.0671,19.111,19.0233,19.0935,2528456.0
2023-03-09 09:30:00,21.37,21.4,21.14,21.17,708886.0,18.9328,18.9593,18.729,18.7556,708886.0
2023-03-09 10:00:00,21.17,21.26,21.05,21.21,904903.0,18.7556,18.8353,18.6493,18.791,904903.0
2023-03-09 10:30:00,21.22,21.26,21.01,21.01,854140.0,18.7999,18.8353,18.6138,18.6138,854140.0
2023-03-09 11:00:00,21.02,21.03,20.84,20.89,866912.0,18.6227,18.6315,18.4632,18.5075,866912.0
2023-03-09 11:30:00,20.89,20.91,20.68,20.8,900775.0,18.5075,18.5252,18.3215,18.4278,900775.0
2023-03-09 12:00:00,20.8,20.83,20.69,20.75,556858.0,18.4278,18.4544,18.3303,18.3835,556858.0
2023-03-09 12:30:00,20.75,20.78,20.63,20.63,548617.0,18.3835,18.4101,18.2772,18.2772,548617.0
2023-03-09 13:00:00,20.63,20.65,20.51,20.59,526982.0,18.2772,18.2949,18.1708,18.2417,526982.0
2023-03-09 13:30:00,20.58,20.61,20.46,20.51,475166.0,18.2329,18.2594,18.1265,18.1708,475166.0
2023-03-09 14:00:00,20.51,20.79,20.49,20.77,964633.0,18.1708,18.4189,18.1531,18.4012,964633.0
2023-03-09 14:30:00,20.77,20.77,20.63,20.71,878737.0,18.4012,18.4012,18.2772,18.348,878737.0
2023-03-09 15:00:00,20.71,20.75,20.5,20.57,1014394.0,18.348,18.3835,18.162,18.224,1014394.0
2023-03-09 15:30:00,20.58,20.71,20.54,20.66,2945048.0,18.2329,18.348,18.1974,18.3037,2945048.0
2023-03-10 09:30:00,20.34,20.4,19.68,20.33,2599492.0,18.0202,18.0734,17.4355,18.0114,2599492.0
2023-03-10 10:00:00,20.35,20.78,20.35,20.63,2512048.0,18.0291,18.4101,18.0291,18.2772,2512048.0
2023-03-10 10:30:00,20.63,20.71,20.2,20.68,1807225.0,18.2772,18.348,17.8962,18.3215,1807225.0
2023-03-10 11:00:00,20.68,21.01,20.63,20.97,1567617.0,18.3215,18.6138,18.2772,18.5784,1567617.0
2023-03-10 11:30:00,20.97,21.08,20.43,20.52,1527949.0,18.5784,18.6758,18.1,18.1797,1527949.0
2023-03-10 12:00:00,20.52,20.58,20.28,20.39,1192442.0,18.1797,18.2329,17.9671,18.0645,1192442.0
2023-03-10 12:30:00,20.39,20.53,20.21,20.23,818668.0,18.0645,18.1886,17.9051,17.9228,818668.0
2023-03-10 13:00:00,20.22,20.33,19.97,20.01,970078.0,17.9139,18.0114,17.6924,17.7279,970078.0
2023-03-10 13:30:00,20.01,20.07,19.89,19.92,1288488.0,17.7279,17.781,17.6216,17.6481,1288488.0
2023-03-10 14:00:00,19.92,20.34,19.92,20.25,1150656.0,17.6481,18.0202,17.6481,17.9405,1150656.0
2023-03-10 14:30:00,20.25,20.41,20.2,20.29,1212346.0,17.9405,18.0823,17.8962,17.9759,1212346.0
2023-03-10 15:00:00,20.29,20.45,20.25,20.37,934604.0,17.9759,18.1177,17.9405,18.0468,934604.0
2023-03-10 15:30:00,20.36,20.37,20.22,20.29,2719980.0,18.038,18.0468,17.9139,17.9759,2719980.0
2023-03-13 09:30:00,14.21,17.85,13.94,17.03,5151042.0,12.5894,15.8142,12.3502,15.0877,5151042.0
2023-03-13 10:00:00,17.03,19.11,17.02,19.11,4653866.0,15.0877,16.9305,15.0789,16.9305,4653866.0
2023-03-13 10:30:00,18.75,20.11,17.82,18.51,4426932.0,16.6116,17.8165,15.7876,16.3989,4426932.0
2023-03-13 11:00:00,18.51,19.33,18.35,19.29,3320419.0,16.3989,17.1254,16.2572,17.09,3320419.0
2023-03-13 11:30:00,19.3,19.54,18.46,18.76,1914805.0,17.0988,17.3115,16.3546,16.6204,1914805.0
2023-03-13 12:00:00,18.76,18.94,18.31,18.44,1539899.0,16.6204,16.7799,16.2218,16.3369,1539899.0
2023-03-13 12:30:00,18.43,18.9,18.3,18.5,1912978.0,16.3281,16.7445,16.2129,16.3901,1912978.0
2023-03-13 13:00:00,18.5,18.77,18.44,18.5,1755101.0,16.3901,16.6293,16.3369,16.3901,1755101.0
2023-03-13 13:30:00,18.51,19.07,18.48,18.98,2165997.0,16.3989,16.8951,16.3724,16.8153,2165997.0
2023-03-13 14:00:00,18.98,19.33,18.84,19.29,2117515.0,16.8153,17.1254,16.6913,17.09,2117515.0
2023-03-13 14:30:00,19.3,19.41,18.78,18.86,1788772.0,17.0988,17.1963,16.6382,16.709,1788772.0
2023-03-13 15:00:00,18.85,19.03,18.73,18.83,1756781.0,16.7002,16.8596,16.5939,16.6825,1756781.0
2023-03-13 15:30:00,18.83,18.95,18.72,18.85,4524760.0,16.6825,16.7888,16.585,16.7002,4524760.0
2023-03-14 09:30:00,19.88,20.14,19.16,19.19,2729375.0,17.6127,17.843,16.9748,17.0014,2729375.0
2023-03-14 10:00:00,19.19,19.22,18.79,19.11,2365249.0,17.0014,17.028,16.647,16.9305,2365249.0
2023-03-14 10:30:00,19.11,19.24,18.87,18.89,1728725.0,16.9305,17.0457,16.7179,16.7356,1728725.0
2023-03-14 11:00:00,18.89,19.0,18.51,18.75,2205924.0,16.7356,16.8331,16.3989,16.6116,2205924.0
2023-03-14 11:30:00,18.75,18.85,18.48,18.55,1346812.0,16.6116,16.7002,16.3724,16.4344,1346812.0
2023-03-14 12:00:00,18.55,18.77,18.47,18.55,1314623.0,16.4344,16.6293,16.3635,16.4344,1314623.0
2023-03-14 12:30:00,18.56,18.74,18.46,18.56,1252818.0,16.4432,16.6027,16.3546,16.4432,1252818.0
2023-03-14 13:00:00,18.56,18.62,18.16,18.43,1481893.0,16.4432,16.4964,16.0889,16.3281,1481893.0
2023-03-14 13:30:00,18.43,18.64,18.39,18.61,1072937.0,16.3281,16.5141,16.2926,16.4875,1072937.0
2023-03-14 14:00:00,18.61,18.72,18.44,18.63,1969710.0,16.4875,16.585,16.3369,16.5053,1969710.0
2023-03-14 14:30:00,18.63,18.74,18.44,18.49,1029049.0,16.5053,16.6027,16.3369,16.3812,1029049.0
2023-03-14 15:00:00,18.49,18.56,18.3,18.38,1123782.0,16.3812,16.4432,16.2129,16.2838,1123782.0
2023-03-14 15:30:00,18.38,18.96,18.36,18.96,3558001.0,16.2838,16.7976,16.2661,16.7976,3558001.0
2023-03-15 09:30:00,18.26,18.66,17.8,18.38,3247617.0,16.1775,16.5318,15.7699,16.2838,3247617.0
2023-03-15 10:00:00,18.38,18.64,18.19,18.29,2540268.0,16.2838,16.5141,16.1154,16.204,2540268.0
2023-03-15 10:30:00,18.29,18.45,18.0,18.13,1864086.0,16.204,16.3458,15.9471,16.0623,1864086.0
2023-03-15 11:00:00,18.12,18.37,18.04,18.14,1707474.0,16.0534,16.2749,15.9825,16.0711,1707474.0
2023-03-15 11:30:00,18.14,18.25,18.06,18.11,1349817.0,16.0711,16.1686,16.0003,16.0446,1349817.0
2023-03-15 12:00:00,18.11,18.17,17.8,17.85,1201490.0,16.0446,16.0977,15.7699,15.8142,1201490.0
2023-03-15 12:30:00,17.85,17.88,17.68,17.75,1449121.0,15.8142,15.8408,15.6636,15.7256,1449121.0
2023-03-15 13:00:00,17.75,17.91,17.72,17.87,1291481.0,15.7256,15.8674,15.699,15.8319,1291481.0
2023-03-15 13:30:00,17.87,17.87,17.62,17.71,1253089.0,15.8319,15.8319,15.6104,15.6902,1253089.0
2023-03-15 14:00:00,17.7,17.83,17.4,17.7,1763735.0,15.6813,15.7965,15.4155,15.6813,1763735.0
2023-03-15 14:30:00,17.7,17.86,17.62,17.62,1872347.0,15.6813,15.8231,15.6104,15.6104,1872347.0
2023-03-15 15:00:00,17.63,17.65,17.37,17.53,2296687.0,15.6193,15.637,15.389,15.5307,2296687.0
2023-03-15 15:30:00,17.52,17.69,17.47,17.64,4061711.0,15.5219,15.6725,15.4776,15.6282,4061711.0
2023-03-16 09:30:00,17.38,17.82,17.12,17.31,2292754.0,15.3978,15.7876,15.1675,15.3358,2292754.0
2023-03-16 10:00:00,17.32,17.41,17.13,17.22,1297332.0,15.3447,15.4244,15.1763,15.2561,1297332.0
2023-03-16 10:30:00,17.23,17.78,17.08,17.69,2446230.0,15.2649,15.7522,15.132,15.6725,2446230.0
2023-03-16 11:00:00,17.69,17.88,17.54,17.8,2234173.0,15.6725,15.8408,15.5396,15.7699,2234173.0
2023-03-16 11:30:00,17.8,18.29,17.7,18.26,2300640.0,15.7699,16.204,15.6813,16.1775,2300640.0
2023-03-16 12:00:00,18.25,18.29,17.95,18.17,1783746.0,16.1686,16.204,15.9028,16.0977,1783746.0
2023-03-16 12:30:00,18.16,18.53,18.0,18.51,1785981.0,16.0889,16.4167,15.9471,16.3989,1785981.0
2023-03-16 13:00:00,18.51,19.11,18.51,18.8,2945376.0,16.3989,16.9305,16.3989,16.6559,2945376.0
2023-03-16 13:30:00,18.81,18.85,18.5,18.51,1248760.0,16.6647,16.7002,16.3901,16.3989,1248760.0
2023-03-16 14:00:00,18.51,18.53,18.28,18.46,1248176.0,16.3989,16.4167,16.1952,16.3546,1248176.0
2023-03-16 14:30:00,18.46,18.51,18.28,18.36,1655421.0,16.3546,16.3989,16.1952,16.2661,1655421.0
2023-03-16 15:00:00,18.36,18.47,18.2,18.38,1496928.0,16.2661,16.3635,16.1243,16.2838,1496928.0
2023-03-16 15:30:00,18.38,18.66,18.37,18.62,5221043.0,16.2838,16.5318,16.2749,16.4964,5221043.0
2023-03-17 09:30:00,18.22,18.47,17.84,18.0,3226807.0,16.142,16.3635,15.8054,15.9471,3226807.0
2023-03-17 10:00:00,18.0,18.12,17.66,17.79,1355287.0,15.9471,16.0534,15.6459,15.7611,1355287.0
2023-03-17 10:30:00,17.79,17.83,17.6,17.64,1713084.0,15.7611,15.7965,15.5927,15.6282,1713084.0
2023-03-17 11:00:00,17.64,17.78,17.54,17.64,1231021.0,15.6282,15.7522,15.5396,15.6282,1231021.0
2023-03-17 11:30:00,17.64,17.78,17.61,17.74,1148878.0,15.6282,15.7522,15.6016,15.7168,1148878.0
2023-03-17 12:00:00,17.73,17.81,17.69,17.8,1061552.0,15.7079,15.7788,15.6725,15.7699,1061552.0
2023-03-17 12:30:00,17.79,17.9,17.64,17.69,653077.0,15.7611,15.8585,15.6282,15.6725,653077.0
2023-03-17 13:00:00,17.69,17.76,17.62,17.69,998860.0,15.6725,15.7345,15.6104,15.6725,998860.0
2023-03-17 13:30:00,17.69,17.81,17.64,17.76,1408088.0,15.6725,15.7788,15.6282,15.7345,1408088.0
2023-03-17 14:00:00,17.76,17.95,17.75,17.84,3227246.0,15.7345,15.9028,15.7256,15.8054,3227246.0
2023-03-17 14:30:00,17.84,18.03,17.82,17.89,2988970.0,15.8054,15.9737,15.7876,15.8497,2988970.0
2023-03-17 15:00:00,17.89,17.97,17.73,17.83,3200524.0,15.8497,15.9205,15.7079,15.7965,3200524.0
2023-03-17 15:30:00,17.83,18.03,17.71,17.9,5722593.0,15.7965,15.9737,15.6902,15.8585,5722593.0
2023-03-20 09:30:00,18.32,18.95,18.21,18.87,4463052.0,16.2306,16.7888,16.1332,16.7179,4463052.0
2023-03-20 10:00:00,18.87,18.95,18.45,18.54,1637082.0,16.7179,16.7888,16.3458,16.4255,1637082.0
2023-03-20 10:30:00,18.55,18.62,18.41,18.59,1538868.0,16.4344,16.4964,16.3104,16.4698,1538868.0
2023-03-20 11:00:00,18.6,18.69,18.42,18.51,1208494.0,16.4787,16.5584,16.3192,16.3989,1208494.0
2023-03-20 11:30:00,18.51,18.52,18.28,18.32,1100223.0,16.3989,16.4078,16.1952,16.2306,1100223.0
2023-03-20 12:00:00,18.32,18.32,18.08,18.22,1356544.0,16.2306,16.2306,16.018,16.142,1356544.0
2023-03-20 12:30:00,18.21,18.42,18.15,18.4,871203.0,16.1332,16.3192,16.08,16.3015,871203.0
2023-03-20 13:00:00,18.4,18.46,18.35,18.36,517457.0,16.3015,16.3546,16.2572,16.2661,517457.0
2023-03-20 13:30:00,18.35,18.42,18.08,18.11,1141791.0,16.2572,16.3192,16.018,16.0446,1141791.0
2023-03-20 14:00:00,18.11,18.18,18.03,18.13,540204.0,16.0446,16.1066,15.9737,16.0623,540204.0
2023-03-20 14:30:00,18.14,18.16,18.02,18.03,526863.0,16.0711,16.0889,15.9648,15.9737,526863.0
2023-03-20 15:00:00,18.03,18.09,17.97,18.06,957754.0,15.9737,16.0268,15.9205,16.0003,957754.0
2023-03-20 15:30:00,18.06,18.13,18.03,18.07,1335738.0,16.0003,16.0623,15.9737,16.0091,1335738.0
2023-03-21 09:30:00,18.76,19.01,18.72,18.95,1969266.0,16.6204,16.8419,16.585,16.7888,1969266.0
2023-03-21 10:00:00,18.95,19.17,18.77,19.14,3213868.0,16.7888,16.9837,16.6293,16.9571,3213868.0
2023-03-21 10:30:00,19.14,19.17,18.83,18.89,2736948.0,16.9571,16.9837,16.6825,16.7356,2736948.0
2023-03-21 11:00:00,18.89,18.97,18.74,18.77,1243613.0,16.7356,16.8065,16.6027,16.6293,1243613.0
2023-03-21 11:30:00,18.77,18.87,18.72,18.8,1245920.0,16.6293,16.7179,16.585,16.6559,1245920.0
2023-03-21 12:00:00,18.8,18.91,18.78,18.81,759350.0,16.6559,16.7533,16.6382,16.6647,759350.0
2023-03-21 12:30:00,18.82,18.87,18.73,18.81,542553.0,16.6736,16.7179,16.5939,16.6647,542553.0
2023-03-21 13:00:00,18.81,18.95,18.75,18.9,882713.0,16.6647,16.7888,16.6116,16.7445,882713.0
2023-03-21 13:30:00,18.9,18.97,18.79,18.8,773366.0,16.7445,16.8065,16.647,16.6559,773366.0
2023-03-21 14:00:00,18.8,18.92,18.78,18.89,696336.0,16.6559,16.7622,16.6382,16.7356,696336.0
2023-03-21 14:30:00,18.89,18.91,18.81,18.86,676253.0,16.7356,16.7533,16.6647,16.709,676253.0
2023-03-21 15:00:00,18.86,18.91,18.82,18.89,1395099.0,16.709,16.7533,16.6736,16.7356,1395099.0
2023-03-21 15:30:00,18.89,19.03,18.86,18.97,2412134.0,16.7356,16.8596,16.709,16.8065,2412134.0
2023-03-22 09:30:00,18.87,18.87,18.59,18.77,1536428.0,16.7179,16.7179,16.4698,16.6293,1536428.0
2023-03-22 10:00:00,18.77,18.84,18.65,18.82,743750.0,16.6293,16.6913,16.523,16.6736,743750.0
2023-03-22 10:30:00,18.82,18.84,18.7,18.8,1067021.0,16.6736,16.6913,16.5673,16.6559,1067021.0
2023-03-22 11:00:00,18.8,18.81,18.63,18.68,1801316.0,16.6559,16.6647,16.5053,16.5496,1801316.0
2023-03-22 11:30:00,18.68,18.69,18.46,18.64,938989.0,16.5496,16.5584,16.3546,16.5141,938989.0
2023-03-22 12:00:00,18.64,18.69,18.55,18.63,957955.0,16.5141,16.5584,16.4344,16.5053,957955.0
2023-03-22 12:30:00,18.63,18.65,18.5,18.52,823432.0,16.5053,16.523,16.3901,16.4078,823432.0
2023-03-22 13:00:00,18.52,18.63,18.45,18.55,1421398.0,16.4078,16.5053,16.3458,16.4344,1421398.0
2023-03-22 13:30:00,18.55,18.55,18.43,18.49,578284.0,16.4344,16.4344,16.3281,16.3812,578284.0
2023-03-22 14:00:00,18.5,18.72,18.43,18.45,966849.0,16.3901,16.585,16.3281,16.3458,966849.0
2023-03-22 14:30:00,18.45,18.62,18.31,18.4,1060109.0,16.3458,16.4964,16.2218,16.3015,1060109.0
2023-03-22 15:00:00,18.39,18.45,18.2,18.35,1474680.0,16.2926,16.3458,16.1243,16.2572,1474680.0
2023-03-22 15:30:00,18.34,18.35,17.79,17.81,3713685.0,16.2483,16.2572,15.7611,15.7788,3713685.0
2023-03-23 09:30:00,17.91,18.06,17.55,17.57,2003060.0,15.8674,16.0003,15.5484,15.5662,2003060.0
2023-03-23 10:00:00,17.57,17.93,17.55,17.91,1602171.0,15.5662,15.8851,15.5484,15.8674,1602171.0
2023-03-23 10:30:00,17.92,18.18,17.8,18.09,2398779.0,15.8762,16.1066,15.7699,16.0268,2398779.0
2023-03-23 11:00:00,18.09,18.29,18.06,18.1,3642896.0,16.0268,16.204,16.0003,16.0357,3642896.0
2023-03-23 11:30:00,18.1,18.18,17.99,18.05,945116.0,16.0357,16.1066,15.9383,15.9914,945116.0
2023-03-23 12:00:00,18.05,18.06,17.79,17.87,796106.0,15.9914,16.0003,15.7611,15.8319,796106.0
2023-03-23 12:30:00,17.88,17.92,17.74,17.77,1045019.0,15.8408,15.8762,15.7168,15.7433,1045019.0
2023-03-23 13:00:00,17.77,17.78,17.57,17.6,1158628.0,15.7433,15.7522,15.5662,15.5927,1158628.0
2023-03-23 13:30:00,17.61,17.77,17.58,17.63,985773.0,15.6016,15.7433,15.575,15.6193,985773.0
2023-03-23 14:00:00,17.63,17.7,17.52,17.52,1109488.0,15.6193,15.6813,15.5219,15.5219,1109488.0
2023-03-23 14:30:00,17.53,17.62,17.43,17.61,1375198.0,15.5307,15.6104,15.4421,15.6016,1375198.0
2023-03-23 15:00:00,17.62,17.9,17.4,17.48,2194362.0,15.6104,15.8585,15.4155,15.4864,2194362.0
2023-03-23 15:30:00,17.48,17.63,17.44,17.52,3140211.0,15.4864,15.6193,15.451,15.5219,3140211.0
2023-03-24 09:30:00,17.23,17.59,17.12,17.53,1057222.0,15.2649,15.5839,15.1675,15.5307,1057222.0
2023-03-24 10:00:00,17.53,17.68,17.4,17.66,815721.0,15.5307,15.6636,15.4155,15.6459,815721.0
2023-03-24 10:30:00,17.67,17.73,17.52,17.65,481814.0,15.6547,15.7079,15.5219,15.637,481814.0
2023-03-24 11:00:00,17.65,17.66,17.5,17.62,625234.0,15.637,15.6459,15.5041,15.6104,625234.0
2023-03-24 11:30:00,17.61,17.9,17.58,17.88,532264.0,15.6016,15.8585,15.575,15.8408,532264.0
2023-03-24 12:00:00,17.88,17.98,17.7,17.72,722686.0,15.8408,15.9294,15.6813,15.699,722686.0
2023-03-24 12:30:00,17.72,17.78,17.66,17.7,533880.0,15.699,15.7522,15.6459,15.6813,533880.0
2023-03-24 13:00:00,17.7,17.85,17.69,17.8,333238.0,15.6813,15.8142,15.6725,15.7699,333238.0
2023-03-24 13:30:00,17.81,17.92,17.78,17.89,493771.0,15.7788,15.8762,15.7522,15.8497,493771.0
2023-03-24 14:00:00,17.89,17.99,17.86,17.92,356136.0,15.8497,15.9383,15.8231,15.8762,356136.0
2023-03-24 14:30:00,17.92,17.97,17.84,17.87,483943.0,15.8762,15.9205,15.8054,15.8319,483943.0
2023-03-24 15:00:00,17.87,17.89,17.78,17.84,880943.0,15.8319,15.8497,15.7522,15.8054,880943.0
2023-03-24 15:30:00,17.84,17.88,17.72,17.88,1870176.0,15.8054,15.8408,15.699,15.8408,1870176.0
2023-03-27 09:30:00,18.52,18.75,18.21,18.27,2018362.0,16.4078,16.6116,16.1332,16.1863,2018362.0
2023-03-27 10:00:00,18.26,18.29,18.06,18.06,1081506.0,16.1775,16.204,16.0003,16.0003,1081506.0
2023-03-27 10:30:00,18.06,18.13,17.92,17.99,1158013.0,16.0003,16.0623,15.8762,15.9383,1158013.0
2023-03-27 11:00:00,17.99,18.25,17.99,18.23,2278622.0,15.9383,16.1686,15.9383,16.1509,2278622.0
2023-03-27 11:30:00,18.23,18.26,18.15,18.16,970565.0,16.1509,16.1775,16.08,16.0889,970565.0
2023-03-27 12:00:00,18.16,18.36,18.16,18.23,846420.0,16.0889,16.2661,16.0889,16.1509,846420.0
2023-03-27 12:30:00,18.24,18.27,18.13,18.13,611193.0,16.1597,16.1863,16.0623,16.0623,611193.0
2023-03-27 13:00:00,18.13,18.22,18.06,18.16,1444999.0,16.0623,16.142,16.0003,16.0889,1444999.0
2023-03-27 13:30:00,18.17,18.23,18.08,18.1,888853.0,16.0977,16.1509,16.018,16.0357,888853.0
2023-03-27 14:00:00,18.09,18.26,18.05,18.22,1524980.0,16.0268,16.1775,15.9914,16.142,1524980.0
2023-03-27 14:30:00,18.22,18.32,18.21,18.3,731924.0,16.142,16.2306,16.1332,16.2129,731924.0
2023-03-27 15:00:00,18.29,18.41,18.2,18.37,1097776.0,16.204,16.3104,16.1243,16.2749,1097776.0
2023-03-27 15:30:00,18.37,18.38,18.25,18.27,2267739.0,16.2749,16.2838,16.1686,16.1863,2267739.0
2023-03-28 09:30:00,18.24,18.39,18.18,18.22,421915.0,16.1597,16.2926,16.1066,16.142,421915.0
2023-03-28 10:00:00,18.22,18.36,18.18,18.3,524580.0,16.142,16.2661,16.1066,16.2129,524580.0
2023-03-28 10:30:00,18.3,18.32,18.2,18.24,313001.0,16.2129,16.2306,16.1243,16.1597,313001.0
2023-03-28 11:00:00,18.24,18.29,18.21,18.27,298972.0,16.1597,16.204,16.1332,16.1863,298972.0
2023-03-28 11:30:00,18.27,18.32,18.2,18.21,284790.0,16.1863,16.2306,16.1243,16.1332,284790.0
2023-03-28 12:00:00,18.21,18.22,18.11,18.11,332697.0,16.1332,16.142,16.0446,16.0446,332697.0
2023-03-28 12:30:00,18.11,18.18,18.1,18.14,636249.0,16.0446,16.1066,16.0357,16.0711,636249.0
2023-03-28 13:00:00,18.13,18.14,17.94,17.94,518520.0,16.0623,16.0711,15.894,15.894,518520.0
2023-03-28 13:30:00,17.94,18.04,17.92,18.01,511289.0,15.894,15.9825,15.8762,15.956,511289.0
2023-03-28 14:00:00,18.0,18.14,18.0,18.14,376365.0,15.9471,16.0711,15.9471,16.0711,376365.0
2023-03-28 14:30:00,18.13,18.23,18.1,18.21,513438.0,16.0623,16.1509,16.0357,16.1332,513438.0
2023-03-28 15:00:00,18.21,18.26,18.19,18.24,485315.0,16.1332,16.1775,16.1154,16.1597,485315.0
2023-03-28 15:30:00,18.23,18.34,18.21,18.3,1761434.0,16.1509,16.2483,16.1332,16.2129,1761434.0
2023-03-29 09:30:00,18.62,18.62,18.4,18.48,623375.0,16.4964,16.4964,16.3015,16.3724,623375.0
2023-03-29 10:00:00,18.48,18.53,18.39,18.45,550471.0,16.3724,16.4167,16.2926,16.3458,550471.0
2023-03-29 10:30:00,18.45,18.48,18.29,18.29,606409.0,16.3458,16.3724,16.204,16.204,606409.0
2023-03-29 11:00:00,18.29,18.44,18.29,18.41,758408.0,16.204,16.3369,16.204,16.3104,758408.0
2023-03-29 11:30:00,18.42,18.5,18.38,18.42,676589.0,16.3192,16.3901,16.2838,16.3192,676589.0
2023-03-29 12:00:00,18.42,18.46,18.38,18.39,986773.0,16.3192,16.3546,16.2838,16.2926,986773.0
2023-03-29 12:30:00,18.39,18.49,18.39,18.45,655395.0,16.2926,16.3812,16.2926,16.3458,655395.0
2023-03-29 13:00:00,18.44,18.47,18.39,18.44,425681.0,16.3369,16.3635,16.2926,16.3369,425681.0
2023-03-29 13:30:00,18.44,18.46,18.39,18.43,263399.0,16.3369,16.3546,16.2926,16.3281,263399.0
2023-03-29 14:00:00,18.43,18.5,18.39,18.46,1528443.0,16.3281,16.3901,16.2926,16.3546,1528443.0
2023-03-29 14:30:00,18.46,18.55,18.45,18.53,398963.0,16.3546,16.4344,16.3458,16.4167,398963.0
2023-03-29 15:00:00,18.53,18.59,18.49,18.56,887703.0,16.4167,16.4698,16.3812,16.4432,887703.0
2023-03-29 15:30:00,18.55,18.67,18.51,18.66,2544434.0,16.4344,16.5407,16.3989,16.5318,2544434.0
2023-03-30 09:30:00,18.93,18.95,18.59,18.72,1362958.0,16.771,16.7888,16.4698,16.585,1362958.0
2023-03-30 10:00:00,18.73,18.77,18.5,18.64,1067775.0,16.5939,16.6293,16.3901,16.5141,1067775.0
2023-03-30 10:30:00,18.64,18.72,18.56,18.58,710948.0,16.5141,16.585,16.4432,16.461,710948.0
2023-03-30 11:00:00,18.58,18.61,18.43,18.55,735300.0,16.461,16.4875,16.3281,16.4344,735300.0
2023-03-30 11:30:00,18.55,18.57,18.47,18.55,1295193.0,16.4344,16.4521,16.3635,16.4344,1295193.0
2023-03-30 12:00:00,18.55,18.58,18.44,18.45,1116846.0,16.4344,16.461,16.3369,16.3458,1116846.0
2023-03-30 12:30:00,18.45,18.49,18.34,18.46,892550.0,16.3458,16.3812,16.2483,16.3546,892550.0
2023-03-30 13:00:00,18.46,18.52,18.36,18.37,540214.0,16.3546,16.4078,16.2661,16.2749,540214.0
2023-03-30 13:30:00,18.37,18.4,18.2,18.35,1405482.0,16.2749,16.3015,16.1243,16.2572,1405482.0
2023-03-30 14:00:00,18.35,18.41,18.33,18.41,605043.0,16.2572,16.3104,16.2395,16.3104,605043.0
2023-03-30 14:30:00,18.41,18.46,18.3,18.33,380909.0,16.3104,16.3546,16.2129,16.2395,380909.0
2023-03-30 15:00:00,18.33,18.36,18.28,18.3,818154.0,16.2395,16.2661,16.1952,16.2129,818154.0
2023-03-30 15:30:00,18.3,18.37,18.27,18.32,2313821.0,16.2129,16.2749,16.1863,16.2306,2313821.0
2023-03-31 09:30:00,18.55,18.57,18.25,18.27,944873.0,16.4344,16.4521,16.1686,16.1863,944873.0
2023-03-31 10:00:00,18.28,18.4,18.25,18.37,699444.0,16.1952,16.3015,16.1686,16.2749,699444.0
2023-03-31 10:30:00,18.37,18.42,18.31,18.37,388039.0,16.2749,16.3192,16.2218,16.2749,388039.0
2023-03-31 11:00:00,18.36,18.46,18.34,18.44,565562.0,16.2661,16.3546,16.2483,16.3369,565562.0
2023-03-31 11:30:00,18.43,18.45,18.32,18.34,386743.0,16.3281,16.3458,16.2306,16.2483,386743.0
2023-03-31 12:00:00,18.34,18.46,18.33,18.39,351241.0,16.2483,16.3546,16.2395,16.2926,351241.0
2023-03-31 12:30:00,18.39,18.4,18.34,18.38,295377.0,16.2926,16.3015,16.2483,16.2838,295377.0
2023-03-31 13:00:00,18.38,18.42,18.37,18.41,284273.0,16.2838,16.3192,16.2749,16.3104,284273.0
2023-03-31 13:30:00,18.41,18.41,18.35,18.38,212458.0,16.3104,16.3104,16.2572,16.2838,212458.0
2023-03-31 14:00:00,18.37,18.42,18.33,18.36,703335.0,16.2749,16.3192,16.2395,16.2661,703335.0
2023-03-31 14:30:00,18.37,18.38,18.32,18.36,702257.0,16.2749,16.2838,16.2306,16.2661,702257.0
2023-03-31 15:00:00,18.36,18.45,18.33,18.45,754791.0,16.2661,16.3458,16.2395,16.3458,754791.0
2023-03-31 15:30:00,18.45,18.6,18.36,18.52,2998817.0,16.3458,16.4787,16.2661,16.4078,2998817.0
2023-04-03 09:30:00,18.63,18.69,18.5,18.61,1061256.0,16.5053,16.5584,16.3901,16.4875,1061256.0
2023-04-03 10:00:00,18.61,18.66,18.53,18.59,861764.0,16.4875,16.5318,16.4167,16.4698,861764.0
2023-04-03 10:30:00,18.59,18.62,18.3,18.35,913064.0,16.4698,16.4964,16.2129,16.2572,913064.0
2023-04-03 11:00:00,18.36,18.4,18.27,18.29,473407.0,16.2661,16.3015,16.1863,16.204,473407.0
2023-04-03 11:30:00,18.29,18.37,18.29,18.34,282900.0,16.204,16.2749,16.204,16.2483,282900.0
2023-04-03 12:00:00,18.34,18.38,18.29,18.36,418295.0,16.2483,16.2838,16.204,16.2661,418295.0
2023-04-03 12:30:00,18.36,18.42,18.34,18.37,651157.0,16.2661,16.3192,16.2483,16.2749,651157.0
2023-04-03 13:00:00,18.37,18.43,18.33,18.35,590091.0,16.2749,16.3281,16.2395,16.2572,590091.0
2023-04-03 13:30:00,18.35,18.36,18.3,18.36,426648.0,16.2572,16.2661,16.2129,16.2661,426648.0
2023-04-03 14:00:00,18.35,18.45,18.32,18.45,1719100.0,16.2572,16.3458,16.2306,16.3458,1719100.0
2023-04-03 14:30:00,18.44,18.56,18.43,18.54,886804.0,16.3369,16.4432,16.3281,16.4255,886804.0
2023-04-03 15:00:00,18.55,18.57,18.53,18.55,801515.0,16.4344,16.4521,16.4167,16.4344,801515.0
2023-04-03 15:30:00,18.55,18.61,18.51,18.57,1962344.0,16.4344,16.4875,16.3989,16.4521,1962344.0
2023-04-04 09:30:00,18.68,18.69,18.24,18.3,954250.0,16.5496,16.5584,16.1597,16.2129,954250.0
2023-04-04 10:00:00,18.3,18.34,18.17,18.22,784896.0,16.2129,16.2483,16.0977,16.142,784896.0
2023-04-04 10:30:00,18.23,18.26,18.09,18.12,778489.0,16.1509,16.1775,16.0268,16.0534,778489.0
2023-04-04 11:00:00,18.12,18.12,17.98,18.03,469395.0,16.0534,16.0534,15.9294,15.9737,469395.0
2023-04-04 11:30:00,18.03,18.05,17.97,18.0,501072.0,15.9737,15.9914,15.9205,15.9471,501072.0
2023-04-04 12:00:00,18.0,18.12,17.98,18.12,429269.0,15.9471,16.0534,15.9294,16.0534,429269.0
2023-04-04 12:30:00,18.11,18.21,18.08,18.18,725695.0,16.0446,16.1332,16.018,16.1066,725695.0
2023-04-04 13:00:00,18.17,18.24,18.16,18.17,414638.0,16.0977,16.1597,16.0889,16.0977,414638.0
2023-04-04 13:30:00,18.17,18.25,18.17,18.2,1027703.0,16.0977,16.1686,16.0977,16.1243,1027703.0
2023-04-04 14:00:00,18.2,18.22,18.08,18.09,406399.0,16.1243,16.142,16.018,16.0268,406399.0
2023-04-04 14:30:00,18.09,18.21,18.06,18.2,530453.0,16.0268,16.1332,16.0003,16.1243,530453.0
2023-04-04 15:00:00,18.2,18.22,18.1,18.12,742130.0,16.1243,16.142,16.0357,16.0534,742130.0
2023-04-04 15:30:00,18.12,18.32,18.1,18.31,1581941.0,16.0534,16.2306,16.0357,16.2218,1581941.0
2023-04-05 09:30:00,18.13,18.42,17.96,18.29,1002724.0,16.0623,16.3192,15.9117,16.204,1002724.0
2023-04-05 10:00:00,18.3,18.31,18.16,18.2,513378.0,16.2129,16.2218,16.0889,16.1243,513378.0
2023-04-05 10:30:00,18.19,18.35,18.12,18.15,551758.0,16.1154,16.2572,16.0534,16.08,551758.0
2023-04-05 11:00:00,18.14,18.22,18.09,18.16,587854.0,16.0711,16.142,16.0268,16.0889,587854.0
2023-04-05 11:30:00,18.16,18.23,18.15,18.22,348537.0,16.0889,16.1509,16.08,16.142,348537.0
2023-04-05 12:00:00,18.21,18.22,18.14,18.16,230381.0,16.1332,16.142,16.0711,16.0889,230381.0
2023-04-05 12:30:00,18.16,18.2,18.11,18.13,270437.0,16.0889,16.1243,16.0446,16.0623,270437.0
2023-04-05 13:00:00,18.13,18.31,18.1,18.26,552371.0,16.0623,16.2218,16.0357,16.1775,552371.0
2023-04-05 13:30:00,18.26,18.27,18.11,18.16,360891.0,16.1775,16.1863,16.0446,16.0889,360891.0
2023-04-05 14:00:00,18.16,18.27,18.16,18.23,466257.0,16.0889,16.1863,16.0889,16.1509,466257.0
2023-04-05 14:30:00,18.23,18.28,18.2,18.23,280815.0,16.1509,16.1952,16.1243,16.1509,280815.0
2023-04-05 15:00:00,18.22,18.26,18.21,18.23,437651.0,16.142,16.1775,16.1332,16.1509,437651.0
2023-04-05 15:30:00,18.23,18.31,18.21,18.29,1435935.0,16.1509,16.2218,16.1332,16.204,1435935.0
2023-04-06 09:30:00,18.3,18.52,18.22,18.52,467022.0,16.2129,16.4078,16.142,16.4078,467022.0
2023-04-06 10:00:00,18.52,18.59,18.45,18.46,356644.0,16.4078,16.4698,16.3458,16.3546,356644.0
2023-04-06 10:30:00,18.46,18.51,18.38,18.48,312895.0,16.3546,16.3989,16.2838,16.3724,312895.0
2023-04-06 11:00:00,18.48,18.52,18.43,18.45,247831.0,16.3724,16.4078,16.3281,16.3458,247831.0
2023-04-06 11:30:00,18.45,18.45,18.36,18.41,483327.0,16.3458,16.3458,16.2661,16.3104,483327.0
2023-04-06 12:00:00,18.41,18.44,18.39,18.41,198335.0,16.3104,16.3369,16.2926,16.3104,198335.0
2023-04-06 12:30:00,18.41,18.54,18.4,18.42,262856.0,16.3104,16.4255,16.3015,16.3192,262856.0
2023-04-06 13:00:00,18.43,18.51,18.42,18.45,227410.0,16.3281,16.3989,16.3192,16.3458,227410.0
2023-04-06 13:30:00,18.46,18.46,18.36,18.37,419155.0,16.3546,16.3546,16.2661,16.2749,419155.0
2023-04-06 14:00:00,18.36,18.45,18.36,18.45,236897.0,16.2661,16.3458,16.2661,16.3458,236897.0
2023-04-06 14:30:00,18.45,18.46,18.38,18.41,295052.0,16.3458,16.3546,16.2838,16.3104,295052.0
2023-04-06 15:00:00,18.41,18.44,18.37,18.39,279269.0,16.3104,16.3369,16.2749,16.2926,279269.0
2023-04-06 15:30:00,18.39,18.42,18.34,18.36,1154677.0,16.2926,16.3192,16.2483,16.2661,1154677.0
2023-04-10 09:30:00,18.3,18.57,18.24,18.48,753513.0,16.2129,16.4521,16.1597,16.3724,753513.0
2023-04-10 10:00:00,18.47,18.59,18.46,18.55,600061.0,16.3635,16.4698,16.3546,16.4344,600061.0
2023-04-10 10:30:00,18.55,18.62,18.46,18.48,263891.0,16.4344,16.4964,16.3546,16.3724,263891.0
2023-04-10 11:00:00,18.48,18.51,18.43,18.43,201006.0,16.3724,16.3989,16.3281,16.3281,201006.0
2023-04-10 11:30:00,18.44,18.44,18.34,18.35,276204.0,16.3369,16.3369,16.2483,16.2572,276204.0
2023-04-10 12:00:00,18.35,18.35,18.28,18.3,320375.0,16.2572,16.2572,16.1952,16.2129,320375.0
2023-04-10 12:30:00,18.3,18.4,18.27,18.39,489512.0,16.2129,16.3015,16.1863,16.2926,489512.0
2023-04-10 13:00:00,18.39,18.41,18.35,18.35,268535.0,16.2926,16.3104,16.2572,16.2572,268535.0
2023-04-10 13:30:00,18.36,18.39,18.33,18.35,450080.0,16.2661,16.2926,16.2395,16.2572,450080.0
2023-04-10 14:00:00,18.35,18.41,18.33,18.37,376377.0,16.2572,16.3104,16.2395,16.2749,376377.0
2023-04-10 14:30:00,18.37,18.4,18.34,18.39,408551.0,16.2749,16.3015,16.2483,16.2926,408551.0
2023-04-10 15:00:00,18.39,18.42,18.36,18.38,503517.0,16.2926,16.3192,16.2661,16.2838,503517.0
2023-04-10 15:30:00,18.38,18.44,18.36,18.41,938884.0,16.2838,16.3369,16.2661,16.3104,938884.0
2023-04-11 09:30:00,18.45,18.53,18.35,18.36,463632.0,16.3458,16.4167,16.2572,16.2661,463632.0
2023-04-11 10:00:00,18.36,18.46,18.33,18.43,181880.0,16.2661,16.3546,16.2395,16.3281,181880.0
2023-04-11 10:30:00,18.43,18.45,18.34,18.41,211817.0,16.3281,16.3458,16.2483,16.3104,211817.0
2023-04-11 11:00:00,18.42,18.47,18.41,18.46,246213.0,16.3192,16.3635,16.3104,16.3546,246213.0
2023-04-11 11:30:00,18.46,18.57,18.43,18.57,179722.0,16.3546,16.4521,16.3281,16.4521,179722.0
2023-04-11 12:00:00,18.57,18.59,18.53,18.54,215732.0,16.4521,16.4698,16.4167,16.4255,215732.0
2023-04-11 12:30:00,18.53,18.55,18.49,18.53,152913.0,16.4167,16.4344,16.3812,16.4167,152913.0
2023-04-11 13:00:00,18.53,18.55,18.48,18.5,143687.0,16.4167,16.4344,16.3724,16.3901,143687.0
2023-04-11 13:30:00,18.5,18.56,18.46,18.55,292214.0,16.3901,16.4432,16.3546,16.4344,292214.0
2023-04-11 14:00:00,18.55,18.63,18.54,18.63,261563.0,16.4344,16.5053,16.4255,16.5053,261563.0
2023-04-11 14:30:00,18.63,18.65,18.58,18.6,308259.0,16.5053,16.523,16.461,16.4787,308259.0
2023-04-11 15:00:00,18.6,18.67,18.56,18.66,359294.0,16.4787,16.5407,16.4432,16.5318,359294.0
2023-04-11 15:30:00,18.67,18.68,18.49,18.5,1110427.0,16.5407,16.5496,16.3812,16.3901,1110427.0
2023-04-12 09:30:00,18.53,18.62,18.43,18.54,792757.0,16.4167,16.4964,16.3281,16.4255,792757.0
2023-04-12 10:00:00,18.54,18.63,18.39,18.45,450043.0,16.4255,16.5053,16.2926,16.3458,450043.0
2023-04-12 10:30:00,18.45,18.49,18.33,18.35,480889.0,16.3458,16.3812,16.2395,16.2572,480889.0
2023-04-12 11:00:00,18.35,18.4,18.29,18.4,342759.0,16.2572,16.3015,16.204,16.3015,342759.0
2023-04-12 11:30:00,18.4,18.42,18.35,18.38,191616.0,16.3015,16.3192,16.2572,16.2838,191616.0
2023-04-12 12:00:00,18.39,18.44,18.38,18.43,156749.0,16.2926,16.3369,16.2838,16.3281,156749.0
2023-04-12 12:30:00,18.43,18.45,18.36,18.36,129856.0,16.3281,16.3458,16.2661,16.2661,129856.0
2023-04-12 13:00:00,18.37,18.49,18.35,18.48,156905.0,16.2749,16.3812,16.2572,16.3724,156905.0
2023-04-12 13:30:00,18.48,18.5,18.45,18.46,215077.0,16.3724,16.3901,16.3458,16.3546,215077.0
2023-04-12 14:00:00,18.47,18.52,18.41,18.41,278218.0,16.3635,16.4078,16.3104,16.3104,278218.0
2023-04-12 14:30:00,18.42,18.42,18.36,18.4,249513.0,16.3192,16.3192,16.2661,16.3015,249513.0
2023-04-12 15:00:00,18.4,18.42,18.31,18.32,377036.0,16.3015,16.3192,16.2218,16.2306,377036.0
2023-04-12 15:30:00,18.31,18.39,18.3,18.34,1229887.0,16.2218,16.2926,16.2129,16.2483,1229887.0
2023-04-13 09:30:00,18.34,18.35,18.04,18.14,594434.0,16.2483,16.2572,15.9825,16.0711,594434.0
2023-04-13 10:00:00,18.15,18.29,18.1,18.28,417827.0,16.08,16.204,16.0357,16.1952,417827.0
2023-04-13 10:30:00,18.28,18.34,18.21,18.3,271215.0,16.1952,16.2483,16.1332,16.2129,271215.0
2023-04-13 11:00:00,18.3,18.38,18.28,18.38,407352.0,16.2129,16.2838,16.1952,16.2838,407352.0
2023-04-13 11:30:00,18.37,18.42,18.32,18.35,274699.0,16.2749,16.3192,16.2306,16.2572,274699.0
2023-04-13 12:00:00,18.35,18.42,18.34,18.37,224902.0,16.2572,16.3192,16.2483,16.2749,224902.0
2023-04-13 12:30:00,18.37,18.42,18.36,18.41,325084.0,16.2749,16.3192,16.2661,16.3104,325084.0
2023-04-13 13:00:00,18.4,18.44,18.37,18.43,195992.0,16.3015,16.3369,16.2749,16.3281,195992.0
2023-04-13 13:30:00,18.43,18.45,18.33,18.34,408926.0,16.3281,16.3458,16.2395,16.2483,408926.0
2023-04-13 14:00:00,18.35,18.36,18.27,18.32,732922.0,16.2572,16.2661,16.1863,16.2306,732922.0
2023-04-13 14:30:00,18.32,18.45,18.29,18.43,616778.0,16.2306,16.3458,16.204,16.3281,616778.0
2023-04-13 15:00:00,18.44,18.45,18.36,18.4,575658.0,16.3369,16.3458,16.2661,16.3015,575658.0
2023-04-13 15:30:00,18.39,18.42,18.34,18.39,1841071.0,16.2926,16.3192,16.2483,16.2926,1841071.0
2023-04-14 09:30:00,18.72,18.72,18.37,18.62,1488163.0,16.585,16.585,16.2749,16.4964,1488163.0
2023-04-14 10:00:00,18.61,18.67,18.47,18.59,1050069.0,16.4875,16.5407,16.3635,16.4698,1050069.0
2023-04-14 10:30:00,18.59,18.65,18.5,18.59,1310897.0,16.4698,16.523,16.3901,16.4698,1310897.0
2023-04-14 11:00:00,18.59,18.6,18.5,18.53,765657.0,16.4698,16.4787,16.3901,16.4167,765657.0
2023-04-14 11:30:00,18.53,18.57,18.46,18.54,633037.0,16.4167,16.4521,16.3546,16.4255,633037.0
2023-04-14 12:00:00,18.54,18.55,18.43,18.48,543090.0,16.4255,16.4344,16.3281,16.3724,543090.0
2023-04-14 12:30:00,18.48,18.52,18.45,18.5,525279.0,16.3724,16.4078,16.3458,16.3901,525279.0
2023-04-14 13:00:00,18.5,18.55,18.46,18.48,444095.0,16.3901,16.4344,16.3546,16.3724,444095.0
2023-04-14 13:30:00,18.47,18.48,18.35,18.43,431870.0,16.3635,16.3724,16.2572,16.3281,431870.0
2023-04-14 14:00:00,18.43,18.46,18.39,18.45,811162.0,16.3281,16.3546,16.2926,16.3458,811162.0
2023-04-14 14:30:00,18.45,18.49,18.42,18.43,839148.0,16.3458,16.3812,16.3192,16.3281,839148.0
2023-04-14 15:00:00,18.43,18.46,18.33,18.39,867487.0,16.3281,16.3546,16.2395,16.2926,867487.0
2023-04-14 15:30:00,18.39,18.52,18.38,18.5,2613847.0,16.2926,16.4078,16.2838,16.3901,2613847.0
2023-04-17 09:30:00,18.41,18.46,18.22,18.45,701016.0,16.3104,16.3546,16.142,16.3458,701016.0
2023-04-17 10:00:00,18.46,18.51,18.37,18.44,306695.0,16.3546,16.3989,16.2749,16.3369,306695.0
2023-04-17 10:30:00,18.44,18.56,18.44,18.52,360583.0,16.3369,16.4432,16.3369,16.4078,360583.0
2023-04-17 11:00:00,18.52,18.66,18.48,18.62,409678.0,16.4078,16.5318,16.3724,16.4964,409678.0
2023-04-17 11:30:00,18.62,18.78,18.59,18.69,826715.0,16.4964,16.6382,16.4698,16.5584,826715.0
2023-04-17 12:00:00,18.69,18.81,18.69,18.81,475818.0,16.5584,16.6647,16.5584,16.6647,475818.0
2023-04-17 12:30:00,18.81,18.9,18.74,18.76,321174.0,16.6647,16.7445,16.6027,16.6204,321174.0
2023-04-17 13:00:00,18.76,18.83,18.73,18.79,230889.0,16.6204,16.6825,16.5939,16.647,230889.0
2023-04-17 13:30:00,18.8,18.83,18.75,18.82,293408.0,16.6559,16.6825,16.6116,16.6736,293408.0
2023-04-17 14:00:00,18.83,18.87,18.8,18.86,338059.0,16.6825,16.7179,16.6559,16.709,338059.0
2023-04-17 14:30:00,18.86,18.91,18.85,18.88,423122.0,16.709,16.7533,16.7002,16.7267,423122.0
2023-04-17 15:00:00,18.88,18.94,18.88,18.91,455154.0,16.7267,16.7799,16.7267,16.7533,455154.0
2023-04-17 15:30:00,18.91,18.97,18.86,18.95,1699728.0,16.7533,16.8065,16.709,16.7888,1699728.0
2023-04-18 09:30:00,18.9,19.0,18.71,18.72,736336.0,16.7445,16.8331,16.5761,16.585,736336.0
2023-04-18 10:00:00,18.71,18.82,18.65,18.72,394305.0,16.5761,16.6736,16.523,16.585,394305.0
2023-04-18 10:30:00,18.71,18.8,18.67,18.79,453703.0,16.5761,16.6559,16.5407,16.647,453703.0
2023-04-18 11:00:00,18.79,18.81,18.73,18.79,330861.0,16.647,16.6647,16.5939,16.647,330861.0
2023-04-18 11:30:00,18.79,18.82,18.76,18.79,317614.0,16.647,16.6736,16.6204,16.647,317614.0
2023-04-18 12:00:00,18.79,18.83,18.75,18.8,301050.0,16.647,16.6825,16.6116,16.6559,301050.0
2023-04-18 12:30:00,18.8,18.89,18.77,18.79,344905.0,16.6559,16.7356,16.6293,16.647,344905.0
2023-04-18 13:00:00,18.8,18.85,18.78,18.79,210597.0,16.6559,16.7002,16.6382,16.647,210597.0
2023-04-18 13:30:00,18.8,18.82,18.76,18.78,415018.0,16.6559,16.6736,16.6204,16.6382,415018.0
2023-04-18 14:00:00,18.78,18.8,18.75,18.78,331115.0,16.6382,16.6559,16.6116,16.6382,331115.0
2023-04-18 14:30:00,18.79,18.79,18.68,18.74,388175.0,16.647,16.647,16.5496,16.6027,388175.0
2023-04-18 15:00:00,18.74,18.78,18.73,18.75,385852.0,16.6027,16.6382,16.5939,16.6116,385852.0
2023-04-18 15:30:00,18.75,18.78,18.68,18.69,1548135.0,16.6116,16.6382,16.5496,16.5584,1548135.0
2023-04-19 09:30:00,18.96,19.01,18.7,18.88,1360121.0,16.7976,16.8419,16.5673,16.7267,1360121.0
2023-04-19 10:00:00,18.88,19.02,18.82,18.92,586275.0,16.7267,16.8508,16.6736,16.7622,586275.0
2023-04-19 10:30:00,18.91,18.99,18.89,18.96,260810.0,16.7533,16.8242,16.7356,16.7976,260810.0
2023-04-19 11:00:00,18.96,18.97,18.85,18.87,232333.0,16.7976,16.8065,16.7002,16.7179,232333.0
2023-04-19 11:30:00,18.88,18.96,18.81,18.93,593781.0,16.7267,16.7976,16.6647,16.771,593781.0
2023-04-19 12:00:00,18.93,19.02,18.92,18.96,342284.0,16.771,16.8508,16.7622,16.7976,342284.0
2023-04-19 12:30:00,18.97,19.05,18.94,19.04,216497.0,16.8065,16.8774,16.7799,16.8685,216497.0
2023-04-19 13:00:00,19.05,19.13,19.03,19.09,341203.0,16.8774,16.9482,16.8596,16.9128,341203.0
2023-04-19 13:30:00,19.09,19.17,19.06,19.17,274089.0,16.9128,16.9837,16.8862,16.9837,274089.0
2023-04-19 14:00:00,19.17,19.39,19.17,19.38,538270.0,16.9837,17.1786,16.9837,17.1697,538270.0
2023-04-19 14:30:00,19.38,19.39,19.27,19.28,494613.0,17.1697,17.1786,17.0723,17.0811,494613.0
2023-04-19 15:00:00,19.28,19.32,19.23,19.32,1535210.0,17.0811,17.1166,17.0368,17.1166,1535210.0
2023-04-19 15:30:00,19.32,19.35,19.19,19.21,2387249.0,17.1166,17.1431,17.0014,17.0191,2387249.0
2023-04-20 09:30:00,18.93,19.16,18.8,19.1,632669.0,16.771,16.9748,16.6559,16.9217,632669.0
2023-04-20 10:00:00,19.1,19.11,18.97,19.07,777883.0,16.9217,16.9305,16.8065,16.8951,777883.0
2023-04-20 10:30:00,19.07,19.13,19.0,19.07,301605.0,16.8951,16.9482,16.8331,16.8951,301605.0
2023-04-20 11:00:00,19.07,19.07,18.9,18.91,654469.0,16.8951,16.8951,16.7445,16.7533,654469.0
2023-04-20 11:30:00,18.9,18.96,18.84,18.89,349836.0,16.7445,16.7976,16.6913,16.7356,349836.0
2023-04-20 12:00:00,18.89,18.92,18.81,18.89,438988.0,16.7356,16.7622,16.6647,16.7356,438988.0
2023-04-20 12:30:00,18.89,18.94,18.84,18.93,261381.0,16.7356,16.7799,16.6913,16.771,261381.0
2023-04-20 13:00:00,18.93,18.98,18.9,18.93,273522.0,16.771,16.8153,16.7445,16.771,273522.0
2023-04-20 13:30:00,18.93,18.99,18.91,18.96,345104.0,16.771,16.8242,16.7533,16.7976,345104.0
2023-04-20 14:00:00,18.97,19.05,18.94,19.01,484077.0,16.8065,16.8774,16.7799,16.8419,484077.0
2023-04-20 14:30:00,19.01,19.02,18.95,18.96,394606.0,16.8419,16.8508,16.7888,16.7976,394606.0
2023-04-20 15:00:00,18.96,19.0,18.88,18.94,588962.0,16.7976,16.8331,16.7267,16.7799,588962.0
2023-04-20 15:30:00,18.93,18.97,18.87,18.89,1677749.0,16.771,16.8065,16.7179,16.7356,1677749.0
2023-04-21 09:30:00,18.38,18.53,17.23,18.32,3026775.0,16.2838,16.4167,15.2649,16.2306,3026775.0
2023-04-21 10:00:00,18.32,18.68,18.2,18.59,1319045.0,16.2306,16.5496,16.1243,16.4698,1319045.0
2023-04-21 10:30:00,18.59,18.65,18.27,18.35,991252.0,16.4698,16.523,16.1863,16.2572,991252.0
2023-04-21 11:00:00,18.34,18.4,18.19,18.25,911881.0,16.2483,16.3015,16.1154,16.1686,911881.0
2023-04-21 11:30:00,18.26,18.43,18.24,18.3,818841.0,16.1775,16.3281,16.1597,16.2129,818841.0
2023-04-21 12:00:00,18.3,18.34,18.24,18.26,672880.0,16.2129,16.2483,16.1597,16.1775,672880.0
2023-04-21 12:30:00,18.26,18.36,18.2,18.35,687873.0,16.1775,16.2661,16.1243,16.2572,687873.0
2023-04-21 13:00:00,18.35,18.36,18.2,18.23,664499.0,16.2572,16.2661,16.1243,16.1509,664499.0
2023-04-21 13:30:00,18.23,18.34,18.22,18.32,643459.0,16.1509,16.2483,16.142,16.2306,643459.0
2023-04-21 14:00:00,18.32,18.35,18.28,18.34,457970.0,16.2306,16.2572,16.1952,16.2483,457970.0
2023-04-21 14:30:00,18.33,18.37,18.28,18.29,504308.0,16.2395,16.2749,16.1952,16.204,504308.0
2023-04-21 15:00:00,18.3,18.34,18.28,18.34,582613.0,16.2129,16.2483,16.1952,16.2483,582613.0
2023-04-21 15:30:00,18.34,18.38,18.26,18.37,2240932.0,16.2483,16.2838,16.1775,16.2749,2240932.0
2023-04-24 09:30:00,18.08,18.28,17.92,18.2,1059759.0,16.018,16.1952,15.8762,16.1243,1059759.0
2023-04-24 10:00:00,18.2,18.44,18.2,18.39,939194.0,16.1243,16.3369,16.1243,16.2926,939194.0
2023-04-24 10:30:00,18.39,18.44,18.2,18.31,657733.0,16.2926,16.3369,16.1243,16.2218,657733.0
2023-04-24 11:00:00,18.32,18.34,18.22,18.27,861244.0,16.2306,16.2483,16.142,16.1863,861244.0
2023-04-24 11:30:00,18.27,18.34,18.26,18.32,342641.0,16.1863,16.2483,16.1775,16.2306,342641.0
2023-04-24 12:00:00,18.32,18.37,18.27,18.37,234787.0,16.2306,16.2749,16.1863,16.2749,234787.0
2023-04-24 12:30:00,18.36,18.41,18.34,18.39,355578.0,16.2661,16.3104,16.2483,16.2926,355578.0
2023-04-24 13:00:00,18.39,18.39,18.29,18.35,437772.0,16.2926,16.2926,16.204,16.2572,437772.0
2023-04-24 13:30:00,18.36,18.38,18.32,18.33,207446.0,16.2661,16.2838,16.2306,16.2395,207446.0
2023-04-24 14:00:00,18.33,18.33,18.22,18.23,326555.0,16.2395,16.2395,16.142,16.1509,326555.0
2023-04-24 14:30:00,18.23,18.25,18.2,18.25,332216.0,16.1509,16.1686,16.1243,16.1686,332216.0
2023-04-24 15:00:00,18.25,18.3,18.24,18.3,441786.0,16.1686,16.2129,16.1597,16.2129,441786.0
2023-04-24 15:30:00,18.29,18.35,18.26,18.3,1570915.0,16.204,16.2572,16.1775,16.2129,1570915.0
2023-04-25 09:30:00,17.98,18.21,17.96,18.08,866070.0,15.9294,16.1332,15.9117,16.018,866070.0
2023-04-25 10:00:00,18.07,18.13,17.91,17.96,524146.0,16.0091,16.0623,15.8674,15.9117,524146.0
2023-04-25 10:30:00,17.96,17.99,17.86,17.92,1021686.0,15.9117,15.9383,15.8231,15.8762,1021686.0
2023-04-25 11:00:00,17.92,18.0,17.9,17.9,603456.0,15.8762,15.9471,15.8585,15.8585,603456.0
2023-04-25 11:30:00,17.9,18.09,17.9,18.07,835971.0,15.8585,16.0268,15.8585,16.0091,835971.0
2023-04-25 12:00:00,18.06,18.14,18.05,18.09,330042.0,16.0003,16.0711,15.9914,16.0268,330042.0
2023-04-25 12:30:00,18.09,18.11,17.91,17.93,570879.0,16.0268,16.0446,15.8674,15.8851,570879.0
2023-04-25 13:00:00,17.93,17.94,17.67,17.85,1163022.0,15.8851,15.894,15.6547,15.8142,1163022.0
2023-04-25 13:30:00,17.84,17.92,17.8,17.88,821239.0,15.8054,15.8762,15.7699,15.8408,821239.0
2023-04-25 14:00:00,17.88,17.95,17.82,17.92,540330.0,15.8408,15.9028,15.7876,15.8762,540330.0
2023-04-25 14:30:00,17.93,17.94,17.85,17.86,393131.0,15.8851,15.894,15.8142,15.8231,393131.0
2023-04-25 15:00:00,17.86,17.91,17.83,17.85,643952.0,15.8231,15.8674,15.7965,15.8142,643952.0
2023-04-25 15:30:00,17.85,17.89,17.77,17.82,3747606.0,15.8142,15.8497,15.7433,15.7876,3747606.0
2023-04-26 09:30:00,17.77,17.97,17.74,17.82,565786.0,15.7433,15.9205,15.7168,15.7876,565786.0
2023-04-26 10:00:00,17.82,17.86,17.61,17.62,373500.0,15.7876,15.8231,15.6016,15.6104,373500.0
2023-04-26 10:30:00,17.63,17.77,17.62,17.76,589817.0,15.6193,15.7433,15.6104,15.7345,589817.0
2023-04-26 11:00:00,17.76,17.87,17.75,17.81,354222.0,15.7345,15.8319,15.7256,15.7788,354222.0
2023-04-26 11:30:00,17.81,18.01,17.81,17.98,498229.0,15.7788,15.956,15.7788,15.9294,498229.0
2023-04-26 12:00:00,17.98,18.08,17.95,17.98,618346.0,15.9294,16.018,15.9028,15.9294,618346.0
2023-04-26 12:30:00,17.98,17.99,17.93,17.95,333715.0,15.9294,15.9383,15.8851,15.9028,333715.0
2023-04-26 13:00:00,17.95,17.96,17.91,17.93,368582.0,15.9028,15.9117,15.8674,15.8851,368582.0
2023-04-26 13:30:00,17.93,17.96,17.82,17.82,401119.0,15.8851,15.9117,15.7876,15.7876,401119.0
2023-04-26 14:00:00,17.82,17.83,17.74,17.77,298639.0,15.7876,15.7965,15.7168,15.7433,298639.0
2023-04-26 14:30:00,17.77,17.79,17.53,17.63,590721.0,15.7433,15.7611,15.5307,15.6193,590721.0
2023-04-26 15:00:00,17.63,17.69,17.59,17.68,448595.0,15.6193,15.6725,15.5839,15.6636,448595.0
2023-04-26 15:30:00,17.68,17.75,17.64,17.71,1072462.0,15.6636,15.7256,15.6282,15.6902,1072462.0
2023-04-27 09:30:00,17.79,18.04,17.74,18.01,561572.0,15.7611,15.9825,15.7168,15.956,561572.0
2023-04-27 10:00:00,18.02,18.02,17.84,17.93,602636.0,15.9648,15.9648,15.8054,15.8851,602636.0
2023-04-27 10:30:00,17.94,18.01,17.9,17.95,694564.0,15.894,15.956,15.8585,15.9028,694564.0
2023-04-27 11:00:00,17.95,18.09,17.95,18.05,650135.0,15.9028,16.0268,15.9028,15.9914,650135.0
2023-04-27 11:30:00,18.05,18.09,17.98,18.08,291882.0,15.9914,16.0268,15.9294,16.018,291882.0
2023-04-27 12:00:00,18.08,18.14,18.03,18.05,321360.0,16.018,16.0711,15.9737,15.9914,321360.0
2023-04-27 12:30:00,18.05,18.06,17.99,18.01,200109.0,15.9914,16.0003,15.9383,15.956,200109.0
2023-04-27 13:00:00,18.02,18.06,18.0,18.01,188224.0,15.9648,16.0003,15.9471,15.956,188224.0
2023-04-27 13:30:00,18.02,18.13,18.01,18.07,203097.0,15.9648,16.0623,15.956,16.0091,203097.0
2023-04-27 14:00:00,18.07,18.14,18.05,18.14,203966.0,16.0091,16.0711,15.9914,16.0711,203966.0
2023-04-27 14:30:00,18.13,18.14,18.07,18.11,240762.0,16.0623,16.0711,16.0091,16.0446,240762.0
2023-04-27 15:00:00,18.11,18.14,18.06,18.09,506249.0,16.0446,16.0711,16.0003,16.0268,506249.0
2023-04-27 15:30:00,18.09,18.11,17.98,18.0,1167399.0,16.0268,16.0446,15.9294,15.9471,1167399.0
2023-04-28 09:30:00,17.86,18.2,17.73,18.14,359383.0,15.8231,16.1243,15.7079,16.0711,359383.0
2023-04-28 10:00:00,18.14,18.3,18.13,18.29,253351.0,16.0711,16.2129,16.0623,16.204,253351.0
2023-04-28 10:30:00,18.29,18.39,18.2,18.29,475767.0,16.204,16.2926,16.1243,16.204,475767.0
2023-04-28 11:00:00,18.29,18.37,18.14,18.3,315181.0,16.204,16.2749,16.0711,16.2129,315181.0
2023-04-28 11:30:00,18.31,18.35,18.25,18.32,406566.0,16.2218,16.2572,16.1686,16.2306,406566.0
2023-04-28 12:00:00,18.32,18.37,18.18,18.27,566916.0,16.2306,16.2749,16.1066,16.1863,566916.0
2023-04-28 12:30:00,18.28,18.33,18.25,18.31,372556.0,16.1952,16.2395,16.1686,16.2218,372556.0
2023-04-28 13:00:00,18.31,18.32,18.25,18.3,249594.0,16.2218,16.2306,16.1686,16.2129,249594.0
2023-04-28 13:30:00,18.3,18.33,18.22,18.23,291665.0,16.2129,16.2395,16.142,16.1509,291665.0
2023-04-28 14:00:00,18.23,18.29,18.15,18.16,588318.0,16.1509,16.204,16.08,16.0889,588318.0
2023-04-28 14:30:00,18.16,18.24,18.13,18.23,739237.0,16.0889,16.1597,16.0623,16.1509,739237.0
2023-04-28 15:00:00,18.23,18.36,18.21,18.34,651405.0,16.1509,16.2661,16.1332,16.2483,651405.0
2023-04-28 15:30:00,18.34,18.35,18.23,18.27,1652779.0,16.2483,16.2572,16.1509,16.1863,1652779.0
2023-05-01 09:30:00,18.24,18.27,17.9,18.07,1070289.0,16.1597,16.1863,15.8585,16.0091,1070289.0
2023-05-01 10:00:00,18.06,18.12,17.93,17.95,770088.0,16.0003,16.0534,15.8851,15.9028,770088.0
2023-05-01 10:30:00,17.95,18.04,17.85,17.87,511635.0,15.9028,15.9825,15.8142,15.8319,511635.0
2023-05-01 11:00:00,17.87,17.89,17.64,17.67,577972.0,15.8319,15.8497,15.6282,15.6547,577972.0
2023-05-01 11:30:00,17.67,17.72,17.56,17.69,482763.0,15.6547,15.699,15.5573,15.6725,482763.0
2023-05-01 12:00:00,17.69,17.95,17.68,17.93,889516.0,15.6725,15.9028,15.6636,15.8851,889516.0
2023-05-01 12:30:00,17.93,17.96,17.88,17.91,773239.0,15.8851,15.9117,15.8408,15.8674,773239.0
2023-05-01 13:00:00,17.91,17.97,17.89,17.94,601049.0,15.8674,15.9205,15.8497,15.894,601049.0
2023-05-01 13:30:00,17.95,17.96,17.87,17.89,406956.0,15.9028,15.9117,15.8319,15.8497,406956.0
2023-05-01 14:00:00,17.89,17.99,17.87,17.88,406189.0,15.8497,15.9383,15.8319,15.8408,406189.0
2023-05-01 14:30:00,17.87,17.92,17.8,17.87,350103.0,15.8319,15.8762,15.7699,15.8319,350103.0
2023-05-01 15:00:00,17.88,17.9,17.81,17.84,446295.0,15.8408,15.8585,15.7788,15.8054,446295.0
2023-05-01 15:30:00,17.84,17.86,17.75,17.84,1795785.0,15.8054,15.8231,15.7256,15.8054,1795785.0
2023-05-02 09:30:00,17.77,17.77,17.33,17.36,606136.0,15.7433,15.7433,15.3535,15.3801,606136.0
2023-05-02 10:00:00,17.35,17.36,16.91,16.93,1282150.0,15.3712,15.3801,14.9814,14.9991,1282150.0
2023-05-02 10:30:00,16.92,16.95,16.75,16.77,784294.0,14.9903,15.0169,14.8397,14.8574,784294.0
2023-05-02 11:00:00,16.77,16.79,16.61,16.71,898497.0,14.8574,14.8751,14.7156,14.8042,898497.0
2023-05-02 11:30:00,16.71,16.81,16.58,16.64,880299.0,14.8042,14.8928,14.6891,14.7422,880299.0
2023-05-02 12:00:00,16.64,16.67,16.54,16.61,384252.0,14.7422,14.7688,14.6536,14.7156,384252.0
2023-05-02 12:30:00,16.61,16.63,16.5,16.57,370237.0,14.7156,14.7334,14.6182,14.6802,370237.0
2023-05-02 13:00:00,16.57,16.63,16.51,16.55,412751.0,14.6802,14.7334,14.627,14.6625,412751.0
2023-05-02 13:30:00,16.55,16.73,16.53,16.65,589908.0,14.6625,14.822,14.6448,14.7511,589908.0
2023-05-02 14:00:00,16.66,16.67,16.54,16.56,306317.0,14.7599,14.7688,14.6536,14.6713,306317.0
2023-05-02 14:30:00,16.56,16.63,16.49,16.57,446909.0,14.6713,14.7334,14.6093,14.6802,446909.0
2023-05-02 15:00:00,16.57,16.63,16.51,16.63,732386.0,14.6802,14.7334,14.627,14.7334,732386.0
2023-05-02 15:30:00,16.62,16.69,16.57,16.65,1838833.0,14.7245,14.7865,14.6802,14.7511,1838833.0
2023-05-03 09:30:00,16.78,17.07,16.7,16.96,1064165.0,14.8663,15.1232,14.7954,15.0257,1064165.0
2023-05-03 10:00:00,16.97,17.11,16.91,17.06,460797.0,15.0346,15.1586,14.9814,15.1143,460797.0
2023-05-03 10:30:00,17.07,17.08,16.77,16.79,481922.0,15.1232,15.132,14.8574,14.8751,481922.0
2023-05-03 11:00:00,16.79,16.83,16.65,16.77,482303.0,14.8751,14.9105,14.7511,14.8574,482303.0
2023-05-03 11:30:00,16.77,16.85,16.73,16.84,361293.0,14.8574,14.9283,14.822,14.9194,361293.0
2023-05-03 12:00:00,16.84,16.95,16.81,16.95,252356.0,14.9194,15.0169,14.8928,15.0169,252356.0
2023-05-03 12:30:00,16.95,16.95,16.84,16.92,702415.0,15.0169,15.0169,14.9194,14.9903,702415.0
2023-05-03 13:00:00,16.92,16.96,16.81,16.82,842709.0,14.9903,15.0257,14.8928,14.9017,842709.0
2023-05-03 13:30:00,16.82,16.89,16.76,16.87,774579.0,14.9017,14.9637,14.8485,14.946,774579.0
2023-05-03 14:00:00,16.87,16.95,16.72,16.82,619549.0,14.946,15.0169,14.8131,14.9017,619549.0
2023-05-03 14:30:00,16.81,16.9,16.63,16.72,1207248.0,14.8928,14.9726,14.7334,14.8131,1207248.0
2023-05-03 15:00:00,16.71,16.74,16.38,16.4,1640112.0,14.8042,14.8308,14.5119,14.5296,1640112.0
2023-05-03 15:30:00,16.41,16.49,16.22,16.31,2799296.0,14.5384,14.6093,14.3701,14.4499,2799296.0
2023-05-04 09:30:00,15.79,16.25,15.71,15.94,2321373.0,13.9892,14.3967,13.9183,14.1221,2321373.0
2023-05-04 10:00:00,15.93,15.96,15.38,15.39,2114618.0,14.1132,14.1398,13.6259,13.6348,2114618.0
2023-05-04 10:30:00,15.39,15.92,15.31,15.78,3054393.0,13.6348,14.1043,13.5639,13.9803,3054393.0
2023-05-04 11:00:00,15.78,16.01,15.76,15.92,1391806.0,13.9803,14.1841,13.9626,14.1043,1391806.0
2023-05-04 11:30:00,15.91,16.0,15.82,15.88,2090673.0,14.0955,14.1752,14.0157,14.0689,2090673.0
2023-05-04 12:00:00,15.87,16.25,15.82,16.2,1516044.0,14.06,14.3967,14.0157,14.3524,1516044.0
2023-05-04 12:30:00,16.2,16.22,15.87,15.92,1206307.0,14.3524,14.3701,14.06,14.1043,1206307.0
2023-05-04 13:00:00,15.92,16.03,15.81,15.96,621180.0,14.1043,14.2018,14.0069,14.1398,621180.0
2023-05-04 13:30:00,15.96,16.0,15.84,15.92,624718.0,14.1398,14.1752,14.0335,14.1043,624718.0
2023-05-04 14:00:00,15.92,16.01,15.89,15.92,555435.0,14.1043,14.1841,14.0778,14.1043,555435.0
2023-05-04 14:30:00,15.92,15.95,15.86,15.92,586273.0,14.1043,14.1309,14.0512,14.1043,586273.0
2023-05-04 15:00:00,15.91,15.98,15.79,15.9,1175184.0,14.0955,14.1575,13.9892,14.0866,1175184.0
2023-05-04 15:30:00,15.89,15.97,15.72,15.76,2676130.0,14.0778,14.1486,13.9271,13.9626,2676130.0
2023-05-05 09:30:00,16.46,16.5,16.09,16.14,1405388.0,14.5827,14.6182,14.2549,14.2992,1405388.0
2023-05-05 10:00:00,16.14,16.35,16.14,16.21,911883.0,14.2992,14.4853,14.2992,14.3613,911883.0
2023-05-05 10:30:00,16.22,16.31,16.12,16.22,768470.0,14.3701,14.4499,14.2815,14.3701,768470.0
2023-05-05 11:00:00,16.22,16.29,16.16,16.18,636752.0,14.3701,14.4321,14.317,14.3347,636752.0
2023-05-05 11:30:00,16.18,16.25,16.16,16.22,493765.0,14.3347,14.3967,14.317,14.3701,493765.0
2023-05-05 12:00:00,16.23,16.28,16.16,16.21,506227.0,14.379,14.4233,14.317,14.3613,506227.0
2023-05-05 12:30:00,16.21,16.24,16.05,16.21,702243.0,14.3613,14.3878,14.2195,14.3613,702243.0
2023-05-05 13:00:00,16.21,16.27,16.14,16.16,452096.0,14.3613,14.4144,14.2992,14.317,452096.0
2023-05-05 13:30:00,16.16,16.2,16.08,16.09,505647.0,14.317,14.3524,14.2461,14.2549,505647.0
2023-05-05 14:00:00,16.09,16.23,16.08,16.2,474986.0,14.2549,14.379,14.2461,14.3524,474986.0
2023-05-05 14:30:00,16.21,16.32,16.18,16.26,617182.0,14.3613,14.4587,14.3347,14.4056,617182.0
2023-05-05 15:00:00,16.27,16.36,16.26,16.36,1088634.0,14.4144,14.4942,14.4056,14.4942,1088634.0
2023-05-05 15:30:00,16.35,16.55,16.34,16.55,3248592.0,14.4853,14.6625,14.4764,14.6625,3248592.0
2023-05-08 09:30:00,16.9,16.95,16.4,16.42,1025039.0,14.9726,15.0169,14.5296,14.5473,1025039.0
2023-05-08 10:00:00,16.41,16.51,16.33,16.35,408966.0,14.5384,14.627,14.4676,14.4853,408966.0
2023-05-08 10:30:00,16.35,16.52,16.35,16.49,208231.0,14.4853,14.6359,14.4853,14.6093,208231.0
2023-05-08 11:00:00,16.49,16.5,16.28,16.29,258023.0,14.6093,14.6182,14.4233,14.4321,258023.0
2023-05-08 11:30:00,16.28,16.41,16.25,16.37,249480.0,14.4233,14.5384,14.3967,14.503,249480.0
2023-05-08 12:00:00,16.37,16.47,16.35,16.45,341835.0,14.503,14.5916,14.4853,14.5739,341835.0
2023-05-08 12:30:00,16.44,16.46,16.26,16.3,535877.0,14.565,14.5827,14.4056,14.441,535877.0
2023-05-08 13:00:00,16.3,16.36,16.29,16.32,574796.0,14.441,14.4942,14.4321,14.4587,574796.0
2023-05-08 13:30:00,16.33,16.44,16.32,16.41,619134.0,14.4676,14.565,14.4587,14.5384,619134.0
2023-05-08 14:00:00,16.41,16.51,16.31,16.51,566850.0,14.5384,14.627,14.4499,14.627,566850.0
2023-05-08 14:30:00,16.51,16.51,16.44,16.46,378262.0,14.627,14.627,14.565,14.5827,378262.0
2023-05-08 15:00:00,16.46,16.47,16.36,16.37,616777.0,14.5827,14.5916,14.4942,14.503,616777.0
2023-05-08 15:30:00,16.36,16.43,16.34,16.39,1514195.0,14.4942,14.5562,14.4764,14.5207,1514195.0
2023-05-09 09:30:00,16.12,16.2,16.0,16.09,1425360.0,14.2815,14.3524,14.1752,14.2549,1425360.0
2023-05-09 10:00:00,16.1,16.23,15.98,16.19,675815.0,14.2638,14.379,14.1575,14.3435,675815.0
2023-05-09 10:30:00,16.18,16.3,16.15,16.21,347468.0,14.3347,14.441,14.3081,14.3613,347468.0
2023-05-09 11:00:00,16.21,16.27,16.17,16.18,351628.0,14.3613,14.4144,14.3258,14.3347,351628.0
2023-05-09 11:30:00,16.18,16.22,16.13,16.18,612527.0,14.3347,14.3701,14.2904,14.3347,612527.0
2023-05-09 12:00:00,16.18,16.2,16.08,16.1,363005.0,14.3347,14.3524,14.2461,14.2638,363005.0
2023-05-09 12:30:00,16.09,16.16,16.07,16.15,189272.0,14.2549,14.317,14.2372,14.3081,189272.0
2023-05-09 13:00:00,16.15,16.21,16.11,16.2,321353.0,14.3081,14.3613,14.2727,14.3524,321353.0
2023-05-09 13:30:00,16.2,16.42,16.2,16.38,453914.0,14.3524,14.5473,14.3524,14.5119,453914.0
2023-05-09 14:00:00,16.37,16.42,16.33,16.39,278573.0,14.503,14.5473,14.4676,14.5207,278573.0
2023-05-09 14:30:00,16.39,16.46,16.35,16.36,316700.0,14.5207,14.5827,14.4853,14.4942,316700.0
2023-05-09 15:00:00,16.36,16.44,16.35,16.41,257380.0,14.4942,14.565,14.4853,14.5384,257380.0
2023-05-09 15:30:00,16.41,16.42,16.27,16.3,1327235.0,14.5384,14.5473,14.4144,14.441,1327235.0
2023-05-10 09:30:00,16.53,16.58,16.02,16.11,807531.0,14.6448,14.6891,14.1929,14.2727,807531.0
2023-05-10 10:00:00,16.1,16.15,15.97,16.02,920040.0,14.2638,14.3081,14.1486,14.1929,920040.0
2023-05-10 10:30:00,16.02,16.07,15.87,16.03,800851.0,14.1929,14.2372,14.06,14.2018,800851.0
2023-05-10 11:00:00,16.03,16.17,16.03,16.07,304477.0,14.2018,14.3258,14.2018,14.2372,304477.0
2023-05-10 11:30:00,16.06,16.16,16.05,16.1,319021.0,14.2284,14.317,14.2195,14.2638,319021.0
2023-05-10 12:00:00,16.1,16.19,16.06,16.15,359598.0,14.2638,14.3435,14.2284,14.3081,359598.0
2023-05-10 12:30:00,16.15,16.16,16.06,16.07,207372.0,14.3081,14.317,14.2284,14.2372,207372.0
2023-05-10 13:00:00,16.07,16.08,15.95,15.97,267644.0,14.2372,14.2461,14.1309,14.1486,267644.0
2023-05-10 13:30:00,15.97,16.0,15.87,16.0,318057.0,14.1486,14.1752,14.06,14.1752,318057.0
2023-05-10 14:00:00,16.0,16.06,15.97,16.03,431773.0,14.1752,14.2284,14.1486,14.2018,431773.0
2023-05-10 14:30:00,16.04,16.08,16.0,16.01,295594.0,14.2106,14.2461,14.1752,14.1841,295594.0
2023-05-10 15:00:00,16.01,16.1,15.98,16.06,406673.0,14.1841,14.2638,14.1575,14.2284,406673.0
2023-05-10 15:30:00,16.06,16.15,16.05,16.09,1078996.0,14.2284,14.3081,14.2195,14.2549,1078996.0
2023-05-11 09:30:00,15.91,15.92,15.59,15.87,1690819.0,14.0955,14.1043,13.812,14.06,1690819.0
2023-05-11 10:00:00,15.86,15.88,15.65,15.75,508993.0,14.0512,14.0689,13.8651,13.9537,508993.0
2023-05-11 10:30:00,15.75,15.83,15.65,15.8,840138.0,13.9537,14.0246,13.8651,13.998,840138.0
2023-05-11 11:00:00,15.81,15.9,15.78,15.87,731304.0,14.0069,14.0866,13.9803,14.06,731304.0
2023-05-11 11:30:00,15.86,16.01,15.86,15.92,578196.0,14.0512,14.1841,14.0512,14.1043,578196.0
2023-05-11 12:00:00,15.93,15.96,15.71,15.74,446948.0,14.1132,14.1398,13.9183,13.9449,446948.0
2023-05-11 12:30:00,15.74,15.79,15.73,15.77,371660.0,13.9449,13.9892,13.936,13.9714,371660.0
2023-05-11 13:00:00,15.77,15.79,15.7,15.71,452504.0,13.9714,13.9892,13.9094,13.9183,452504.0
2023-05-11 13:30:00,15.71,15.72,15.63,15.67,540070.0,13.9183,13.9271,13.8474,13.8828,540070.0
2023-05-11 14:00:00,15.67,15.72,15.6,15.69,511066.0,13.8828,13.9271,13.8208,13.9006,511066.0
2023-05-11 14:30:00,15.69,15.74,15.68,15.72,436867.0,13.9006,13.9449,13.8917,13.9271,436867.0
2023-05-11 15:00:00,15.72,15.74,15.6,15.6,545697.0,13.9271,13.9449,13.8208,13.8208,545697.0
2023-05-11 15:30:00,15.61,15.63,15.52,15.52,1892390.0,13.8297,13.8474,13.75,13.75,1892390.0
2023-05-12 09:30:00,15.63,15.65,15.46,15.5,598796.0,13.8474,13.8651,13.6968,13.7322,598796.0
2023-05-12 10:00:00,15.52,15.53,15.38,15.44,454088.0,13.75,13.7588,13.6259,13.6791,454088.0
2023-05-12 10:30:00,15.44,15.49,15.4,15.46,295864.0,13.6791,13.7234,13.6436,13.6968,295864.0
2023-05-12 11:00:00,15.46,15.56,15.45,15.56,750142.0,13.6968,13.7854,13.6879,13.7854,750142.0
2023-05-12 11:30:00,15.56,15.58,15.52,15.54,346820.0,13.7854,13.8031,13.75,13.7677,346820.0
2023-05-12 12:00:00,15.55,15.55,15.4,15.42,1206044.0,13.7765,13.7765,13.6436,13.6614,1206044.0
2023-05-12 12:30:00,15.41,15.5,15.4,15.45,394319.0,13.6525,13.7322,13.6436,13.6879,394319.0
2023-05-12 13:00:00,15.45,15.55,15.43,15.53,753063.0,13.6879,13.7765,13.6702,13.7588,753063.0
2023-05-12 13:30:00,15.53,15.58,15.45,15.5,651242.0,13.7588,13.8031,13.6879,13.7322,651242.0
2023-05-12 14:00:00,15.49,15.55,15.46,15.53,329499.0,13.7234,13.7765,13.6968,13.7588,329499.0
2023-05-12 14:30:00,15.53,15.57,15.48,15.53,579856.0,13.7588,13.7943,13.7145,13.7588,579856.0
2023-05-12 15:00:00,15.53,15.64,15.51,15.63,1269871.0,13.7588,13.8563,13.7411,13.8474,1269871.0
2023-05-12 15:30:00,15.63,15.76,15.62,15.75,1940642.0,13.8474,13.9626,13.8385,13.9537,1940642.0
2023-05-15 09:30:00,15.74,15.97,15.67,15.89,651335.0,13.9449,14.1486,13.8828,14.0778,651335.0
2023-05-15 10:00:00,15.89,15.97,15.88,15.94,361800.0,14.0778,14.1486,14.0689,14.1221,361800.0
2023-05-15 10:30:00,15.93,16.1,15.92,16.04,414178.0,14.1132,14.2638,14.1043,14.2106,414178.0
2023-05-15 11:00:00,16.03,16.1,16.03,16.09,223186.0,14.2018,14.2638,14.2018,14.2549,223186.0
2023-05-15 11:30:00,16.08,16.11,15.99,16.0,353333.0,14.2461,14.2727,14.1664,14.1752,353333.0
2023-05-15 12:00:00,16.0,16.06,15.99,16.06,383898.0,14.1752,14.2284,14.1664,14.2284,383898.0
2023-05-15 12:30:00,16.06,16.17,16.03,16.15,326467.0,14.2284,14.3258,14.2018,14.3081,326467.0
2023-05-15 13:00:00,16.15,16.24,16.14,16.15,392465.0,14.3081,14.3878,14.2992,14.3081,392465.0
2023-05-15 13:30:00,16.14,16.18,16.09,16.15,400793.0,14.2992,14.3347,14.2549,14.3081,400793.0
2023-05-15 14:00:00,16.15,16.15,16.06,16.07,305676.0,14.3081,14.3081,14.2284,14.2372,305676.0
2023-05-15 14:30:00,16.07,16.13,16.04,16.09,521101.0,14.2372,14.2904,14.2106,14.2549,521101.0
2023-05-15 15:00:00,16.09,16.16,16.06,16.15,480321.0,14.2549,14.317,14.2284,14.3081,480321.0
2023-05-15 15:30:00,16.14,16.18,16.09,16.17,1091940.0,14.2992,14.3347,14.2549,14.3258,1091940.0
2023-05-16 09:30:00,16.12,16.28,16.04,16.07,593885.0,14.2815,14.4233,14.2106,14.2372,593885.0
2023-05-16 10:00:00,16.05,16.06,15.91,16.0,825188.0,14.2195,14.2284,14.0955,14.1752,825188.0
2023-05-16 10:30:00,16.0,16.09,15.99,16.03,359174.0,14.1752,14.2549,14.1664,14.2018,359174.0
2023-05-16 11:00:00,16.04,16.07,15.98,16.03,359809.0,14.2106,14.2372,14.1575,14.2018,359809.0
2023-05-16 11:30:00,16.03,16.07,15.98,16.02,241235.0,14.2018,14.2372,14.1575,14.1929,241235.0
2023-05-16 12:00:00,16.03,16.04,15.98,16.0,339382.0,14.2018,14.2106,14.1575,14.1752,339382.0
2023-05-16 12:30:00,16.0,16.04,15.98,16.03,218973.0,14.1752,14.2106,14.1575,14.2018,218973.0
2023-05-16 13:00:00,16.02,16.04,15.98,16.0,642934.0,14.1929,14.2106,14.1575,14.1752,642934.0
2023-05-16 13:30:00,16.01,16.03,15.91,15.95,609985.0,14.1841,14.2018,14.0955,14.1309,609985.0
2023-05-16 14:00:00,15.95,15.96,15.88,15.9,269880.0,14.1309,14.1398,14.0689,14.0866,269880.0
2023-05-16 14:30:00,15.9,16.04,15.88,16.02,529453.0,14.0866,14.2106,14.0689,14.1929,529453.0
2023-05-16 15:00:00,16.03,16.05,15.94,15.97,742213.0,14.2018,14.2195,14.1221,14.1486,742213.0
2023-05-16 15:30:00,15.97,15.99,15.88,15.88,2134820.0,14.1486,14.1664,14.0689,14.0689,2134820.0
2023-05-17 09:30:00,16.04,16.3,16.04,16.2,904314.0,14.2106,14.441,14.2106,14.3524,904314.0
2023-05-17 10:00:00,16.21,16.25,16.07,16.25,403262.0,14.3613,14.3967,14.2372,14.3967,403262.0
2023-05-17 10:30:00,16.25,16.32,16.21,16.29,655043.0,14.3967,14.4587,14.3613,14.4321,655043.0
2023-05-17 11:00:00,16.3,16.51,16.29,16.47,535804.0,14.441,14.627,14.4321,14.5916,535804.0
2023-05-17 11:30:00,16.47,16.57,16.43,16.52,482975.0,14.5916,14.6802,14.5562,14.6359,482975.0
2023-05-17 12:00:00,16.52,16.66,16.5,16.65,679067.0,14.6359,14.7599,14.6182,14.7511,679067.0
2023-05-17 12:30:00,16.64,16.82,16.61,16.76,670707.0,14.7422,14.9017,14.7156,14.8485,670707.0
2023-05-17 13:00:00,16.76,16.83,16.75,16.76,837455.0,14.8485,14.9105,14.8397,14.8485,837455.0
2023-05-17 13:30:00,16.77,16.84,16.72,16.73,384729.0,14.8574,14.9194,14.8131,14.822,384729.0
2023-05-17 14:00:00,16.73,16.8,16.72,16.79,294277.0,14.822,14.884,14.8131,14.8751,294277.0
2023-05-17 14:30:00,16.79,16.8,16.72,16.74,364901.0,14.8751,14.884,14.8131,14.8308,364901.0
2023-05-17 15:00:00,16.74,16.87,16.73,16.82,575226.0,14.8308,14.946,14.822,14.9017,575226.0
2023-05-17 15:30:00,16.82,16.9,16.8,16.87,1771097.0,14.9017,14.9726,14.884,14.946,1771097.0
2023-05-18 09:30:00,16.76,16.85,16.66,16.68,626675.0,14.8485,14.9283,14.7599,14.7777,626675.0
2023-05-18 10:00:00,16.68,16.92,16.65,16.91,452247.0,14.7777,14.9903,14.7511,14.9814,452247.0
2023-05-18 10:30:00,16.91,16.93,16.82,16.87,262436.0,14.9814,14.9991,14.9017,14.946,262436.0
2023-05-18 11:00:00,16.87,16.88,16.77,16.84,312940.0,14.946,14.9548,14.8574,14.9194,312940.0
2023-05-18 11:30:00,16.84,16.88,16.79,16.8,388862.0,14.9194,14.9548,14.8751,14.884,388862.0
2023-05-18 12:00:00,16.8,16.82,16.69,16.73,398511.0,14.884,14.9017,14.7865,14.822,398511.0
2023-05-18 12:30:00,16.73,16.75,16.69,16.75,309280.0,14.822,14.8397,14.7865,14.8397,309280.0
2023-05-18 13:00:00,16.75,16.85,16.74,16.77,278105.0,14.8397,14.9283,14.8308,14.8574,278105.0
2023-05-18 13:30:00,16.77,16.81,16.76,16.8,249889.0,14.8574,14.8928,14.8485,14.884,249889.0
2023-05-18 14:00:00,16.8,16.88,16.78,16.87,259973.0,14.884,14.9548,14.8663,14.946,259973.0
2023-05-18 14:30:00,16.86,16.91,16.85,16.9,233726.0,14.9371,14.9814,14.9283,14.9726,233726.0
2023-05-18 15:00:00,16.89,16.95,16.88,16.93,390981.0,14.9637,15.0169,14.9548,14.9991,390981.0
2023-05-18 15:30:00,16.93,17.05,16.92,16.98,1519024.0,14.9991,15.1055,14.9903,15.0434,1519024.0
2023-05-19 09:30:00,17.06,17.11,16.82,16.99,654929.0,15.1143,15.1586,14.9017,15.0523,654929.0
2023-05-19 10:00:00,16.99,17.01,16.87,16.98,273806.0,15.0523,15.07,14.946,15.0434,273806.0
2023-05-19 10:30:00,16.98,17.02,16.91,17.01,215407.0,15.0434,15.0789,14.9814,15.07,215407.0
2023-05-19 11:00:00,17.01,17.05,16.56,16.67,576997.0,15.07,15.1055,14.6713,14.7688,576997.0
2023-05-19 11:30:00,16.67,16.69,16.53,16.56,716073.0,14.7688,14.7865,14.6448,14.6713,716073.0
2023-05-19 12:00:00,16.55,16.81,16.55,16.71,473978.0,14.6625,14.8928,14.6625,14.8042,473978.0
2023-05-19 12:30:00,16.71,16.74,16.63,16.73,266302.0,14.8042,14.8308,14.7334,14.822,266302.0
2023-05-19 13:00:00,16.74,16.79,16.71,16.74,366818.0,14.8308,14.8751,14.8042,14.8308,366818.0
2023-05-19 13:30:00,16.74,16.79,16.73,16.75,247274.0,14.8308,14.8751,14.822,14.8397,247274.0
2023-05-19 14:00:00,16.75,16.8,16.71,16.73,279066.0,14.8397,14.884,14.8042,14.822,279066.0
2023-05-19 14:30:00,16.73,16.83,16.72,16.82,338823.0,14.822,14.9105,14.8131,14.9017,338823.0
2023-05-19 15:00:00,16.83,16.87,16.77,16.79,716796.0,14.9105,14.946,14.8574,14.8751,716796.0
2023-05-19 15:30:00,16.79,16.88,16.77,16.87,1332949.0,14.8751,14.9548,14.8574,14.946,1332949.0
2023-05-22 09:30:00,17.01,17.07,16.86,16.97,377198.0,15.07,15.1232,14.9371,15.0346,377198.0
2023-05-22 10:00:00,16.96,17.18,16.88,17.14,911054.0,15.0257,15.2206,14.9548,15.1852,911054.0
2023-05-22 10:30:00,17.14,17.2,17.02,17.07,741022.0,15.1852,15.2384,15.0789,15.1232,741022.0
2023-05-22 11:00:00,17.07,17.16,17.07,17.14,320852.0,15.1232,15.2029,15.1232,15.1852,320852.0
2023-05-22 11:30:00,17.15,17.21,17.12,17.21,171876.0,15.1941,15.2472,15.1675,15.2472,171876.0
2023-05-22 12:00:00,17.21,17.33,17.2,17.29,340931.0,15.2472,15.3535,15.2384,15.3181,340931.0
2023-05-22 12:30:00,17.29,17.33,17.2,17.23,386163.0,15.3181,15.3535,15.2384,15.2649,386163.0
2023-05-22 13:00:00,17.23,17.28,17.17,17.25,502369.0,15.2649,15.3092,15.2118,15.2826,502369.0
2023-05-22 13:30:00,17.25,17.38,17.24,17.29,414253.0,15.2826,15.3978,15.2738,15.3181,414253.0
2023-05-22 14:00:00,17.29,17.35,17.27,17.35,274205.0,15.3181,15.3712,15.3004,15.3712,274205.0
2023-05-22 14:30:00,17.35,17.45,17.33,17.4,518453.0,15.3712,15.4598,15.3535,15.4155,518453.0
2023-05-22 15:00:00,17.39,17.47,17.39,17.43,664676.0,15.4067,15.4776,15.4067,15.4421,664676.0
2023-05-22 15:30:00,17.43,17.52,17.38,17.51,1643698.0,15.4421,15.5219,15.3978,15.513,1643698.0
2023-05-23 09:30:00,17.53,17.73,17.46,17.66,683240.0,15.5307,15.7079,15.4687,15.6459,683240.0
2023-05-23 10:00:00,17.67,17.91,17.6,17.91,612796.0,15.6547,15.8674,15.5927,15.8674,612796.0
2023-05-23 10:30:00,17.91,17.95,17.77,17.82,616513.0,15.8674,15.9028,15.7433,15.7876,616513.0
2023-05-23 11:00:00,17.82,18.0,17.81,17.97,689417.0,15.7876,15.9471,15.7788,15.9205,689417.0
2023-05-23 11:30:00,17.96,18.03,17.93,17.98,260049.0,15.9117,15.9737,15.8851,15.9294,260049.0
2023-05-23 12:00:00,17.98,18.0,17.86,17.87,355149.0,15.9294,15.9471,15.8231,15.8319,355149.0
2023-05-23 12:30:00,17.87,17.88,17.67,17.71,356534.0,15.8319,15.8408,15.6547,15.6902,356534.0
2023-05-23 13:00:00,17.71,17.87,17.7,17.82,269278.0,15.6902,15.8319,15.6813,15.7876,269278.0
2023-05-23 13:30:00,17.81,17.89,17.77,17.83,432164.0,15.7788,15.8497,15.7433,15.7965,432164.0
2023-05-23 14:00:00,17.83,17.9,17.69,17.71,472161.0,15.7965,15.8585,15.6725,15.6902,472161.0
2023-05-23 14:30:00,17.71,17.8,17.69,17.79,421960.0,15.6902,15.7699,15.6725,15.7611,421960.0
2023-05-23 15:00:00,17.78,17.79,17.66,17.73,512930.0,15.7522,15.7611,15.6459,15.7079,512930.0
2023-05-23 15:30:00,17.72,17.77,17.66,17.66,1825926.0,15.699,15.7433,15.6459,15.6459,1825926.0
2023-05-24 09:30:00,17.52,17.7,17.34,17.44,497665.0,15.5219,15.6813,15.3624,15.451,497665.0
2023-05-24 10:00:00,17.43,17.5,17.33,17.38,292673.0,15.4421,15.5041,15.3535,15.3978,292673.0
2023-05-24 10:30:00,17.38,17.47,17.37,17.43,349807.0,15.3978,15.4776,15.389,15.4421,349807.0
2023-05-24 11:00:00,17.44,17.52,17.3,17.43,389052.0,15.451,15.5219,15.3269,15.4421,389052.0
2023-05-24 11:30:00,17.43,17.5,17.35,17.4,439535.0,15.4421,15.5041,15.3712,15.4155,439535.0
2023-05-24 12:00:00,17.4,17.43,17.35,17.41,155387.0,15.4155,15.4421,15.3712,15.4244,155387.0
2023-05-24 12:30:00,17.42,17.51,17.42,17.45,172047.0,15.4333,15.513,15.4333,15.4598,172047.0
2023-05-24 13:00:00,17.44,17.49,17.39,17.44,202937.0,15.451,15.4953,15.4067,15.451,202937.0
2023-05-24 13:30:00,17.44,17.49,17.43,17.46,159341.0,15.451,15.4953,15.4421,15.4687,159341.0
2023-05-24 14:00:00,17.46,17.49,17.39,17.41,180459.0,15.4687,15.4953,15.4067,15.4244,180459.0
2023-05-24 14:30:00,17.41,17.45,17.38,17.41,220114.0,15.4244,15.4598,15.3978,15.4244,220114.0
2023-05-24 15:00:00,17.41,17.53,17.38,17.48,333115.0,15.4244,15.5307,15.3978,15.4864,333115.0
2023-05-24 15:30:00,17.48,17.55,17.41,17.42,1188262.0,15.4864,15.5484,15.4244,15.4333,1188262.0
2023-05-25 09:30:00,17.34,17.59,17.29,17.57,659233.0,15.3624,15.5839,15.3181,15.5662,659233.0
2023-05-25 10:00:00,17.57,17.58,17.32,17.5,392234.0,15.5662,15.575,15.3447,15.5041,392234.0
2023-05-25 10:30:00,17.5,17.52,17.41,17.45,258484.0,15.5041,15.5219,15.4244,15.4598,258484.0
2023-05-25 11:00:00,17.45,17.48,17.29,17.32,348197.0,15.4598,15.4864,15.3181,15.3447,348197.0
2023-05-25 11:30:00,17.32,17.34,17.22,17.32,267086.0,15.3447,15.3624,15.2561,15.3447,267086.0
2023-05-25 12:00:00,17.33,17.38,17.3,17.3,257004.0,15.3535,15.3978,15.3269,15.3269,257004.0
2023-05-25 12:30:00,17.31,17.36,17.25,17.26,290158.0,15.3358,15.3801,15.2826,15.2915,290158.0
2023-05-25 13:00:00,17.26,17.42,17.21,17.39,241174.0,15.2915,15.4333,15.2472,15.4067,241174.0
2023-05-25 13:30:00,17.39,17.42,17.33,17.37,366123.0,15.4067,15.4333,15.3535,15.389,366123.0
2023-05-25 14:00:00,17.37,17.45,17.35,17.38,296989.0,15.389,15.4598,15.3712,15.3978,296989.0
2023-05-25 14:30:00,17.37,17.38,17.29,17.38,218901.0,15.389,15.3978,15.3181,15.3978,218901.0
2023-05-25 15:00:00,17.38,17.46,17.37,17.45,327850.0,15.3978,15.4687,15.389,15.4598,327850.0
2023-05-25 15:30:00,17.45,17.48,17.38,17.39,1183717.0,15.4598,15.4864,15.3978,15.4067,1183717.0
2023-05-26 09:30:00,17.44,17.48,17.29,17.31,381080.0,15.451,15.4864,15.3181,15.3358,381080.0
2023-05-26 10:00:00,17.3,17.66,17.29,17.65,563568.0,15.3269,15.6459,15.3181,15.637,563568.0
2023-05-26 10:30:00,17.65,17.68,17.47,17.47,334604.0,15.637,15.6636,15.4776,15.4776,334604.0
2023-05-26 11:00:00,17.48,17.61,17.48,17.54,408505.0,15.4864,15.6016,15.4864,15.5396,408505.0
2023-05-26 11:30:00,17.54,17.66,17.52,17.65,396432.0,15.5396,15.6459,15.5219,15.637,396432.0
2023-05-26 12:00:00,17.64,17.8,17.64,17.79,254647.0,15.6282,15.7699,15.6282,15.7611,254647.0
2023-05-26 12:30:00,17.78,17.81,17.72,17.75,323404.0,15.7522,15.7788,15.699,15.7256,323404.0
2023-05-26 13:00:00,17.75,17.78,17.7,17.74,192844.0,15.7256,15.7522,15.6813,15.7168,192844.0
2023-05-26 13:30:00,17.75,17.79,17.71,17.77,214611.0,15.7256,15.7611,15.6902,15.7433,214611.0
2023-05-26 14:00:00,17.77,17.81,17.74,17.79,160951.0,15.7433,15.7788,15.7168,15.7611,160951.0
2023-05-26 14:30:00,17.8,17.85,17.78,17.8,177556.0,15.7699,15.8142,15.7522,15.7699,177556.0
2023-05-26 15:00:00,17.8,17.84,17.78,17.79,261178.0,15.7699,15.8054,15.7522,15.7611,261178.0
2023-05-26 15:30:00,17.79,17.86,17.78,17.79,1733035.0,15.7611,15.8231,15.7522,15.7611,1733035.0
2023-05-30 09:30:00,17.98,17.98,17.54,17.8,1050206.0,15.9294,15.9294,15.5396,15.7699,1050206.0
2023-05-30 10:00:00,17.81,18.07,17.71,17.89,670447.0,15.7788,16.0091,15.6902,15.8497,670447.0
2023-05-30 10:30:00,17.89,17.98,17.85,17.94,537998.0,15.8497,15.9294,15.8142,15.894,537998.0
2023-05-30 11:00:00,17.95,18.0,17.75,17.8,784854.0,15.9028,15.9471,15.7256,15.7699,784854.0
2023-05-30 11:30:00,17.8,17.86,17.75,17.85,546759.0,15.7699,15.8231,15.7256,15.8142,546759.0
2023-05-30 12:00:00,17.85,17.91,17.8,17.91,321970.0,15.8142,15.8674,15.7699,15.8674,321970.0
2023-05-30 12:30:00,17.91,17.94,17.83,17.92,359406.0,15.8674,15.894,15.7965,15.8762,359406.0
2023-05-30 13:00:00,17.91,17.95,17.87,17.91,298099.0,15.8674,15.9028,15.8319,15.8674,298099.0
2023-05-30 13:30:00,17.9,17.98,17.88,17.92,400651.0,15.8585,15.9294,15.8408,15.8762,400651.0
2023-05-30 14:00:00,17.92,17.98,17.88,17.98,267326.0,15.8762,15.9294,15.8408,15.9294,267326.0
2023-05-30 14:30:00,17.98,18.07,17.96,18.01,486420.0,15.9294,16.0091,15.9117,15.956,486420.0
2023-05-30 15:00:00,18.02,18.04,17.91,17.93,581331.0,15.9648,15.9825,15.8674,15.8851,581331.0
2023-05-30 15:30:00,17.93,17.94,17.87,17.88,1124359.0,15.8851,15.894,15.8319,15.8408,1124359.0
2023-05-31 09:30:00,17.71,17.78,17.59,17.72,487860.0,15.6902,15.7522,15.5839,15.699,487860.0
2023-05-31 10:00:00,17.72,17.73,17.36,17.38,373959.0,15.699,15.7079,15.3801,15.3978,373959.0
2023-05-31 10:30:00,17.37,17.39,17.16,17.25,347362.0,15.389,15.4067,15.2029,15.2826,347362.0
2023-05-31 11:00:00,17.25,17.29,17.11,17.12,336250.0,15.2826,15.3181,15.1586,15.1675,336250.0
2023-05-31 11:30:00,17.12,17.24,17.11,17.21,420129.0,15.1675,15.2738,15.1586,15.2472,420129.0
2023-05-31 12:00:00,17.21,17.25,17.14,17.25,315769.0,15.2472,15.2826,15.1852,15.2826,315769.0
2023-05-31 12:30:00,17.24,17.27,17.2,17.23,191098.0,15.2738,15.3004,15.2384,15.2649,191098.0
2023-05-31 13:00:00,17.23,17.33,17.21,17.3,211152.0,15.2649,15.3535,15.2472,15.3269,211152.0
2023-05-31 13:30:00,17.3,17.35,17.28,17.34,236107.0,15.3269,15.3712,15.3092,15.3624,236107.0
2023-05-31 14:00:00,17.34,17.38,17.31,17.33,342181.0,15.3624,15.3978,15.3358,15.3535,342181.0
2023-05-31 14:30:00,17.34,17.41,17.29,17.35,244600.0,15.3624,15.4244,15.3181,15.3712,244600.0
2023-05-31 15:00:00,17.35,17.38,17.3,17.32,333092.0,15.3712,15.3978,15.3269,15.3447,333092.0
2023-05-31 15:30:00,17.32,17.38,17.27,17.29,1558860.0,15.3447,15.3978,15.3004,15.3181,1558860.0
2023-06-01 09:30:00,17.37,17.37,16.88,16.89,452241.0,15.5663,15.5663,15.1271,15.1361,452241.0
2023-06-01 10:00:00,16.89,17.13,16.88,17.09,367010.0,15.1361,15.3512,15.1271,15.3153,367010.0
2023-06-01 10:30:00,17.09,17.3,17.06,17.24,424701.0,15.3153,15.5035,15.2884,15.4498,424701.0
2023-06-01 11:00:00,17.25,17.3,17.19,17.27,243408.0,15.4587,15.5035,15.4049,15.4766,243408.0
2023-06-01 11:30:00,17.27,17.42,17.27,17.39,192549.0,15.4766,15.6111,15.4766,15.5842,192549.0
2023-06-01 12:00:00,17.39,17.47,17.37,17.41,208338.0,15.5842,15.6559,15.5663,15.6021,208338.0
2023-06-01 12:30:00,17.41,17.46,17.34,17.37,197497.0,15.6021,15.6469,15.5394,15.5663,197497.0
2023-06-01 13:00:00,17.37,17.4,17.32,17.37,170439.0,15.5663,15.5931,15.5214,15.5663,170439.0
2023-06-01 13:30:00,17.38,17.39,17.3,17.39,307543.0,15.5752,15.5842,15.5035,15.5842,307543.0
2023-06-01 14:00:00,17.39,17.43,17.35,17.41,210737.0,15.5842,15.62,15.5483,15.6021,210737.0
2023-06-01 14:30:00,17.41,17.41,17.31,17.36,340882.0,15.6021,15.6021,15.5125,15.5573,340882.0
2023-06-01 15:00:00,17.36,17.38,17.32,17.34,258561.0,15.5573,15.5752,15.5214,15.5394,258561.0
2023-06-01 15:30:00,17.34,17.39,17.31,17.37,992890.0,15.5394,15.5842,15.5125,15.5663,992890.0
2023-06-02 09:30:00,17.71,17.78,17.56,17.64,646793.0,15.8709,15.9337,15.7365,15.8082,646793.0
2023-06-02 10:00:00,17.64,17.81,17.57,17.8,522802.0,15.8082,15.9606,15.7455,15.9516,522802.0
2023-06-02 10:30:00,17.8,17.88,17.74,17.86,514053.0,15.9516,16.0233,15.8978,16.0054,514053.0
2023-06-02 11:00:00,17.86,17.98,17.86,17.97,302111.0,16.0054,16.1129,16.0054,16.1039,302111.0
2023-06-02 11:30:00,17.96,17.98,17.85,17.93,277748.0,16.095,16.1129,15.9964,16.0681,277748.0
2023-06-02 12:00:00,17.93,17.95,17.88,17.91,266964.0,16.0681,16.086,16.0233,16.0502,266964.0
2023-06-02 12:30:00,17.92,17.98,17.88,17.98,719772.0,16.0591,16.1129,16.0233,16.1129,719772.0
2023-06-02 13:00:00,17.98,18.09,17.97,18.09,527878.0,16.1129,16.2115,16.1039,16.2115,527878.0
2023-06-02 13:30:00,18.09,18.09,17.98,18.01,398256.0,16.2115,16.2115,16.1129,16.1398,398256.0
2023-06-02 14:00:00,18.01,18.01,17.93,17.98,284315.0,16.1398,16.1398,16.0681,16.1129,284315.0
2023-06-02 14:30:00,17.98,18.04,17.97,18.02,403049.0,16.1129,16.1667,16.1039,16.1488,403049.0
2023-06-02 15:00:00,18.02,18.13,18.01,18.12,539765.0,16.1488,16.2473,16.1398,16.2384,539765.0
2023-06-02 15:30:00,18.12,18.15,18.06,18.07,1372939.0,16.2384,16.2653,16.1846,16.1936,1372939.0
2023-06-05 09:30:00,18.12,18.14,17.58,17.64,395902.0,16.2384,16.2563,15.7544,15.8082,395902.0
2023-06-05 10:00:00,17.64,17.8,17.52,17.59,455986.0,15.8082,15.9516,15.7007,15.7634,455986.0
2023-06-05 10:30:00,17.59,17.83,17.57,17.73,512698.0,15.7634,15.9785,15.7455,15.8889,512698.0
2023-06-05 11:00:00,17.74,17.81,17.72,17.78,176807.0,15.8978,15.9606,15.8799,15.9337,176807.0
2023-06-05 11:30:00,17.78,17.9,17.74,17.85,335241.0,15.9337,16.0412,15.8978,15.9964,335241.0
2023-06-05 12:00:00,17.85,17.93,17.8,17.9,250463.0,15.9964,16.0681,15.9516,16.0412,250463.0
2023-06-05 12:30:00,17.9,17.93,17.88,17.91,191861.0,16.0412,16.0681,16.0233,16.0502,191861.0
2023-06-05 13:00:00,17.91,17.92,17.78,17.82,259690.0,16.0502,16.0591,15.9337,15.9695,259690.0
2023-06-05 13:30:00,17.81,17.88,17.76,17.86,218537.0,15.9606,16.0233,15.9158,16.0054,218537.0
2023-06-05 14:00:00,17.85,17.85,17.75,17.79,262840.0,15.9964,15.9964,15.9068,15.9426,262840.0
2023-06-05 14:30:00,17.79,17.82,17.69,17.8,282475.0,15.9426,15.9695,15.853,15.9516,282475.0
2023-06-05 15:00:00,17.81,17.83,17.75,17.79,367019.0,15.9606,15.9785,15.9068,15.9426,367019.0
2023-06-05 15:30:00,17.78,17.84,17.73,17.81,1309533.0,15.9337,15.9874,15.8889,15.9606,1309533.0
2023-06-06 09:30:00,17.82,18.24,17.72,18.23,766651.0,15.9695,16.3459,15.8799,16.3369,766651.0
2023-06-06 10:00:00,18.23,18.46,18.23,18.41,580260.0,16.3369,16.5431,16.3369,16.4983,580260.0
2023-06-06 10:30:00,18.41,18.44,18.31,18.42,784931.0,16.4983,16.5251,16.4086,16.5072,784931.0
2023-06-06 11:00:00,18.41,18.49,18.33,18.39,958800.0,16.4983,16.57,16.4266,16.4803,958800.0
2023-06-06 11:30:00,18.39,18.51,18.32,18.47,855150.0,16.4803,16.5879,16.4176,16.552,855150.0
2023-06-06 12:00:00,18.47,18.48,18.31,18.33,615130.0,16.552,16.561,16.4086,16.4266,615130.0
2023-06-06 12:30:00,18.33,18.35,18.3,18.32,411955.0,16.4266,16.4445,16.3997,16.4176,411955.0
2023-06-06 13:00:00,18.32,18.35,18.23,18.27,464471.0,16.4176,16.4445,16.3369,16.3728,464471.0
2023-06-06 13:30:00,18.27,18.27,18.16,18.2,317646.0,16.3728,16.3728,16.2742,16.3101,317646.0
2023-06-06 14:00:00,18.19,18.2,18.09,18.2,260990.0,16.3011,16.3101,16.2115,16.3101,260990.0
2023-06-06 14:30:00,18.2,18.26,18.12,18.16,749465.0,16.3101,16.3638,16.2384,16.2742,749465.0
2023-06-06 15:00:00,18.16,18.21,18.1,18.16,759408.0,16.2742,16.319,16.2204,16.2742,759408.0
2023-06-06 15:30:00,18.16,18.34,18.15,18.3,2319427.0,16.2742,16.4355,16.2653,16.3997,2319427.0
2023-06-07 09:30:00,18.42,18.43,18.15,18.29,681441.0,16.5072,16.5162,16.2653,16.3907,681441.0
2023-06-07 10:00:00,18.3,18.47,18.28,18.39,526137.0,16.3997,16.552,16.3818,16.4803,526137.0
2023-06-07 10:30:00,18.39,18.44,18.31,18.44,579151.0,16.4803,16.5251,16.4086,16.5251,579151.0
2023-06-07 11:00:00,18.44,18.46,18.37,18.44,625066.0,16.5251,16.5431,16.4624,16.5251,625066.0
2023-06-07 11:30:00,18.44,18.52,18.37,18.38,817198.0,16.5251,16.5968,16.4624,16.4714,817198.0
2023-06-07 12:00:00,18.38,18.44,18.36,18.43,643704.0,16.4714,16.5251,16.4535,16.5162,643704.0
2023-06-07 12:30:00,18.43,18.6,18.4,18.44,1024353.0,16.5162,16.6685,16.4893,16.5251,1024353.0
2023-06-07 13:00:00,18.44,18.49,18.39,18.45,1180291.0,16.5251,16.57,16.4803,16.5341,1180291.0
2023-06-07 13:30:00,18.45,18.52,18.4,18.5,388876.0,16.5341,16.5968,16.4893,16.5789,388876.0
2023-06-07 14:00:00,18.51,18.64,18.5,18.63,316702.0,16.5879,16.7044,16.5789,16.6954,316702.0
2023-06-07 14:30:00,18.63,18.73,18.58,18.73,563971.0,16.6954,16.785,16.6506,16.785,563971.0
2023-06-07 15:00:00,18.73,18.77,18.68,18.76,943658.0,16.785,16.8209,16.7402,16.8119,943658.0
2023-06-07 15:30:00,18.75,18.77,18.67,18.68,1882363.0,16.803,16.8209,16.7313,16.7402,1882363.0
2023-06-08 09:30:00,18.55,18.66,18.27,18.34,599676.0,16.6237,16.7223,16.3728,16.4355,599676.0
2023-06-08 10:00:00,18.35,18.5,18.31,18.46,375570.0,16.4445,16.5789,16.4086,16.5431,375570.0
2023-06-08 10:30:00,18.46,18.51,18.37,18.48,237442.0,16.5431,16.5879,16.4624,16.561,237442.0
2023-06-08 11:00:00,18.48,18.51,18.39,18.51,380163.0,16.561,16.5879,16.4803,16.5879,380163.0
2023-06-08 11:30:00,18.51,18.52,18.4,18.41,260266.0,16.5879,16.5968,16.4893,16.4983,260266.0
2023-06-08 12:00:00,18.4,18.47,18.4,18.46,221322.0,16.4893,16.552,16.4893,16.5431,221322.0
2023-06-08 12:30:00,18.46,18.47,18.42,18.46,161633.0,16.5431,16.552,16.5072,16.5431,161633.0
2023-06-08 13:00:00,18.46,18.56,18.45,18.55,131489.0,16.5431,16.6327,16.5341,16.6237,131489.0
2023-06-08 13:30:00,18.55,18.6,18.5,18.56,300377.0,16.6237,16.6685,16.5789,16.6327,300377.0
2023-06-08 14:00:00,18.57,18.59,18.53,18.58,134339.0,16.6416,16.6596,16.6058,16.6506,134339.0
2023-06-08 14:30:00,18.59,18.64,18.58,18.64,201252.0,16.6596,16.7044,16.6506,16.7044,201252.0
2023-06-08 15:00:00,18.63,18.64,18.54,18.59,290850.0,16.6954,16.7044,16.6148,16.6596,290850.0
2023-06-08 15:30:00,18.59,18.66,18.54,18.55,1244674.0,16.6596,16.7223,16.6148,16.6237,1244674.0
2023-06-09 09:30:00,18.5,18.57,18.39,18.43,390830.0,16.5789,16.6416,16.4803,16.5162,390830.0
2023-06-09 10:00:00,18.43,18.61,18.43,18.57,515831.0,16.5162,16.6775,16.5162,16.6416,515831.0
2023-06-09 10:30:00,18.58,18.67,18.56,18.6,306714.0,16.6506,16.7313,16.6327,16.6685,306714.0
2023-06-09 11:00:00,18.6,18.62,18.51,18.56,327338.0,16.6685,16.6865,16.5879,16.6327,327338.0
2023-06-09 11:30:00,18.56,18.57,18.5,18.56,292256.0,16.6327,16.6416,16.5789,16.6327,292256.0
2023-06-09 12:00:00,18.55,18.59,18.5,18.59,198819.0,16.6237,16.6596,16.5789,16.6596,198819.0
2023-06-09 12:30:00,18.58,18.6,18.45,18.48,516646.0,16.6506,16.6685,16.5341,16.561,516646.0
2023-06-09 13:00:00,18.49,18.49,18.39,18.44,367570.0,16.57,16.57,16.4803,16.5251,367570.0
2023-06-09 13:30:00,18.44,18.44,18.4,18.41,356782.0,16.5251,16.5251,16.4893,16.4983,356782.0
2023-06-09 14:00:00,18.41,18.47,18.38,18.42,399410.0,16.4983,16.552,16.4714,16.5072,399410.0
2023-06-09 14:30:00,18.43,18.44,18.39,18.44,163587.0,16.5162,16.5251,16.4803,16.5251,163587.0
2023-06-09 15:00:00,18.43,18.47,18.36,18.39,284484.0,16.5162,16.552,16.4535,16.4803,284484.0
2023-06-09 15:30:00,18.39,18.48,18.32,18.47,1565386.0,16.4803,16.561,16.4176,16.552,1565386.0
2023-06-12 09:30:00,18.3,18.8,18.21,18.77,564512.0,16.3997,16.8478,16.319,16.8209,564512.0
2023-06-12 10:00:00,18.77,18.8,18.5,18.58,533021.0,16.8209,16.8478,16.5789,16.6506,533021.0
2023-06-12 10:30:00,18.57,18.57,18.35,18.45,317328.0,16.6416,16.6416,16.4445,16.5341,317328.0
2023-06-12 11:00:00,18.45,18.48,18.19,18.2,405518.0,16.5341,16.561,16.3011,16.3101,405518.0
2023-06-12 11:30:00,18.2,18.22,18.0,18.08,447209.0,16.3101,16.328,16.1308,16.2025,447209.0
2023-06-12 12:00:00,18.08,18.18,18.08,18.14,311430.0,16.2025,16.2921,16.2025,16.2563,311430.0
2023-06-12 12:30:00,18.14,18.16,18.04,18.09,292590.0,16.2563,16.2742,16.1667,16.2115,292590.0
2023-06-12 13:00:00,18.08,18.16,18.06,18.1,652948.0,16.2025,16.2742,16.1846,16.2204,652948.0
2023-06-12 13:30:00,18.1,18.17,18.03,18.17,601410.0,16.2204,16.2832,16.1577,16.2832,601410.0
2023-06-12 14:00:00,18.16,18.22,18.13,18.13,479177.0,16.2742,16.328,16.2473,16.2473,479177.0
2023-06-12 14:30:00,18.14,18.18,18.03,18.14,740773.0,16.2563,16.2921,16.1577,16.2563,740773.0
2023-06-12 15:00:00,18.14,18.22,18.12,18.2,575027.0,16.2563,16.328,16.2384,16.3101,575027.0
2023-06-12 15:30:00,18.2,18.27,18.2,18.24,1436953.0,16.3101,16.3728,16.3101,16.3459,1436953.0
2023-06-13 09:30:00,18.15,18.49,18.07,18.4,1301934.0,16.2653,16.57,16.1936,16.4893,1301934.0
2023-06-13 10:00:00,18.4,18.58,18.39,18.51,1112760.0,16.4893,16.6506,16.4803,16.5879,1112760.0
2023-06-13 10:30:00,18.52,18.53,18.26,18.27,977063.0,16.5968,16.6058,16.3638,16.3728,977063.0
2023-06-13 11:00:00,18.28,18.36,18.2,18.35,486541.0,16.3818,16.4535,16.3101,16.4445,486541.0
2023-06-13 11:30:00,18.36,18.43,18.31,18.41,479567.0,16.4535,16.5162,16.4086,16.4983,479567.0
2023-06-13 12:00:00,18.41,18.56,18.4,18.52,877168.0,16.4983,16.6327,16.4893,16.5968,877168.0
2023-06-13 12:30:00,18.51,18.51,18.42,18.46,269600.0,16.5879,16.5879,16.5072,16.5431,269600.0
2023-06-13 13:00:00,18.46,18.49,18.42,18.48,256746.0,16.5431,16.57,16.5072,16.561,256746.0
2023-06-13 13:30:00,18.48,18.51,18.4,18.46,738783.0,16.561,16.5879,16.4893,16.5431,738783.0
2023-06-13 14:00:00,18.46,18.49,18.35,18.38,658382.0,16.5431,16.57,16.4445,16.4714,658382.0
2023-06-13 14:30:00,18.37,18.39,18.29,18.35,621249.0,16.4624,16.4803,16.3907,16.4445,621249.0
2023-06-13 15:00:00,18.35,18.43,18.34,18.41,544795.0,16.4445,16.5162,16.4355,16.4983,544795.0
2023-06-13 15:30:00,18.41,18.45,18.34,18.45,1693259.0,16.4983,16.5341,16.4355,16.5341,1693259.0
2023-06-14 09:30:00,18.6,18.73,18.42,18.55,717039.0,16.6685,16.785,16.5072,16.6237,717039.0
2023-06-14 10:00:00,18.55,18.6,18.4,18.4,435595.0,16.6237,16.6685,16.4893,16.4893,435595.0
2023-06-14 10:30:00,18.4,18.48,18.36,18.45,692380.0,16.4893,16.561,16.4535,16.5341,692380.0
2023-06-14 11:00:00,18.44,18.5,18.39,18.4,372609.0,16.5251,16.5789,16.4803,16.4893,372609.0
2023-06-14 11:30:00,18.41,18.46,18.36,18.4,217403.0,16.4983,16.5431,16.4535,16.4893,217403.0
2023-06-14 12:00:00,18.39,18.4,18.32,18.35,209699.0,16.4803,16.4893,16.4176,16.4445,209699.0
2023-06-14 12:30:00,18.35,18.38,18.31,18.37,239206.0,16.4445,16.4714,16.4086,16.4624,239206.0
2023-06-14 13:00:00,18.37,18.37,18.28,18.32,208824.0,16.4624,16.4624,16.3818,16.4176,208824.0
2023-06-14 13:30:00,18.32,18.34,18.29,18.3,202523.0,16.4176,16.4355,16.3907,16.3997,202523.0
2023-06-14 14:00:00,18.29,18.29,17.82,17.87,730236.0,16.3907,16.3907,15.9695,16.0143,730236.0
2023-06-14 14:30:00,17.87,18.07,17.85,18.01,500298.0,16.0143,16.1936,15.9964,16.1398,500298.0
2023-06-14 15:00:00,18.02,18.09,17.94,18.05,555731.0,16.1488,16.2115,16.0771,16.1756,555731.0
2023-06-14 15:30:00,18.05,18.06,17.93,18.02,1278854.0,16.1756,16.1846,16.0681,16.1488,1278854.0
2023-06-15 09:30:00,17.98,18.2,17.91,18.17,569393.0,16.1129,16.3101,16.0502,16.2832,569393.0
2023-06-15 10:00:00,18.17,18.26,18.16,18.19,432036.0,16.2832,16.3638,16.2742,16.3011,432036.0
2023-06-15 10:30:00,18.2,18.25,18.11,18.15,556269.0,16.3101,16.3549,16.2294,16.2653,556269.0
2023-06-15 11:00:00,18.15,18.28,18.1,18.28,382013.0,16.2653,16.3818,16.2204,16.3818,382013.0
2023-06-15 11:30:00,18.28,18.3,18.2,18.24,304180.0,16.3818,16.3997,16.3101,16.3459,304180.0
2023-06-15 12:00:00,18.23,18.28,18.21,18.28,260494.0,16.3369,16.3818,16.319,16.3818,260494.0
2023-06-15 12:30:00,18.28,18.3,18.23,18.27,350828.0,16.3818,16.3997,16.3369,16.3728,350828.0
2023-06-15 13:00:00,18.27,18.28,18.2,18.26,179256.0,16.3728,16.3818,16.3101,16.3638,179256.0
2023-06-15 13:30:00,18.26,18.31,18.22,18.28,195814.0,16.3638,16.4086,16.328,16.3818,195814.0
2023-06-15 14:00:00,18.28,18.32,18.26,18.27,297681.0,16.3818,16.4176,16.3638,16.3728,297681.0
2023-06-15 14:30:00,18.27,18.4,18.27,18.4,333543.0,16.3728,16.4893,16.3728,16.4893,333543.0
2023-06-15 15:00:00,18.4,18.45,18.36,18.44,593228.0,16.4893,16.5341,16.4535,16.5251,593228.0
2023-06-15 15:30:00,18.44,18.45,18.33,18.33,1394333.0,16.5251,16.5341,16.4266,16.4266,1394333.0
2023-06-16 09:30:00,18.39,18.48,18.14,18.24,1289570.0,16.4803,16.561,16.2563,16.3459,1289570.0
2023-06-16 10:00:00,18.24,18.36,18.22,18.24,365309.0,16.3459,16.4535,16.328,16.3459,365309.0
2023-06-16 10:30:00,18.24,18.25,18.09,18.1,276679.0,16.3459,16.3549,16.2115,16.2204,276679.0
2023-06-16 11:00:00,18.1,18.11,18.01,18.06,519677.0,16.2204,16.2294,16.1398,16.1846,519677.0
2023-06-16 11:30:00,18.06,18.08,17.99,18.07,653963.0,16.1846,16.2025,16.1219,16.1936,653963.0
2023-06-16 12:00:00,18.07,18.12,18.04,18.08,387789.0,16.1936,16.2384,16.1667,16.2025,387789.0
2023-06-16 12:30:00,18.07,18.17,18.07,18.14,318705.0,16.1936,16.2832,16.1936,16.2563,318705.0
2023-06-16 13:00:00,18.14,18.17,18.11,18.13,169140.0,16.2563,16.2832,16.2294,16.2473,169140.0
2023-06-16 13:30:00,18.13,18.14,18.05,18.13,412721.0,16.2473,16.2563,16.1756,16.2473,412721.0
2023-06-16 14:00:00,18.12,18.19,18.09,18.16,445168.0,16.2384,16.3011,16.2115,16.2742,445168.0
2023-06-16 14:30:00,18.16,18.19,18.1,18.16,696169.0,16.2742,16.3011,16.2204,16.2742,696169.0
2023-06-16 15:00:00,18.16,18.17,18.09,18.11,383314.0,16.2742,16.2832,16.2115,16.2294,383314.0
2023-06-16 15:30:00,18.12,18.18,18.06,18.12,2241447.0,16.2384,16.2921,16.1846,16.2384,2241447.0
2023-06-20 09:30:00,18.04,18.04,17.71,17.89,447959.0,16.1667,16.1667,15.8709,16.0323,447959.0
2023-06-20 10:00:00,17.89,17.93,17.75,17.78,350548.0,16.0323,16.0681,15.9068,15.9337,350548.0
2023-06-20 10:30:00,17.79,17.84,17.75,17.8,257919.0,15.9426,15.9874,15.9068,15.9516,257919.0
2023-06-20 11:00:00,17.8,17.86,17.74,17.74,234951.0,15.9516,16.0054,15.8978,15.8978,234951.0
2023-06-20 11:30:00,17.74,17.85,17.73,17.8,215673.0,15.8978,15.9964,15.8889,15.9516,215673.0
2023-06-20 12:00:00,17.79,17.85,17.73,17.82,274527.0,15.9426,15.9964,15.8889,15.9695,274527.0
2023-06-20 12:30:00,17.82,17.9,17.82,17.9,205960.0,15.9695,16.0412,15.9695,16.0412,205960.0
2023-06-20 13:00:00,17.9,17.94,17.86,17.88,334279.0,16.0412,16.0771,16.0054,16.0233,334279.0
2023-06-20 13:30:00,17.88,17.92,17.83,17.89,252588.0,16.0233,16.0591,15.9785,16.0323,252588.0
2023-06-20 14:00:00,17.89,17.9,17.84,17.86,245016.0,16.0323,16.0412,15.9874,16.0054,245016.0
2023-06-20 14:30:00,17.87,17.96,17.82,17.9,359536.0,16.0143,16.095,15.9695,16.0412,359536.0
2023-06-20 15:00:00,17.91,17.94,17.87,17.91,399899.0,16.0502,16.0771,16.0143,16.0502,399899.0
2023-06-20 15:30:00,17.91,17.94,17.86,17.87,1183954.0,16.0502,16.0771,16.0054,16.0143,1183954.0
2023-06-21 09:30:00,17.86,17.9,17.59,17.74,476957.0,16.0054,16.0412,15.7634,15.8978,476957.0
2023-06-21 10:00:00,17.75,17.82,17.7,17.81,283197.0,15.9068,15.9695,15.862,15.9606,283197.0
2023-06-21 10:30:00,17.8,17.88,17.75,17.82,310572.0,15.9516,16.0233,15.9068,15.9695,310572.0
2023-06-21 11:00:00,17.83,17.86,17.76,17.83,260601.0,15.9785,16.0054,15.9158,15.9785,260601.0
2023-06-21 11:30:00,17.83,17.85,17.78,17.82,247248.0,15.9785,15.9964,15.9337,15.9695,247248.0
2023-06-21 12:00:00,17.82,17.84,17.78,17.83,193632.0,15.9695,15.9874,15.9337,15.9785,193632.0
2023-06-21 12:30:00,17.83,17.84,17.71,17.72,227534.0,15.9785,15.9874,15.8709,15.8799,227534.0
2023-06-21 13:00:00,17.72,17.72,17.67,17.71,208748.0,15.8799,15.8799,15.8351,15.8709,208748.0
2023-06-21 13:30:00,17.71,17.79,17.71,17.78,144769.0,15.8709,15.9426,15.8709,15.9337,144769.0
2023-06-21 14:00:00,17.78,17.83,17.76,17.83,163352.0,15.9337,15.9785,15.9158,15.9785,163352.0
2023-06-21 14:30:00,17.82,17.84,17.79,17.8,246016.0,15.9695,15.9874,15.9426,15.9516,246016.0
2023-06-21 15:00:00,17.8,17.81,17.75,17.76,264060.0,15.9516,15.9606,15.9068,15.9158,264060.0
2023-06-21 15:30:00,17.76,17.76,17.68,17.68,955661.0,15.9158,15.9158,15.8441,15.8441,955661.0
2023-06-22 09:30:00,17.65,17.68,17.33,17.35,676492.0,15.8172,15.8441,15.5304,15.5483,676492.0
2023-06-22 10:00:00,17.35,17.43,17.29,17.41,552669.0,15.5483,15.62,15.4946,15.6021,552669.0
2023-06-22 10:30:00,17.4,17.42,17.27,17.32,303822.0,15.5931,15.6111,15.4766,15.5214,303822.0
2023-06-22 11:00:00,17.32,17.32,17.16,17.28,271663.0,15.5214,15.5214,15.3781,15.4856,271663.0
2023-06-22 11:30:00,17.28,17.32,17.26,17.32,185480.0,15.4856,15.5214,15.4677,15.5214,185480.0
2023-06-22 12:00:00,17.32,17.34,17.27,17.33,202232.0,15.5214,15.5394,15.4766,15.5304,202232.0
2023-06-22 12:30:00,17.33,17.36,17.28,17.35,273183.0,15.5304,15.5573,15.4856,15.5483,273183.0
2023-06-22 13:00:00,17.35,17.36,17.29,17.32,320820.0,15.5483,15.5573,15.4946,15.5214,320820.0
2023-06-22 13:30:00,17.32,17.33,17.26,17.28,223317.0,15.5214,15.5304,15.4677,15.4856,223317.0
2023-06-22 14:00:00,17.28,17.32,17.26,17.32,221943.0,15.4856,15.5214,15.4677,15.5214,221943.0
2023-06-22 14:30:00,17.31,17.34,17.29,17.3,286084.0,15.5125,15.5394,15.4946,15.5035,286084.0
2023-06-22 15:00:00,17.3,17.32,17.19,17.2,431244.0,15.5035,15.5214,15.4049,15.4139,431244.0
2023-06-22 15:30:00,17.19,17.2,17.14,17.14,1459259.0,15.4049,15.4139,15.3601,15.3601,1459259.0
2023-06-23 09:30:00,17.0,17.02,16.82,16.94,624638.0,15.2347,15.2526,15.0734,15.1809,624638.0
2023-06-23 10:00:00,16.95,17.01,16.87,16.88,409291.0,15.1899,15.2436,15.1182,15.1271,409291.0
2023-06-23 10:30:00,16.88,16.94,16.86,16.9,490454.0,15.1271,15.1809,15.1092,15.1451,490454.0
2023-06-23 11:00:00,16.91,16.94,16.8,16.84,377034.0,15.154,15.1809,15.0554,15.0913,377034.0
2023-06-23 11:30:00,16.84,16.87,16.82,16.86,306458.0,15.0913,15.1182,15.0734,15.1092,306458.0
2023-06-23 12:00:00,16.86,16.91,16.77,16.89,924188.0,15.1092,15.154,15.0286,15.1361,924188.0
2023-06-23 12:30:00,16.89,16.94,16.81,16.85,368462.0,15.1361,15.1809,15.0644,15.1003,368462.0
2023-06-23 13:00:00,16.85,16.89,16.83,16.88,210354.0,15.1003,15.1361,15.0823,15.1271,210354.0
2023-06-23 13:30:00,16.89,16.91,16.85,16.87,254026.0,15.1361,15.154,15.1003,15.1182,254026.0
2023-06-23 14:00:00,16.88,16.88,16.78,16.81,533642.0,15.1271,15.1271,15.0375,15.0644,533642.0
2023-06-23 14:30:00,16.8,16.88,16.8,16.86,589220.0,15.0554,15.1271,15.0554,15.1092,589220.0
2023-06-23 15:00:00,16.86,16.98,16.85,16.96,963171.0,15.1092,15.2168,15.1003,15.1988,963171.0
2023-06-23 15:30:00,16.96,17.02,16.93,16.96,2211955.0,15.1988,15.2526,15.1719,15.1988,2211955.0
2023-06-26 09:30:00,17.13,17.37,17.13,17.3,711379.0,15.3512,15.5663,15.3512,15.5035,711379.0
2023-06-26 10:00:00,17.3,17.32,17.17,17.19,440376.0,15.5035,15.5214,15.387,15.4049,440376.0
2023-06-26 10:30:00,17.19,17.24,17.1,17.23,318946.0,15.4049,15.4498,15.3243,15.4408,318946.0
2023-06-26 11:00:00,17.23,17.26,17.17,17.23,330230.0,15.4408,15.4677,15.387,15.4408,330230.0
2023-06-26 11:30:00,17.23,17.36,17.22,17.32,467931.0,15.4408,15.5573,15.4318,15.5214,467931.0
2023-06-26 12:00:00,17.32,17.34,17.29,17.3,345704.0,15.5214,15.5394,15.4946,15.5035,345704.0
2023-06-26 12:30:00,17.3,17.36,17.29,17.34,363592.0,15.5035,15.5573,15.4946,15.5394,363592.0
2023-06-26 13:00:00,17.34,17.38,17.33,17.37,314728.0,15.5394,15.5752,15.5304,15.5663,314728.0
2023-06-26 13:30:00,17.37,17.38,17.32,17.32,580413.0,15.5663,15.5752,15.5214,15.5214,580413.0
2023-06-26 14:00:00,17.32,17.35,17.3,17.35,335731.0,15.5214,15.5483,15.5035,15.5483,335731.0
2023-06-26 14:30:00,17.35,17.37,17.31,17.34,503040.0,15.5483,15.5663,15.5125,15.5394,503040.0
2023-06-26 15:00:00,17.34,17.37,17.33,17.36,342170.0,15.5394,15.5663,15.5304,15.5573,342170.0
2023-06-26 15:30:00,17.37,17.38,17.28,17.33,1919369.0,15.5663,15.5752,15.4856,15.5304,1919369.0
2023-06-27 09:30:00,17.27,17.36,17.16,17.23,369610.0,15.4766,15.5573,15.3781,15.4408,369610.0
2023-06-27 10:00:00,17.25,17.4,17.22,17.36,133903.0,15.4587,15.5931,15.4318,15.5573,133903.0
2023-06-27 10:30:00,17.37,17.51,17.36,17.51,194277.0,15.5663,15.6917,15.5573,15.6917,194277.0
2023-06-27 11:00:00,17.51,17.53,17.47,17.49,148713.0,15.6917,15.7096,15.6559,15.6738,148713.0
2023-06-27 11:30:00,17.49,17.5,17.44,17.47,133401.0,15.6738,15.6828,15.629,15.6559,133401.0
2023-06-27 12:00:00,17.46,17.5,17.44,17.48,124044.0,15.6469,15.6828,15.629,15.6648,124044.0
2023-06-27 12:30:00,17.48,17.56,17.47,17.52,165387.0,15.6648,15.7365,15.6559,15.7007,165387.0
2023-06-27 13:00:00,17.52,17.55,17.5,17.53,141526.0,15.7007,15.7276,15.6828,15.7096,141526.0
2023-06-27 13:30:00,17.53,17.57,17.52,17.54,135725.0,15.7096,15.7455,15.7007,15.7186,135725.0
2023-06-27 14:00:00,17.54,17.57,17.52,17.55,199644.0,15.7186,15.7455,15.7007,15.7276,199644.0
2023-06-27 14:30:00,17.55,17.56,17.5,17.5,137856.0,15.7276,15.7365,15.6828,15.6828,137856.0
2023-06-27 15:00:00,17.51,17.53,17.47,17.52,279446.0,15.6917,15.7096,15.6559,15.7007,279446.0
2023-06-27 15:30:00,17.52,17.56,17.5,17.52,645699.0,15.7007,15.7365,15.6828,15.7007,645699.0
2023-06-28 09:30:00,17.51,17.51,17.25,17.49,480280.0,15.6917,15.6917,15.4587,15.6738,480280.0
2023-06-28 10:00:00,17.49,17.52,17.39,17.43,362048.0,15.6738,15.7007,15.5842,15.62,362048.0
2023-06-28 10:30:00,17.43,17.46,17.3,17.32,258295.0,15.62,15.6469,15.5035,15.5214,258295.0
2023-06-28 11:00:00,17.32,17.45,17.32,17.45,192907.0,15.5214,15.6379,15.5214,15.6379,192907.0
2023-06-28 11:30:00,17.45,17.48,17.44,17.45,213249.0,15.6379,15.6648,15.629,15.6379,213249.0
2023-06-28 12:00:00,17.44,17.47,17.39,17.39,292596.0,15.629,15.6559,15.5842,15.5842,292596.0
2023-06-28 12:30:00,17.4,17.43,17.25,17.3,371547.0,15.5931,15.62,15.4587,15.5035,371547.0
2023-06-28 13:00:00,17.29,17.3,17.24,17.29,303649.0,15.4946,15.5035,15.4498,15.4946,303649.0
2023-06-28 13:30:00,17.29,17.34,17.27,17.33,162230.0,15.4946,15.5394,15.4766,15.5304,162230.0
2023-06-28 14:00:00,17.33,17.35,17.32,17.34,178871.0,15.5304,15.5483,15.5214,15.5394,178871.0
2023-06-28 14:30:00,17.33,17.37,17.32,17.34,178776.0,15.5304,15.5663,15.5214,15.5394,178776.0
2023-06-28 15:00:00,17.34,17.36,17.27,17.31,590218.0,15.5394,15.5573,15.4766,15.5125,590218.0
2023-06-28 15:30:00,17.32,17.38,17.29,17.38,810340.0,15.5214,15.5752,15.4946,15.5752,810340.0
2023-06-29 09:30:00,17.6,17.8,17.55,17.75,785121.0,15.7724,15.9516,15.7276,15.9068,785121.0
2023-06-29 10:00:00,17.75,17.84,17.71,17.78,279724.0,15.9068,15.9874,15.8709,15.9337,279724.0
2023-06-29 10:30:00,17.79,17.79,17.62,17.64,483256.0,15.9426,15.9426,15.7903,15.8082,483256.0
2023-06-29 11:00:00,17.63,17.65,17.56,17.59,225682.0,15.7993,15.8172,15.7365,15.7634,225682.0
2023-06-29 11:30:00,17.59,17.67,17.58,17.6,375465.0,15.7634,15.8351,15.7544,15.7724,375465.0
2023-06-29 12:00:00,17.61,17.71,17.6,17.7,376459.0,15.7813,15.8709,15.7724,15.862,376459.0
2023-06-29 12:30:00,17.7,17.73,17.68,17.7,109470.0,15.862,15.8889,15.8441,15.862,109470.0
2023-06-29 13:00:00,17.7,17.72,17.66,17.71,197291.0,15.862,15.8799,15.8261,15.8709,197291.0
2023-06-29 13:30:00,17.71,17.71,17.62,17.64,260027.0,15.8709,15.8709,15.7903,15.8082,260027.0
2023-06-29 14:00:00,17.63,17.64,17.59,17.63,178063.0,15.7993,15.8082,15.7634,15.7993,178063.0
2023-06-29 14:30:00,17.63,17.65,17.61,17.64,197515.0,15.7993,15.8172,15.7813,15.8082,197515.0
2023-06-29 15:00:00,17.64,17.7,17.62,17.7,356819.0,15.8082,15.862,15.7903,15.862,356819.0
2023-06-29 15:30:00,17.7,17.72,17.64,17.7,1751722.0,15.862,15.8799,15.8082,15.862,1751722.0
2023-06-30 09:30:00,17.81,17.88,17.62,17.73,402484.0,15.9606,16.0233,15.7903,15.8889,402484.0
2023-06-30 10:00:00,17.73,17.8,17.69,17.76,185311.0,15.8889,15.9516,15.853,15.9158,185311.0
2023-06-30 10:30:00,17.76,17.79,17.59,17.62,250933.0,15.9158,15.9426,15.7634,15.7903,250933.0
2023-06-30 11:00:00,17.62,17.72,17.62,17.72,214266.0,15.7903,15.8799,15.7903,15.8799,214266.0
2023-06-30 11:30:00,17.72,17.73,17.67,17.69,192803.0,15.8799,15.8889,15.8351,15.853,192803.0
2023-06-30 12:00:00,17.69,17.76,17.68,17.74,179396.0,15.853,15.9158,15.8441,15.8978,179396.0
2023-06-30 12:30:00,17.73,17.78,17.73,17.76,153106.0,15.8889,15.9337,15.8889,15.9158,153106.0
2023-06-30 13:00:00,17.76,17.84,17.75,17.83,616354.0,15.9158,15.9874,15.9068,15.9785,616354.0
2023-06-30 13:30:00,17.83,17.91,17.82,17.89,673616.0,15.9785,16.0502,15.9695,16.0323,673616.0
2023-06-30 14:00:00,17.89,17.9,17.84,17.88,366038.0,16.0323,16.0412,15.9874,16.0233,366038.0
2023-06-30 14:30:00,17.88,17.89,17.84,17.85,254680.0,16.0233,16.0323,15.9874,15.9964,254680.0
2023-06-30 15:00:00,17.85,17.89,17.84,17.89,373493.0,15.9964,16.0323,15.9874,16.0323,373493.0
2023-06-30 15:30:00,17.89,17.92,17.82,17.82,1622231.0,16.0323,16.0591,15.9695,15.9695,1622231.0
2023-07-03 09:30:00,17.84,18.14,17.8,18.13,509011.0,15.9874,16.2563,15.9516,16.2473,509011.0
2023-07-03 10:00:00,18.13,18.34,18.09,18.25,451023.0,16.2473,16.4355,16.2115,16.3549,451023.0
2023-07-03 10:30:00,18.25,18.32,18.19,18.26,534221.0,16.3549,16.4176,16.3011,16.3638,534221.0
2023-07-03 11:00:00,18.26,18.33,18.25,18.32,381031.0,16.3638,16.4266,16.3549,16.4176,381031.0
2023-07-03 11:30:00,18.31,18.36,18.29,18.32,274190.0,16.4086,16.4535,16.3907,16.4176,274190.0
2023-07-03 12:00:00,18.32,18.37,18.27,18.28,405485.0,16.4176,16.4624,16.3728,16.3818,405485.0
2023-07-03 12:30:00,18.27,18.29,18.21,18.28,717163.0,16.3728,16.3907,16.319,16.3818,717163.0
2023-07-05 09:30:00,18.16,18.27,18.01,18.17,902085.0,16.2742,16.3728,16.1398,16.2832,902085.0
2023-07-05 10:00:00,18.16,18.25,18.11,18.21,354545.0,16.2742,16.3549,16.2294,16.319,354545.0
2023-07-05 10:30:00,18.21,18.3,18.16,18.3,300873.0,16.319,16.3997,16.2742,16.3997,300873.0
2023-07-05 11:00:00,18.29,18.35,18.22,18.34,339223.0,16.3907,16.4445,16.328,16.4355,339223.0
2023-07-05 11:30:00,18.34,18.42,18.33,18.36,371948.0,16.4355,16.5072,16.4266,16.4535,371948.0
2023-07-05 12:00:00,18.37,18.39,18.32,18.34,570864.0,16.4624,16.4803,16.4176,16.4355,570864.0
2023-07-05 12:30:00,18.33,18.35,18.25,18.28,300102.0,16.4266,16.4445,16.3549,16.3818,300102.0
2023-07-05 13:00:00,18.28,18.32,18.27,18.3,274298.0,16.3818,16.4176,16.3728,16.3997,274298.0
2023-07-05 13:30:00,18.3,18.31,18.27,18.29,320993.0,16.3997,16.4086,16.3728,16.3907,320993.0
2023-07-05 14:00:00,18.29,18.3,18.23,18.28,313300.0,16.3907,16.3997,16.3369,16.3818,313300.0
2023-07-05 14:30:00,18.28,18.3,18.23,18.23,272149.0,16.3818,16.3997,16.3369,16.3369,272149.0
2023-07-05 15:00:00,18.23,18.27,18.22,18.23,399217.0,16.3369,16.3728,16.328,16.3369,399217.0
2023-07-05 15:30:00,18.23,18.24,18.12,18.12,1196799.0,16.3369,16.3459,16.2384,16.2384,1196799.0
2023-07-06 09:30:00,17.99,18.0,17.56,17.66,1030348.0,16.1219,16.1308,15.7365,15.8261,1030348.0
2023-07-06 10:00:00,17.69,17.76,17.58,17.66,343380.0,15.853,15.9158,15.7544,15.8261,343380.0
2023-07-06 10:30:00,17.65,17.72,17.59,17.69,298349.0,15.8172,15.8799,15.7634,15.853,298349.0
2023-07-06 11:00:00,17.69,17.72,17.6,17.67,196234.0,15.853,15.8799,15.7724,15.8351,196234.0
2023-07-06 11:30:00,17.66,17.79,17.65,17.78,235369.0,15.8261,15.9426,15.8172,15.9337,235369.0
2023-07-06 12:00:00,17.78,17.8,17.67,17.67,244751.0,15.9337,15.9516,15.8351,15.8351,244751.0
2023-07-06 12:30:00,17.67,17.77,17.67,17.75,297639.0,15.8351,15.9247,15.8351,15.9068,297639.0
2023-07-06 13:00:00,17.74,17.77,17.71,17.76,183136.0,15.8978,15.9247,15.8709,15.9158,183136.0
2023-07-06 13:30:00,17.76,17.8,17.73,17.78,204932.0,15.9158,15.9516,15.8889,15.9337,204932.0
2023-07-06 14:00:00,17.78,17.8,17.76,17.79,270706.0,15.9337,15.9516,15.9158,15.9426,270706.0
2023-07-06 14:30:00,17.79,17.89,17.78,17.88,269330.0,15.9426,16.0323,15.9337,16.0233,269330.0
2023-07-06 15:00:00,17.88,17.89,17.82,17.82,450836.0,16.0233,16.0323,15.9695,15.9695,450836.0
2023-07-06 15:30:00,17.82,17.88,17.8,17.84,1339090.0,15.9695,16.0233,15.9516,15.9874,1339090.0
2023-07-07 09:30:00,17.87,18.12,17.87,18.06,728875.0,16.0143,16.2384,16.0143,16.1846,728875.0
2023-07-07 10:00:00,18.05,18.1,18.01,18.08,520622.0,16.1756,16.2204,16.1398,16.2025,520622.0
2023-07-07 10:30:00,18.08,18.13,18.03,18.12,469757.0,16.2025,16.2473,16.1577,16.2384,469757.0
2023-07-07 11:00:00,18.12,18.23,18.1,18.23,271961.0,16.2384,16.3369,16.2204,16.3369,271961.0
2023-07-07 11:30:00,18.23,18.29,18.2,18.23,253387.0,16.3369,16.3907,16.3101,16.3369,253387.0
2023-07-07 12:00:00,18.23,18.3,18.2,18.3,297480.0,16.3369,16.3997,16.3101,16.3997,297480.0
2023-07-07 12:30:00,18.3,18.4,18.26,18.4,261559.0,16.3997,16.4893,16.3638,16.4893,261559.0
2023-07-07 13:00:00,18.39,18.45,18.39,18.44,342517.0,16.4803,16.5341,16.4803,16.5251,342517.0
2023-07-07 13:30:00,18.44,18.45,18.39,18.41,344512.0,16.5251,16.5341,16.4803,16.4983,344512.0
2023-07-07 14:00:00,18.41,18.51,18.4,18.5,358877.0,16.4983,16.5879,16.4893,16.5789,358877.0
2023-07-07 14:30:00,18.51,18.51,18.45,18.48,382095.0,16.5879,16.5879,16.5341,16.561,382095.0
2023-07-07 15:00:00,18.47,18.49,18.43,18.45,356209.0,16.552,16.57,16.5162,16.5341,356209.0
2023-07-07 15:30:00,18.44,18.46,18.32,18.33,1567182.0,16.5251,16.5431,16.4176,16.4266,1567182.0
2023-07-10 09:30:00,18.18,18.45,18.13,18.44,310768.0,16.2921,16.5341,16.2473,16.5251,310768.0
2023-07-10 10:00:00,18.44,18.53,18.35,18.37,358476.0,16.5251,16.6058,16.4445,16.4624,358476.0
2023-07-10 10:30:00,18.37,18.47,18.29,18.44,269549.0,16.4624,16.552,16.3907,16.5251,269549.0
2023-07-10 11:00:00,18.44,18.45,18.33,18.38,207927.0,16.5251,16.5341,16.4266,16.4714,207927.0
2023-07-10 11:30:00,18.37,18.42,18.36,18.41,148018.0,16.4624,16.5072,16.4535,16.4983,148018.0
2023-07-10 12:00:00,18.41,18.42,18.36,18.41,110748.0,16.4983,16.5072,16.4535,16.4983,110748.0
2023-07-10 12:30:00,18.41,18.42,18.35,18.38,177923.0,16.4983,16.5072,16.4445,16.4714,177923.0
2023-07-10 13:00:00,18.38,18.42,18.34,18.39,288742.0,16.4714,16.5072,16.4355,16.4803,288742.0
2023-07-10 13:30:00,18.4,18.46,18.39,18.46,393006.0,16.4893,16.5431,16.4803,16.5431,393006.0
2023-07-10 14:00:00,18.46,18.48,18.4,18.46,196090.0,16.5431,16.561,16.4893,16.5431,196090.0
2023-07-10 14:30:00,18.46,18.47,18.41,18.44,182581.0,16.5431,16.552,16.4983,16.5251,182581.0
2023-07-10 15:00:00,18.45,18.46,18.4,18.43,295464.0,16.5341,16.5431,16.4893,16.5162,295464.0
2023-07-10 15:30:00,18.43,18.48,18.41,18.46,1435698.0,16.5162,16.561,16.4983,16.5431,1435698.0
2023-07-11 09:30:00,18.6,18.6,18.39,18.48,451814.0,16.6685,16.6685,16.4803,16.561,451814.0
2023-07-11 10:00:00,18.48,18.67,18.46,18.65,420625.0,16.561,16.7313,16.5431,16.7133,420625.0
2023-07-11 10:30:00,18.65,18.7,18.6,18.66,386002.0,16.7133,16.7581,16.6685,16.7223,386002.0
2023-07-11 11:00:00,18.66,18.67,18.57,18.59,199981.0,16.7223,16.7313,16.6416,16.6596,199981.0
2023-07-11 11:30:00,18.59,18.64,18.56,18.59,168350.0,16.6596,16.7044,16.6327,16.6596,168350.0
2023-07-11 12:00:00,18.59,18.66,18.55,18.63,213655.0,16.6596,16.7223,16.6237,16.6954,213655.0
2023-07-11 12:30:00,18.64,18.65,18.57,18.63,175822.0,16.7044,16.7133,16.6416,16.6954,175822.0
2023-07-11 13:00:00,18.63,18.64,18.59,18.64,155201.0,16.6954,16.7044,16.6596,16.7044,155201.0
2023-07-11 13:30:00,18.63,18.65,18.6,18.63,283030.0,16.6954,16.7133,16.6685,16.6954,283030.0
2023-07-11 14:00:00,18.63,18.69,18.61,18.69,166239.0,16.6954,16.7492,16.6775,16.7492,166239.0
2023-07-11 14:30:00,18.69,18.71,18.65,18.69,272223.0,16.7492,16.7671,16.7133,16.7492,272223.0
2023-07-11 15:00:00,18.69,18.73,18.68,18.71,218689.0,16.7492,16.785,16.7402,16.7671,218689.0
2023-07-11 15:30:00,18.72,18.73,18.66,18.7,886745.0,16.7761,16.785,16.7223,16.7581,886745.0
2023-07-12 09:30:00,19.0,19.27,19.0,19.07,941617.0,17.027,17.269,17.027,17.0897,941617.0
2023-07-12 10:00:00,19.07,19.09,18.83,18.96,553369.0,17.0897,17.1076,16.8746,16.9911,553369.0
2023-07-12 10:30:00,18.96,19.08,18.96,19.08,499361.0,16.9911,17.0987,16.9911,17.0987,499361.0
2023-07-12 11:00:00,19.08,19.11,18.99,19.02,214071.0,17.0987,17.1256,17.018,17.0449,214071.0
2023-07-12 11:30:00,19.02,19.08,18.98,19.02,250905.0,17.0449,17.0987,17.0091,17.0449,250905.0
2023-07-12 12:00:00,19.01,19.06,18.99,19.03,296224.0,17.036,17.0808,17.018,17.0539,296224.0
2023-07-12 12:30:00,19.03,19.05,18.99,19.01,176157.0,17.0539,17.0718,17.018,17.036,176157.0
2023-07-12 13:00:00,19.02,19.04,18.99,19.02,179571.0,17.0449,17.0628,17.018,17.0449,179571.0
2023-07-12 13:30:00,19.01,19.02,18.93,18.95,214141.0,17.036,17.0449,16.9643,16.9822,214141.0
2023-07-12 14:00:00,18.95,18.97,18.91,18.93,171354.0,16.9822,17.0001,16.9463,16.9643,171354.0
2023-07-12 14:30:00,18.94,18.96,18.91,18.94,191324.0,16.9732,16.9911,16.9463,16.9732,191324.0
2023-07-12 15:00:00,18.93,18.94,18.82,18.85,302975.0,16.9643,16.9732,16.8657,16.8926,302975.0
2023-07-12 15:30:00,18.85,18.9,18.83,18.89,869865.0,16.8926,16.9374,16.8746,16.9284,869865.0
2023-07-13 09:30:00,18.98,19.11,18.92,19.09,324286.0,17.0091,17.1256,16.9553,17.1076,324286.0
2023-07-13 10:00:00,19.1,19.19,19.06,19.19,223780.0,17.1166,17.1973,17.0808,17.1973,223780.0
2023-07-13 10:30:00,19.18,19.26,19.08,19.14,315801.0,17.1883,17.26,17.0987,17.1525,315801.0
2023-07-13 11:00:00,19.15,19.19,19.09,19.1,261119.0,17.1614,17.1973,17.1076,17.1166,261119.0
2023-07-13 11:30:00,19.1,19.12,19.08,19.11,231605.0,17.1166,17.1345,17.0987,17.1256,231605.0
2023-07-13 12:00:00,19.11,19.14,19.09,19.11,341856.0,17.1256,17.1525,17.1076,17.1256,341856.0
2023-07-13 12:30:00,19.11,19.14,19.09,19.12,173779.0,17.1256,17.1525,17.1076,17.1345,173779.0
2023-07-13 13:00:00,19.12,19.13,19.09,19.11,156792.0,17.1345,17.1435,17.1076,17.1256,156792.0
2023-07-13 13:30:00,19.11,19.13,19.09,19.12,184288.0,17.1256,17.1435,17.1076,17.1345,184288.0
2023-07-13 14:00:00,19.12,19.2,19.11,19.19,150409.0,17.1345,17.2062,17.1256,17.1973,150409.0
2023-07-13 14:30:00,19.19,19.22,19.15,19.22,254959.0,17.1973,17.2241,17.1614,17.2241,254959.0
2023-07-13 15:00:00,19.22,19.25,19.2,19.22,336512.0,17.2241,17.251,17.2062,17.2241,336512.0
2023-07-13 15:30:00,19.21,19.27,19.2,19.23,974014.0,17.2152,17.269,17.2062,17.2331,974014.0
2023-07-14 09:30:00,19.44,19.48,19.09,19.13,693170.0,17.4213,17.4571,17.1076,17.1435,693170.0
2023-07-14 10:00:00,19.12,19.13,19.02,19.05,849839.0,17.1345,17.1435,17.0449,17.0718,849839.0
2023-07-14 10:30:00,19.05,19.06,18.85,18.88,790011.0,17.0718,17.0808,16.8926,16.9195,790011.0
2023-07-14 11:00:00,18.88,18.95,18.84,18.94,559714.0,16.9195,16.9822,16.8836,16.9732,559714.0
2023-07-14 11:30:00,18.94,18.96,18.82,18.94,348177.0,16.9732,16.9911,16.8657,16.9732,348177.0
2023-07-14 12:00:00,18.94,18.97,18.88,18.88,165799.0,16.9732,17.0001,16.9195,16.9195,165799.0
2023-07-14 12:30:00,18.88,18.93,18.87,18.91,177750.0,16.9195,16.9643,16.9105,16.9463,177750.0
2023-07-14 13:00:00,18.91,18.93,18.86,18.89,132596.0,16.9463,16.9643,16.9015,16.9284,132596.0
2023-07-14 13:30:00,18.9,18.96,18.86,18.96,324689.0,16.9374,16.9911,16.9015,16.9911,324689.0
2023-07-14 14:00:00,18.96,18.99,18.93,18.97,249127.0,16.9911,17.018,16.9643,17.0001,249127.0
2023-07-14 14:30:00,18.97,18.97,18.92,18.96,292689.0,17.0001,17.0001,16.9553,16.9911,292689.0
2023-07-14 15:00:00,18.95,19.02,18.93,19.02,573007.0,16.9822,17.0449,16.9643,17.0449,573007.0
2023-07-14 15:30:00,19.02,19.03,18.93,18.96,1269264.0,17.0449,17.0539,16.9643,16.9911,1269264.0
2023-07-17 09:30:00,18.95,19.26,18.89,19.26,449752.0,16.9822,17.26,16.9284,17.26,449752.0
2023-07-17 10:00:00,19.27,19.3,19.14,19.15,489491.0,17.269,17.2958,17.1525,17.1614,489491.0
2023-07-17 10:30:00,19.16,19.3,19.14,19.29,202989.0,17.1704,17.2958,17.1525,17.2869,202989.0
2023-07-17 11:00:00,19.28,19.3,19.23,19.23,169378.0,17.2779,17.2958,17.2331,17.2331,169378.0
2023-07-17 11:30:00,19.23,19.34,19.2,19.3,197948.0,17.2331,17.3317,17.2062,17.2958,197948.0
2023-07-17 12:00:00,19.3,19.31,19.26,19.28,182100.0,17.2958,17.3048,17.26,17.2779,182100.0
2023-07-17 12:30:00,19.28,19.32,19.26,19.27,131249.0,17.2779,17.3138,17.26,17.269,131249.0
2023-07-17 13:00:00,19.28,19.32,19.27,19.3,128357.0,17.2779,17.3138,17.269,17.2958,128357.0
2023-07-17 13:30:00,19.3,19.35,19.28,19.29,280763.0,17.2958,17.3406,17.2779,17.2869,280763.0
2023-07-17 14:00:00,19.3,19.33,19.24,19.31,247536.0,17.2958,17.3227,17.2421,17.3048,247536.0
2023-07-17 14:30:00,19.32,19.32,19.24,19.25,287670.0,17.3138,17.3138,17.2421,17.251,287670.0
2023-07-17 15:00:00,19.25,19.26,19.2,19.2,387561.0,17.251,17.26,17.2062,17.2062,387561.0
2023-07-17 15:30:00,19.21,19.29,19.2,19.2,1125171.0,17.2152,17.2869,17.2062,17.2062,1125171.0
2023-07-18 09:30:00,19.2,19.59,19.15,19.59,353806.0,17.2062,17.5557,17.1614,17.5557,353806.0
2023-07-18 10:00:00,19.59,19.69,19.57,19.66,436256.0,17.5557,17.6453,17.5378,17.6185,436256.0
2023-07-18 10:30:00,19.66,19.66,19.55,19.6,211515.0,17.6185,17.6185,17.5199,17.5647,211515.0
2023-07-18 11:00:00,19.6,19.75,19.6,19.75,162992.0,17.5647,17.6991,17.5647,17.6991,162992.0
2023-07-18 11:30:00,19.75,19.75,19.57,19.62,218316.0,17.6991,17.6991,17.5378,17.5826,218316.0
2023-07-18 12:00:00,19.61,19.69,19.6,19.66,167349.0,17.5736,17.6453,17.5647,17.6185,167349.0
2023-07-18 12:30:00,19.66,19.66,19.61,19.64,141832.0,17.6185,17.6185,17.5736,17.6005,141832.0
2023-07-18 13:00:00,19.65,19.7,19.64,19.64,161617.0,17.6095,17.6543,17.6005,17.6005,161617.0
2023-07-18 13:30:00,19.64,19.68,19.61,19.61,169125.0,17.6005,17.6364,17.5736,17.5736,169125.0
2023-07-18 14:00:00,19.62,19.65,19.6,19.65,154814.0,17.5826,17.6095,17.5647,17.6095,154814.0
2023-07-18 14:30:00,19.65,19.66,19.61,19.64,213589.0,17.6095,17.6185,17.5736,17.6005,213589.0
2023-07-18 15:00:00,19.64,19.71,19.63,19.68,213769.0,17.6005,17.6633,17.5916,17.6364,213769.0
2023-07-18 15:30:00,19.68,19.69,19.63,19.66,907547.0,17.6364,17.6453,17.5916,17.6185,907547.0
2023-07-19 09:30:00,19.93,19.93,19.57,19.75,865636.0,17.8604,17.8604,17.5378,17.6991,865636.0
2023-07-19 10:00:00,19.75,19.89,19.71,19.83,613673.0,17.6991,17.8246,17.6633,17.7708,613673.0
2023-07-19 10:30:00,19.83,19.88,19.78,19.85,433239.0,17.7708,17.8156,17.726,17.7887,433239.0
2023-07-19 11:00:00,19.85,19.87,19.73,19.75,686609.0,17.7887,17.8066,17.6812,17.6991,686609.0
2023-07-19 11:30:00,19.75,19.9,19.74,19.89,209900.0,17.6991,17.8335,17.6901,17.8246,209900.0
2023-07-19 12:00:00,19.89,19.9,19.81,19.81,288650.0,17.8246,17.8335,17.7529,17.7529,288650.0
2023-07-19 12:30:00,19.81,19.86,19.74,19.85,325921.0,17.7529,17.7977,17.6901,17.7887,325921.0
2023-07-19 13:00:00,19.85,19.89,19.8,19.87,239345.0,17.7887,17.8246,17.7439,17.8066,239345.0
2023-07-19 13:30:00,19.87,19.93,19.82,19.92,431527.0,17.8066,17.8604,17.7618,17.8515,431527.0
2023-07-19 14:00:00,19.92,19.99,19.9,19.98,265564.0,17.8515,17.9142,17.8335,17.9052,265564.0
2023-07-19 14:30:00,19.98,20.08,19.98,20.07,391225.0,17.9052,17.9948,17.9052,17.9859,391225.0
2023-07-19 15:00:00,20.06,20.13,20.05,20.12,428608.0,17.9769,18.0396,17.968,18.0307,428608.0
2023-07-19 15:30:00,20.12,20.12,20.02,20.02,1403734.0,18.0307,18.0307,17.9411,17.9411,1403734.0
2023-07-20 09:30:00,20.09,20.17,19.85,20.07,813609.0,18.0038,18.0755,17.7887,17.9859,813609.0
2023-07-20 10:00:00,20.07,20.18,19.9,19.95,1108498.0,17.9859,18.0845,17.8335,17.8783,1108498.0
2023-07-20 10:30:00,19.95,20.08,19.95,20.03,454786.0,17.8783,17.9948,17.8783,17.95,454786.0
2023-07-20 11:00:00,20.04,20.1,19.96,20.03,274035.0,17.959,18.0128,17.8873,17.95,274035.0
2023-07-20 11:30:00,20.02,20.18,20.01,20.18,268542.0,17.9411,18.0845,17.9321,18.0845,268542.0
2023-07-20 12:00:00,20.18,20.31,20.17,20.27,407740.0,18.0845,18.201,18.0755,18.1651,407740.0
2023-07-20 12:30:00,20.27,20.28,20.21,20.23,510452.0,18.1651,18.1741,18.1113,18.1293,510452.0
2023-07-20 13:00:00,20.23,20.27,20.2,20.23,359131.0,18.1293,18.1651,18.1024,18.1293,359131.0
2023-07-20 13:30:00,20.23,20.27,20.19,20.27,395192.0,18.1293,18.1651,18.0934,18.1651,395192.0
2023-07-20 14:00:00,20.27,20.36,20.23,20.28,647259.0,18.1651,18.2458,18.1293,18.1741,647259.0
2023-07-20 14:30:00,20.28,20.35,20.27,20.34,482669.0,18.1741,18.2368,18.1651,18.2278,482669.0
2023-07-20 15:00:00,20.34,20.39,20.28,20.33,780086.0,18.2278,18.2726,18.1741,18.2189,780086.0
2023-07-20 15:30:00,20.33,20.4,20.29,20.35,1698913.0,18.2189,18.2816,18.183,18.2368,1698913.0
2023-07-21 09:30:00,20.62,20.68,19.94,20.11,1599966.0,18.4788,18.5325,17.8694,18.0217,1599966.0
2023-07-21 10:00:00,20.11,20.17,19.79,19.82,675997.0,18.0217,18.0755,17.735,17.7618,675997.0
2023-07-21 10:30:00,19.81,19.88,19.71,19.72,748888.0,17.7529,17.8156,17.6633,17.6722,748888.0
2023-07-21 11:00:00,19.71,19.72,19.5,19.61,691256.0,17.6633,17.6722,17.4751,17.5736,691256.0
2023-07-21 11:30:00,19.61,19.75,19.59,19.71,321130.0,17.5736,17.6991,17.5557,17.6633,321130.0
2023-07-21 12:00:00,19.72,19.72,19.51,19.52,669859.0,17.6722,17.6722,17.484,17.493,669859.0
2023-07-21 12:30:00,19.52,19.6,19.36,19.44,929678.0,17.493,17.5647,17.3496,17.4213,929678.0
2023-07-21 13:00:00,19.44,19.53,19.44,19.5,418870.0,17.4213,17.502,17.4213,17.4751,418870.0
2023-07-21 13:30:00,19.5,19.68,19.49,19.66,658563.0,17.4751,17.6364,17.4661,17.6185,658563.0
2023-07-21 14:00:00,19.66,19.73,19.62,19.65,354752.0,17.6185,17.6812,17.5826,17.6095,354752.0
2023-07-21 14:30:00,19.66,19.71,19.61,19.62,776170.0,17.6185,17.6633,17.5736,17.5826,776170.0
2023-07-21 15:00:00,19.62,19.63,19.55,19.59,911446.0,17.5826,17.5916,17.5199,17.5557,911446.0
2023-07-21 15:30:00,19.59,19.75,19.58,19.72,2075158.0,17.5557,17.6991,17.5468,17.6722,2075158.0
2023-07-24 09:30:00,19.95,20.23,19.88,20.02,877436.0,17.8783,18.1293,17.8156,17.9411,877436.0
2023-07-24 10:00:00,20.02,20.09,19.89,19.91,454668.0,17.9411,18.0038,17.8246,17.8425,454668.0
2023-07-24 10:30:00,19.91,19.94,19.83,19.85,350822.0,17.8425,17.8694,17.7708,17.7887,350822.0
2023-07-24 11:00:00,19.85,20.0,19.83,20.0,374908.0,17.7887,17.9231,17.7708,17.9231,374908.0
2023-07-24 11:30:00,19.99,20.04,19.94,20.04,355607.0,17.9142,17.959,17.8694,17.959,355607.0
2023-07-24 12:00:00,20.04,20.16,20.03,20.15,365499.0,17.959,18.0665,17.95,18.0576,365499.0
2023-07-24 12:30:00,20.15,20.21,20.1,20.2,418774.0,18.0576,18.1113,18.0128,18.1024,418774.0
2023-07-24 13:00:00,20.2,20.22,20.14,20.16,283790.0,18.1024,18.1203,18.0486,18.0665,283790.0
2023-07-24 13:30:00,20.16,20.19,20.14,20.14,349070.0,18.0665,18.0934,18.0486,18.0486,349070.0
2023-07-24 14:00:00,20.14,20.18,20.06,20.07,353819.0,18.0486,18.0845,17.9769,17.9859,353819.0
2023-07-24 14:30:00,20.07,20.1,20.04,20.05,323049.0,17.9859,18.0128,17.959,17.968,323049.0
2023-07-24 15:00:00,20.05,20.06,19.98,19.98,368582.0,17.968,17.9769,17.9052,17.9052,368582.0
2023-07-24 15:30:00,19.98,20.06,19.98,20.0,1263045.0,17.9052,17.9769,17.9052,17.9231,1263045.0
2023-07-25 09:30:00,20.15,20.25,19.87,19.88,409052.0,18.0576,18.1472,17.8066,17.8156,409052.0
2023-07-25 10:00:00,19.88,20.15,19.88,20.14,261292.0,17.8156,18.0576,17.8156,18.0486,261292.0
2023-07-25 10:30:00,20.14,20.26,20.11,20.25,369319.0,18.0486,18.1561,18.0217,18.1472,369319.0
2023-07-25 11:00:00,20.25,20.29,20.18,20.25,223608.0,18.1472,18.183,18.0845,18.1472,223608.0
2023-07-25 11:30:00,20.25,20.29,20.18,20.22,365490.0,18.1472,18.183,18.0845,18.1203,365490.0
2023-07-25 12:00:00,20.22,20.23,20.16,20.19,209712.0,18.1203,18.1293,18.0665,18.0934,209712.0
2023-07-25 12:30:00,20.2,20.24,20.16,20.19,277857.0,18.1024,18.1382,18.0665,18.0934,277857.0
2023-07-25 13:00:00,20.19,20.2,20.12,20.16,171217.0,18.0934,18.1024,18.0307,18.0665,171217.0
2023-07-25 13:30:00,20.16,20.23,20.14,20.22,177825.0,18.0665,18.1293,18.0486,18.1203,177825.0
2023-07-25 14:00:00,20.21,20.22,20.16,20.2,180521.0,18.1113,18.1203,18.0665,18.1024,180521.0
2023-07-25 14:30:00,20.2,20.25,19.93,20.09,810611.0,18.1024,18.1472,17.8604,18.0038,810611.0
2023-07-25 15:00:00,20.09,20.11,19.93,20.01,540308.0,18.0038,18.0217,17.8604,17.9321,540308.0
2023-07-25 15:30:00,20.01,20.02,19.92,19.94,1320672.0,17.9321,17.9411,17.8515,17.8694,1320672.0
2023-07-26 09:30:00,20.22,20.41,20.15,20.27,685568.0,18.1203,18.2906,18.0576,18.1651,685568.0
2023-07-26 10:00:00,20.26,20.27,20.15,20.16,614188.0,18.1561,18.1651,18.0576,18.0665,614188.0
2023-07-26 10:30:00,20.15,20.18,20.08,20.16,442334.0,18.0576,18.0845,17.9948,18.0665,442334.0
2023-07-26 11:00:00,20.16,20.27,20.14,20.18,280400.0,18.0665,18.1651,18.0486,18.0845,280400.0
2023-07-26 11:30:00,20.18,20.21,20.13,20.16,169340.0,18.0845,18.1113,18.0396,18.0665,169340.0
2023-07-26 12:00:00,20.17,20.18,20.08,20.15,367832.0,18.0755,18.0845,17.9948,18.0576,367832.0
2023-07-26 12:30:00,20.15,20.17,20.1,20.11,418917.0,18.0576,18.0755,18.0128,18.0217,418917.0
2023-07-26 13:00:00,20.11,20.16,20.09,20.1,446019.0,18.0217,18.0665,18.0038,18.0128,446019.0
2023-07-26 13:30:00,20.1,20.17,20.06,20.15,319201.0,18.0128,18.0755,17.9769,18.0576,319201.0
2023-07-26 14:00:00,20.16,20.19,20.08,20.13,182532.0,18.0665,18.0934,17.9948,18.0396,182532.0
2023-07-26 14:30:00,20.12,20.38,20.09,20.37,516942.0,18.0307,18.2637,18.0038,18.2547,516942.0
2023-07-26 15:00:00,20.38,20.4,20.24,20.28,711844.0,18.2637,18.2816,18.1382,18.1741,711844.0
2023-07-26 15:30:00,20.27,20.29,20.2,20.23,1026845.0,18.1651,18.183,18.1024,18.1293,1026845.0
2023-07-27 09:30:00,20.36,20.41,20.18,20.29,534056.0,18.2458,18.2906,18.0845,18.183,534056.0
2023-07-27 10:00:00,20.28,20.36,20.16,20.35,377327.0,18.1741,18.2458,18.0665,18.2368,377327.0
2023-07-27 10:30:00,20.35,20.46,20.26,20.32,198155.0,18.2368,18.3354,18.1561,18.2099,198155.0
2023-07-27 11:00:00,20.32,20.36,20.26,20.29,229114.0,18.2099,18.2458,18.1561,18.183,229114.0
2023-07-27 11:30:00,20.29,20.31,20.22,20.23,147754.0,18.183,18.201,18.1203,18.1293,147754.0
2023-07-27 12:00:00,20.23,20.28,20.17,20.25,150733.0,18.1293,18.1741,18.0755,18.1472,150733.0
2023-07-27 12:30:00,20.25,20.29,20.24,20.29,120462.0,18.1472,18.183,18.1382,18.183,120462.0
2023-07-27 13:00:00,20.29,20.29,20.15,20.17,188731.0,18.183,18.183,18.0576,18.0755,188731.0
2023-07-27 13:30:00,20.17,20.18,20.08,20.14,249581.0,18.0755,18.0845,17.9948,18.0486,249581.0
2023-07-27 14:00:00,20.14,20.15,20.02,20.07,218039.0,18.0486,18.0576,17.9411,17.9859,218039.0
2023-07-27 14:30:00,20.07,20.1,20.03,20.03,227009.0,17.9859,18.0128,17.95,17.95,227009.0
2023-07-27 15:00:00,20.02,20.06,19.96,19.98,271014.0,17.9411,17.9769,17.8873,17.9052,271014.0
2023-07-27 15:30:00,19.97,20.02,19.92,19.96,918472.0,17.8963,17.9411,17.8515,17.8873,918472.0
2023-07-28 09:30:00,20.21,20.23,19.96,20.16,254121.0,18.1113,18.1293,17.8873,18.0665,254121.0
2023-07-28 10:00:00,20.16,20.17,20.07,20.14,299934.0,18.0665,18.0755,17.9859,18.0486,299934.0
2023-07-28 10:30:00,20.13,20.22,20.1,20.2,190075.0,18.0396,18.1203,18.0128,18.1024,190075.0
2023-07-28 11:00:00,20.2,20.24,20.16,20.23,176144.0,18.1024,18.1382,18.0665,18.1293,176144.0
2023-07-28 11:30:00,20.23,20.28,20.23,20.25,204217.0,18.1293,18.1741,18.1293,18.1472,204217.0
2023-07-28 12:00:00,20.26,20.28,20.17,20.24,240428.0,18.1561,18.1741,18.0755,18.1382,240428.0
2023-07-28 12:30:00,20.23,20.27,20.18,20.2,139447.0,18.1293,18.1651,18.0845,18.1024,139447.0
2023-07-28 13:00:00,20.2,20.2,20.14,20.14,132855.0,18.1024,18.1024,18.0486,18.0486,132855.0
2023-07-28 13:30:00,20.14,20.16,20.05,20.14,163177.0,18.0486,18.0665,17.968,18.0486,163177.0
2023-07-28 14:00:00,20.14,20.16,20.12,20.14,162880.0,18.0486,18.0665,18.0307,18.0486,162880.0
2023-07-28 14:30:00,20.14,20.17,20.12,20.14,141161.0,18.0486,18.0755,18.0307,18.0486,141161.0
2023-07-28 15:00:00,20.15,20.2,20.12,20.19,329031.0,18.0576,18.1024,18.0307,18.0934,329031.0
2023-07-28 15:30:00,20.18,20.26,20.16,20.25,1078708.0,18.0845,18.1561,18.0665,18.1472,1078708.0
2023-07-31 09:30:00,20.3,20.39,20.23,20.39,271597.0,18.192,18.2726,18.1293,18.2726,271597.0
2023-07-31 10:00:00,20.39,20.44,20.35,20.39,192480.0,18.2726,18.3175,18.2368,18.2726,192480.0
2023-07-31 10:30:00,20.39,20.4,20.26,20.34,173140.0,18.2726,18.2816,18.1561,18.2278,173140.0
2023-07-31 11:00:00,20.35,20.36,20.25,20.28,150697.0,18.2368,18.2458,18.1472,18.1741,150697.0
2023-07-31 11:30:00,20.29,20.3,20.23,20.26,102569.0,18.183,18.192,18.1293,18.1561,102569.0
2023-07-31 12:00:00,20.26,20.28,20.23,20.26,202907.0,18.1561,18.1741,18.1293,18.1561,202907.0
2023-07-31 12:30:00,20.25,20.26,20.22,20.25,107063.0,18.1472,18.1561,18.1203,18.1472,107063.0
2023-07-31 13:00:00,20.25,20.25,20.2,20.23,210371.0,18.1472,18.1472,18.1024,18.1293,210371.0
2023-07-31 13:30:00,20.24,20.28,20.23,20.23,303913.0,18.1382,18.1741,18.1293,18.1293,303913.0
2023-07-31 14:00:00,20.23,20.25,20.22,20.25,90180.0,18.1293,18.1472,18.1203,18.1472,90180.0
2023-07-31 14:30:00,20.25,20.28,20.23,20.28,123243.0,18.1472,18.1741,18.1293,18.1741,123243.0
2023-07-31 15:00:00,20.28,20.3,20.24,20.29,138674.0,18.1741,18.192,18.1382,18.183,138674.0
2023-07-31 15:30:00,20.29,20.38,20.26,20.38,745409.0,18.183,18.2637,18.1561,18.2637,745409.0
2023-08-01 09:30:00,20.26,20.32,20.08,20.31,430056.0,18.1561,18.2099,17.9948,18.201,430056.0
2023-08-01 10:00:00,20.31,20.37,20.1,20.13,377100.0,18.201,18.2547,18.0128,18.0396,377100.0
2023-08-01 10:30:00,20.13,20.15,20.06,20.1,209805.0,18.0396,18.0576,17.9769,18.0128,209805.0
2023-08-01 11:00:00,20.1,20.17,20.08,20.09,216939.0,18.0128,18.0755,17.9948,18.0038,216939.0
2023-08-01 11:30:00,20.1,20.17,20.1,20.14,194837.0,18.0128,18.0755,18.0128,18.0486,194837.0
2023-08-01 12:00:00,20.14,20.18,20.11,20.16,166824.0,18.0486,18.0845,18.0217,18.0665,166824.0
2023-08-01 12:30:00,20.16,20.22,20.15,20.21,225066.0,18.0665,18.1203,18.0576,18.1113,225066.0
2023-08-01 13:00:00,20.21,20.22,20.14,20.2,144940.0,18.1113,18.1203,18.0486,18.1024,144940.0
2023-08-01 13:30:00,20.2,20.21,20.16,20.19,149446.0,18.1024,18.1113,18.0665,18.0934,149446.0
2023-08-01 14:00:00,20.2,20.21,20.16,20.18,166494.0,18.1024,18.1113,18.0665,18.0845,166494.0
2023-08-01 14:30:00,20.18,20.21,20.17,20.21,191444.0,18.0845,18.1113,18.0755,18.1113,191444.0
2023-08-01 15:00:00,20.21,20.25,20.2,20.25,167809.0,18.1113,18.1472,18.1024,18.1472,167809.0
2023-08-01 15:30:00,20.25,20.36,20.24,20.34,1722814.0,18.1472,18.2458,18.1382,18.2278,1722814.0
2023-08-02 09:30:00,20.08,20.27,20.01,20.21,473273.0,17.9948,18.1651,17.9321,18.1113,473273.0
2023-08-02 10:00:00,20.21,20.26,20.0,20.12,1022538.0,18.1113,18.1561,17.9231,18.0307,1022538.0
2023-08-02 10:30:00,20.12,20.21,20.01,20.02,521352.0,18.0307,18.1113,17.9321,17.9411,521352.0
2023-08-02 11:00:00,20.03,20.14,19.98,20.14,307722.0,17.95,18.0486,17.9052,18.0486,307722.0
2023-08-02 11:30:00,20.14,20.14,20.04,20.1,373341.0,18.0486,18.0486,17.959,18.0128,373341.0
2023-08-02 12:00:00,20.1,20.17,20.06,20.12,698236.0,18.0128,18.0755,17.9769,18.0307,698236.0
2023-08-02 12:30:00,20.12,20.28,20.11,20.23,291597.0,18.0307,18.1741,18.0217,18.1293,291597.0
2023-08-02 13:00:00,20.23,20.27,20.19,20.21,270882.0,18.1293,18.1651,18.0934,18.1113,270882.0
2023-08-02 13:30:00,20.21,20.25,20.2,20.25,300403.0,18.1113,18.1472,18.1024,18.1472,300403.0
2023-08-02 14:00:00,20.25,20.34,20.21,20.29,520218.0,18.1472,18.2278,18.1113,18.183,520218.0
2023-08-02 14:30:00,20.29,20.31,20.23,20.25,277655.0,18.183,18.201,18.1293,18.1472,277655.0
2023-08-02 15:00:00,20.26,20.27,20.13,20.14,277187.0,18.1561,18.1651,18.0396,18.0486,277187.0
2023-08-02 15:30:00,20.14,20.31,20.13,20.25,2107992.0,18.0486,18.201,18.0396,18.1472,2107992.0
2023-08-03 09:30:00,20.17,20.33,20.02,20.11,292263.0,18.0755,18.2189,17.9411,18.0217,292263.0
2023-08-03 10:00:00,20.11,20.18,20.07,20.12,767002.0,18.0217,18.0845,17.9859,18.0307,767002.0
2023-08-03 10:30:00,20.12,20.25,20.1,20.22,306392.0,18.0307,18.1472,18.0128,18.1203,306392.0
2023-08-03 11:00:00,20.21,20.28,20.2,20.26,239734.0,18.1113,18.1741,18.1024,18.1561,239734.0
2023-08-03 11:30:00,20.26,20.34,20.24,20.34,422606.0,18.1561,18.2278,18.1382,18.2278,422606.0
2023-08-03 12:00:00,20.33,20.43,20.32,20.41,320318.0,18.2189,18.3085,18.2099,18.2906,320318.0
2023-08-03 12:30:00,20.41,20.47,20.4,20.45,182651.0,18.2906,18.3443,18.2816,18.3264,182651.0
2023-08-03 13:00:00,20.44,20.49,20.42,20.45,151826.0,18.3175,18.3623,18.2995,18.3264,151826.0
2023-08-03 13:30:00,20.46,20.47,20.38,20.39,190489.0,18.3354,18.3443,18.2637,18.2726,190489.0
2023-08-03 14:00:00,20.39,20.45,20.38,20.45,212046.0,18.2726,18.3264,18.2637,18.3264,212046.0
2023-08-03 14:30:00,20.45,20.45,20.35,20.42,331253.0,18.3264,18.3264,18.2368,18.2995,331253.0
2023-08-03 15:00:00,20.42,20.44,20.38,20.41,579432.0,18.2995,18.3175,18.2637,18.2906,579432.0
2023-08-03 15:30:00,20.41,20.51,20.4,20.5,1532748.0,18.2906,18.3802,18.2816,18.3712,1532748.0
2023-08-04 09:30:00,20.43,20.72,20.39,20.69,529719.0,18.3085,18.5684,18.2726,18.5415,529719.0
2023-08-04 10:00:00,20.7,20.76,20.55,20.76,334439.0,18.5505,18.6042,18.416,18.6042,334439.0
2023-08-04 10:30:00,20.76,20.8,20.68,20.75,626348.0,18.6042,18.6401,18.5325,18.5953,626348.0
2023-08-04 11:00:00,20.75,20.75,20.67,20.71,272667.0,18.5953,18.5953,18.5236,18.5594,272667.0
2023-08-04 11:30:00,20.72,20.76,20.69,20.76,252140.0,18.5684,18.6042,18.5415,18.6042,252140.0
2023-08-04 12:00:00,20.76,20.79,20.69,20.76,171731.0,18.6042,18.6311,18.5415,18.6042,171731.0
2023-08-04 12:30:00,20.76,20.84,20.72,20.82,401534.0,18.6042,18.6759,18.5684,18.658,401534.0
2023-08-04 13:00:00,20.82,20.85,20.75,20.77,342430.0,18.658,18.6849,18.5953,18.6132,342430.0
2023-08-04 13:30:00,20.77,20.8,20.73,20.76,494274.0,18.6132,18.6401,18.5773,18.6042,494274.0
2023-08-04 14:00:00,20.75,20.76,20.64,20.67,287513.0,18.5953,18.6042,18.4967,18.5236,287513.0
2023-08-04 14:30:00,20.67,20.72,20.63,20.64,509726.0,18.5236,18.5684,18.4877,18.4967,509726.0
2023-08-04 15:00:00,20.63,20.67,20.59,20.64,325851.0,18.4877,18.5236,18.4519,18.4967,325851.0
2023-08-04 15:30:00,20.64,20.68,20.6,20.62,1500007.0,18.4967,18.5325,18.4608,18.4788,1500007.0
2023-08-07 09:30:00,20.74,20.93,20.64,20.89,816620.0,18.5863,18.7566,18.4967,18.7207,816620.0
2023-08-07 10:00:00,20.9,21.0,20.83,20.92,523190.0,18.7297,18.8193,18.667,18.7476,523190.0
2023-08-07 10:30:00,20.93,20.94,20.87,20.91,258850.0,18.7566,18.7655,18.7028,18.7387,258850.0
2023-08-07 11:00:00,20.91,20.96,20.9,20.92,232578.0,18.7387,18.7835,18.7297,18.7476,232578.0
2023-08-07 11:30:00,20.91,20.94,20.87,20.91,265749.0,18.7387,18.7655,18.7028,18.7387,265749.0
2023-08-07 12:00:00,20.91,20.93,20.87,20.91,171656.0,18.7387,18.7566,18.7028,18.7387,171656.0
2023-08-07 12:30:00,20.91,20.93,20.89,20.91,331917.0,18.7387,18.7566,18.7207,18.7387,331917.0
2023-08-07 13:00:00,20.91,20.95,20.91,20.92,291406.0,18.7387,18.7745,18.7387,18.7476,291406.0
2023-08-07 13:30:00,20.93,20.95,20.89,20.93,358399.0,18.7566,18.7745,18.7207,18.7566,358399.0
2023-08-07 14:00:00,20.93,20.95,20.9,20.93,397045.0,18.7566,18.7745,18.7297,18.7566,397045.0
2023-08-07 14:30:00,20.93,20.97,20.91,20.92,443210.0,18.7566,18.7924,18.7387,18.7476,443210.0
2023-08-07 15:00:00,20.93,20.95,20.89,20.9,280838.0,18.7566,18.7745,18.7207,18.7297,280838.0
2023-08-07 15:30:00,20.91,21.02,20.9,20.99,1209758.0,18.7387,18.8372,18.7297,18.8103,1209758.0
2023-08-08 09:30:00,20.34,20.41,20.09,20.4,918266.0,18.2278,18.2906,18.0038,18.2816,918266.0
2023-08-08 10:00:00,20.39,20.49,20.27,20.4,684838.0,18.2726,18.3623,18.1651,18.2816,684838.0
2023-08-08 10:30:00,20.4,20.47,20.31,20.42,671034.0,18.2816,18.3443,18.201,18.2995,671034.0
2023-08-08 11:00:00,20.43,20.43,20.36,20.38,233288.0,18.3085,18.3085,18.2458,18.2637,233288.0
2023-08-08 11:30:00,20.39,20.44,20.35,20.39,290250.0,18.2726,18.3175,18.2368,18.2726,290250.0
2023-08-08 12:00:00,20.39,20.49,20.39,20.44,292499.0,18.2726,18.3623,18.2726,18.3175,292499.0
2023-08-08 12:30:00,20.45,20.51,20.45,20.48,182614.0,18.3264,18.3802,18.3264,18.3533,182614.0
2023-08-08 13:00:00,20.48,20.56,20.48,20.53,205794.0,18.3533,18.425,18.3533,18.3981,205794.0
2023-08-08 13:30:00,20.53,20.7,20.51,20.7,307895.0,18.3981,18.5505,18.3802,18.5505,307895.0
2023-08-08 14:00:00,20.69,20.79,20.68,20.73,299343.0,18.5415,18.6311,18.5325,18.5773,299343.0
2023-08-08 14:30:00,20.74,20.83,20.71,20.81,321484.0,18.5863,18.667,18.5594,18.649,321484.0
2023-08-08 15:00:00,20.8,20.89,20.79,20.89,239081.0,18.6401,18.7207,18.6311,18.7207,239081.0
2023-08-08 15:30:00,20.89,20.95,20.85,20.9,972857.0,18.7207,18.7745,18.6849,18.7297,972857.0
2023-08-09 09:30:00,20.79,20.86,20.53,20.7,475926.0,18.6311,18.6938,18.3981,18.5505,475926.0
2023-08-09 10:00:00,20.71,20.81,20.7,20.79,357091.0,18.5594,18.649,18.5505,18.6311,357091.0
2023-08-09 10:30:00,20.79,20.83,20.74,20.77,348324.0,18.6311,18.667,18.5863,18.6132,348324.0
2023-08-09 11:00:00,20.76,20.78,20.63,20.68,322601.0,18.6042,18.6222,18.4877,18.5325,322601.0
2023-08-09 11:30:00,20.68,20.69,20.56,20.61,320637.0,18.5325,18.5415,18.425,18.4698,320637.0
2023-08-09 12:00:00,20.61,20.65,20.57,20.6,189011.0,18.4698,18.5057,18.434,18.4608,189011.0
2023-08-09 12:30:00,20.6,20.63,20.56,20.62,135959.0,18.4608,18.4877,18.425,18.4788,135959.0
2023-08-09 13:00:00,20.62,20.7,20.61,20.69,455577.0,18.4788,18.5505,18.4698,18.5415,455577.0
2023-08-09 13:30:00,20.69,20.72,20.66,20.7,310253.0,18.5415,18.5684,18.5146,18.5505,310253.0
2023-08-09 14:00:00,20.7,20.75,20.69,20.75,313570.0,18.5505,18.5953,18.5415,18.5953,313570.0
2023-08-09 14:30:00,20.75,20.78,20.73,20.77,158007.0,18.5953,18.6222,18.5773,18.6132,158007.0
2023-08-09 15:00:00,20.77,20.78,20.72,20.74,165103.0,18.6132,18.6222,18.5684,18.5863,165103.0
2023-08-09 15:30:00,20.74,20.75,20.6,20.62,1274904.0,18.5863,18.5953,18.4608,18.4788,1274904.0
2023-08-10 09:30:00,20.78,20.89,20.66,20.84,332009.0,18.6222,18.7207,18.5146,18.6759,332009.0
2023-08-10 10:00:00,20.83,20.88,20.74,20.76,349681.0,18.667,18.7118,18.5863,18.6042,349681.0
2023-08-10 10:30:00,20.76,20.77,20.61,20.71,618335.0,18.6042,18.6132,18.4698,18.5594,618335.0
2023-08-10 11:00:00,20.71,20.79,20.65,20.76,237941.0,18.5594,18.6311,18.5057,18.6042,237941.0
2023-08-10 11:30:00,20.76,20.78,20.68,20.78,196317.0,18.6042,18.6222,18.5325,18.6222,196317.0
2023-08-10 12:00:00,20.78,20.78,20.61,20.64,223806.0,18.6222,18.6222,18.4698,18.4967,223806.0
2023-08-10 12:30:00,20.64,20.7,20.6,20.65,173700.0,18.4967,18.5505,18.4608,18.5057,173700.0
2023-08-10 13:00:00,20.64,20.68,20.61,20.64,163090.0,18.4967,18.5325,18.4698,18.4967,163090.0
2023-08-10 13:30:00,20.63,20.69,20.62,20.64,241707.0,18.4877,18.5415,18.4788,18.4967,241707.0
2023-08-10 14:00:00,20.64,20.76,20.64,20.7,191327.0,18.4967,18.6042,18.4967,18.5505,191327.0
2023-08-10 14:30:00,20.7,20.81,20.67,20.8,273947.0,18.5505,18.649,18.5236,18.6401,273947.0
2023-08-10 15:00:00,20.8,20.81,20.67,20.68,244775.0,18.6401,18.649,18.5236,18.5325,244775.0
2023-08-10 15:30:00,20.67,20.69,20.61,20.69,921159.0,18.5236,18.5415,18.4698,18.5415,921159.0
2023-08-11 09:30:00,20.6,20.65,20.49,20.49,257814.0,18.4608,18.5057,18.3623,18.3623,257814.0
2023-08-11 10:00:00,20.49,20.72,20.48,20.67,561549.0,18.3623,18.5684,18.3533,18.5236,561549.0
2023-08-11 10:30:00,20.67,20.7,20.61,20.65,387931.0,18.5236,18.5505,18.4698,18.5057,387931.0
2023-08-11 11:00:00,20.65,20.74,20.64,20.71,261258.0,18.5057,18.5863,18.4967,18.5594,261258.0
2023-08-11 11:30:00,20.72,20.78,20.7,20.78,194247.0,18.5684,18.6222,18.5505,18.6222,194247.0
2023-08-11 12:00:00,20.78,20.82,20.75,20.77,191538.0,18.6222,18.658,18.5953,18.6132,191538.0
2023-08-11 12:30:00,20.77,20.78,20.7,20.74,167827.0,18.6132,18.6222,18.5505,18.5863,167827.0
2023-08-11 13:00:00,20.73,20.77,20.69,20.73,87894.0,18.5773,18.6132,18.5415,18.5773,87894.0
2023-08-11 13:30:00,20.73,20.74,20.66,20.69,97190.0,18.5773,18.5863,18.5146,18.5415,97190.0
2023-08-11 14:00:00,20.69,20.71,20.68,20.69,129772.0,18.5415,18.5594,18.5325,18.5415,129772.0
2023-08-11 14:30:00,20.69,20.72,20.66,20.7,133753.0,18.5415,18.5684,18.5146,18.5505,133753.0
2023-08-11 15:00:00,20.69,20.69,20.63,20.67,184897.0,18.5415,18.5415,18.4877,18.5236,184897.0
2023-08-11 15:30:00,20.67,20.7,20.6,20.62,620391.0,18.5236,18.5505,18.4608,18.4788,620391.0
2023-08-14 09:30:00,20.46,20.46,20.22,20.28,452699.0,18.3354,18.3354,18.1203,18.1741,452699.0
2023-08-14 10:00:00,20.28,20.36,20.27,20.3,298930.0,18.1741,18.2458,18.1651,18.192,298930.0
2023-08-14 10:30:00,20.3,20.37,20.28,20.34,151937.0,18.192,18.2547,18.1741,18.2278,151937.0
2023-08-14 11:00:00,20.34,20.34,20.22,20.28,236664.0,18.2278,18.2278,18.1203,18.1741,236664.0
2023-08-14 11:30:00,20.29,20.37,20.27,20.33,156884.0,18.183,18.2547,18.1651,18.2189,156884.0
2023-08-14 12:00:00,20.34,20.39,20.33,20.38,400531.0,18.2278,18.2726,18.2189,18.2637,400531.0
2023-08-14 12:30:00,20.38,20.39,20.34,20.35,116533.0,18.2637,18.2726,18.2278,18.2368,116533.0
2023-08-14 13:00:00,20.35,20.36,20.32,20.34,122172.0,18.2368,18.2458,18.2099,18.2278,122172.0
2023-08-14 13:30:00,20.34,20.35,20.28,20.3,202293.0,18.2278,18.2368,18.1741,18.192,202293.0
2023-08-14 14:00:00,20.31,20.32,20.27,20.28,194074.0,18.201,18.2099,18.1651,18.1741,194074.0
2023-08-14 14:30:00,20.28,20.28,20.25,20.27,170867.0,18.1741,18.1741,18.1472,18.1651,170867.0
2023-08-14 15:00:00,20.28,20.28,20.21,20.23,250558.0,18.1741,18.1741,18.1113,18.1293,250558.0
2023-08-14 15:30:00,20.23,20.3,20.21,20.3,706096.0,18.1293,18.192,18.1113,18.192,706096.0
2023-08-15 09:30:00,20.0,20.09,19.87,19.89,447942.0,17.9231,18.0038,17.8066,17.8246,447942.0
2023-08-15 10:00:00,19.89,19.91,19.81,19.85,210293.0,17.8246,17.8425,17.7529,17.7887,210293.0
2023-08-15 10:30:00,19.84,19.93,19.82,19.86,283882.0,17.7798,17.8604,17.7618,17.7977,283882.0
2023-08-15 11:00:00,19.87,19.95,19.86,19.93,292738.0,17.8066,17.8783,17.7977,17.8604,292738.0
2023-08-15 11:30:00,19.94,19.98,19.88,19.91,310671.0,17.8694,17.9052,17.8156,17.8425,310671.0
2023-08-15 12:00:00,19.91,19.92,19.84,19.87,82394.0,17.8425,17.8515,17.7798,17.8066,82394.0
2023-08-15 12:30:00,19.87,19.89,19.81,19.85,263899.0,17.8066,17.8246,17.7529,17.7887,263899.0
2023-08-15 13:00:00,19.85,19.85,19.79,19.82,188910.0,17.7887,17.7887,17.735,17.7618,188910.0
2023-08-15 13:30:00,19.82,19.83,19.76,19.8,166354.0,17.7618,17.7708,17.7081,17.7439,166354.0
2023-08-15 14:00:00,19.8,19.84,19.78,19.84,181642.0,17.7439,17.7798,17.726,17.7798,181642.0
2023-08-15 14:30:00,19.84,19.89,19.83,19.86,194476.0,17.7798,17.8246,17.7708,17.7977,194476.0
2023-08-15 15:00:00,19.85,19.88,19.77,19.77,323253.0,17.7887,17.8156,17.717,17.717,323253.0
2023-08-15 15:30:00,19.77,19.8,19.73,19.75,1129892.0,17.717,17.7439,17.6812,17.6991,1129892.0
2023-08-16 09:30:00,19.62,19.71,19.55,19.56,578528.0,17.5826,17.6633,17.5199,17.5288,578528.0
2023-08-16 10:00:00,19.57,19.59,19.45,19.47,211854.0,17.5378,17.5557,17.4303,17.4482,211854.0
2023-08-16 10:30:00,19.46,19.55,19.42,19.54,393655.0,17.4392,17.5199,17.4034,17.5109,393655.0
2023-08-16 11:00:00,19.53,19.55,19.48,19.54,169102.0,17.502,17.5199,17.4571,17.5109,169102.0
2023-08-16 11:30:00,19.54,19.59,19.53,19.56,149738.0,17.5109,17.5557,17.502,17.5288,149738.0
2023-08-16 12:00:00,19.56,19.64,19.56,19.63,101861.0,17.5288,17.6005,17.5288,17.5916,101861.0
2023-08-16 12:30:00,19.63,19.69,19.62,19.68,133271.0,17.5916,17.6453,17.5826,17.6364,133271.0
2023-08-16 13:00:00,19.68,19.68,19.55,19.57,146834.0,17.6364,17.6364,17.5199,17.5378,146834.0
2023-08-16 13:30:00,19.56,19.62,19.53,19.6,167918.0,17.5288,17.5826,17.502,17.5647,167918.0
2023-08-16 14:00:00,19.59,19.61,19.52,19.57,179116.0,17.5557,17.5736,17.493,17.5378,179116.0
2023-08-16 14:30:00,19.57,19.59,19.54,19.58,196372.0,17.5378,17.5557,17.5109,17.5468,196372.0
2023-08-16 15:00:00,19.57,19.63,19.53,19.63,500674.0,17.5378,17.5916,17.502,17.5916,500674.0
2023-08-16 15:30:00,19.63,19.65,19.48,19.48,1732857.0,17.5916,17.6095,17.4571,17.4571,1732857.0
2023-08-17 09:30:00,19.62,19.7,19.53,19.59,330979.0,17.5826,17.6543,17.502,17.5557,330979.0
2023-08-17 10:00:00,19.59,19.73,19.58,19.72,252817.0,17.5557,17.6812,17.5468,17.6722,252817.0
2023-08-17 10:30:00,19.71,19.73,19.61,19.68,301899.0,17.6633,17.6812,17.5736,17.6364,301899.0
2023-08-17 11:00:00,19.68,19.7,19.65,19.67,152882.0,17.6364,17.6543,17.6095,17.6274,152882.0
2023-08-17 11:30:00,19.66,19.67,19.6,19.65,272086.0,17.6185,17.6274,17.5647,17.6095,272086.0
2023-08-17 12:00:00,19.65,19.69,19.62,19.68,170454.0,17.6095,17.6453,17.5826,17.6364,170454.0
2023-08-17 12:30:00,19.68,19.68,19.61,19.64,295630.0,17.6364,17.6364,17.5736,17.6005,295630.0
2023-08-17 13:00:00,19.64,19.67,19.62,19.63,203408.0,17.6005,17.6274,17.5826,17.5916,203408.0
2023-08-17 13:30:00,19.63,19.66,19.62,19.62,222320.0,17.5916,17.6185,17.5826,17.5826,222320.0
2023-08-17 14:00:00,19.62,19.66,19.62,19.63,265561.0,17.5826,17.6185,17.5826,17.5916,265561.0
2023-08-17 14:30:00,19.63,19.66,19.52,19.55,478146.0,17.5916,17.6185,17.493,17.5199,478146.0
2023-08-17 15:00:00,19.55,19.61,19.53,19.6,664904.0,17.5199,17.5736,17.502,17.5647,664904.0
2023-08-17 15:30:00,19.6,19.64,19.57,19.6,1632009.0,17.5647,17.6005,17.5378,17.5647,1632009.0
2023-08-18 09:30:00,19.45,19.7,19.32,19.61,509746.0,17.4303,17.6543,17.3138,17.5736,509746.0
2023-08-18 10:00:00,19.61,19.63,19.51,19.55,350492.0,17.5736,17.5916,17.484,17.5199,350492.0
2023-08-18 10:30:00,19.54,19.67,19.53,19.66,417757.0,17.5109,17.6274,17.502,17.6185,417757.0
2023-08-18 11:00:00,19.66,19.76,19.64,19.7,412170.0,17.6185,17.7081,17.6005,17.6543,412170.0
2023-08-18 11:30:00,19.7,19.74,19.65,19.7,378312.0,17.6543,17.6901,17.6095,17.6543,378312.0
2023-08-18 12:00:00,19.7,19.72,19.6,19.62,222916.0,17.6543,17.6722,17.5647,17.5826,222916.0
2023-08-18 12:30:00,19.61,19.64,19.58,19.62,318750.0,17.5736,17.6005,17.5468,17.5826,318750.0
2023-08-18 13:00:00,19.62,19.63,19.55,19.57,299689.0,17.5826,17.5916,17.5199,17.5378,299689.0
2023-08-18 13:30:00,19.57,19.62,19.56,19.6,144512.0,17.5378,17.5826,17.5288,17.5647,144512.0
2023-08-18 14:00:00,19.59,19.62,19.55,19.57,117274.0,17.5557,17.5826,17.5199,17.5378,117274.0
2023-08-18 14:30:00,19.56,19.58,19.51,19.53,137954.0,17.5288,17.5468,17.484,17.502,137954.0
2023-08-18 15:00:00,19.53,19.54,19.5,19.54,236422.0,17.502,17.5109,17.4751,17.5109,236422.0
2023-08-18 15:30:00,19.54,19.62,19.51,19.55,852414.0,17.5109,17.5826,17.484,17.5199,852414.0
2023-08-21 09:30:00,19.62,19.66,19.43,19.52,284366.0,17.5826,17.6185,17.4123,17.493,284366.0
2023-08-21 10:00:00,19.52,19.52,19.35,19.36,271526.0,17.493,17.493,17.3406,17.3496,271526.0
2023-08-21 10:30:00,19.36,19.48,19.34,19.48,483293.0,17.3496,17.4571,17.3317,17.4571,483293.0
2023-08-21 11:00:00,19.48,19.51,19.38,19.39,638171.0,17.4571,17.484,17.3675,17.3765,638171.0
2023-08-21 11:30:00,19.4,19.42,19.29,19.32,469342.0,17.3855,17.4034,17.2869,17.3138,469342.0
2023-08-21 12:00:00,19.32,19.38,19.3,19.36,264048.0,17.3138,17.3675,17.2958,17.3496,264048.0
2023-08-21 12:30:00,19.36,19.37,19.28,19.32,328035.0,17.3496,17.3586,17.2779,17.3138,328035.0
2023-08-21 13:00:00,19.32,19.37,19.31,19.35,173578.0,17.3138,17.3586,17.3048,17.3406,173578.0
2023-08-21 13:30:00,19.36,19.37,19.32,19.37,185458.0,17.3496,17.3586,17.3138,17.3586,185458.0
2023-08-21 14:00:00,19.37,19.38,19.33,19.37,219545.0,17.3586,17.3675,17.3227,17.3586,219545.0
2023-08-21 14:30:00,19.36,19.41,19.34,19.41,220756.0,17.3496,17.3944,17.3317,17.3944,220756.0
2023-08-21 15:00:00,19.41,19.46,19.4,19.43,332243.0,17.3944,17.4392,17.3855,17.4123,332243.0
2023-08-21 15:30:00,19.44,19.46,19.39,19.4,1160829.0,17.4213,17.4392,17.3765,17.3855,1160829.0
2023-08-22 09:30:00,19.34,19.44,19.22,19.25,351761.0,17.3317,17.4213,17.2241,17.251,351761.0
2023-08-22 10:00:00,19.25,19.26,18.86,18.87,1045369.0,17.251,17.26,16.9015,16.9105,1045369.0
2023-08-22 10:30:00,18.87,18.89,18.62,18.66,668617.0,16.9105,16.9284,16.6865,16.7223,668617.0
2023-08-22 11:00:00,18.66,18.67,18.49,18.66,653297.0,16.7223,16.7313,16.57,16.7223,653297.0
2023-08-22 11:30:00,18.66,18.79,18.64,18.71,629062.0,16.7223,16.8388,16.7044,16.7671,629062.0
2023-08-22 12:00:00,18.7,18.75,18.59,18.61,458770.0,16.7581,16.803,16.6596,16.6775,458770.0
2023-08-22 12:30:00,18.61,18.68,18.59,18.6,394923.0,16.6775,16.7402,16.6596,16.6685,394923.0
2023-08-22 13:00:00,18.61,18.62,18.49,18.5,568405.0,16.6775,16.6865,16.57,16.5789,568405.0
2023-08-22 13:30:00,18.51,18.53,18.46,18.52,302305.0,16.5879,16.6058,16.5431,16.5968,302305.0
2023-08-22 14:00:00,18.52,18.53,18.46,18.46,193043.0,16.5968,16.6058,16.5431,16.5431,193043.0
2023-08-22 14:30:00,18.46,18.51,18.38,18.4,354277.0,16.5431,16.5879,16.4714,16.4893,354277.0
2023-08-22 15:00:00,18.4,18.48,18.4,18.42,403081.0,16.4893,16.561,16.4893,16.5072,403081.0
2023-08-22 15:30:00,18.43,18.46,18.37,18.42,1405911.0,16.5162,16.5431,16.4624,16.5072,1405911.0
2023-08-23 09:30:00,18.36,18.58,18.18,18.57,432052.0,16.4535,16.6506,16.2921,16.6416,432052.0
2023-08-23 10:00:00,18.57,18.65,18.52,18.62,402547.0,16.6416,16.7133,16.5968,16.6865,402547.0
2023-08-23 10:30:00,18.61,18.68,18.58,18.68,366844.0,16.6775,16.7402,16.6506,16.7402,366844.0
2023-08-23 11:00:00,18.68,18.73,18.66,18.7,387250.0,16.7402,16.785,16.7223,16.7581,387250.0
2023-08-23 11:30:00,18.7,18.71,18.64,18.66,190501.0,16.7581,16.7671,16.7044,16.7223,190501.0
2023-08-23 12:00:00,18.65,18.68,18.62,18.64,264566.0,16.7133,16.7402,16.6865,16.7044,264566.0
2023-08-23 12:30:00,18.64,18.7,18.63,18.68,419080.0,16.7044,16.7581,16.6954,16.7402,419080.0
2023-08-23 13:00:00,18.68,18.73,18.64,18.72,569722.0,16.7402,16.785,16.7044,16.7761,569722.0
2023-08-23 13:30:00,18.71,18.73,18.66,18.7,226181.0,16.7671,16.785,16.7223,16.7581,226181.0
2023-08-23 14:00:00,18.7,18.75,18.69,18.73,287618.0,16.7581,16.803,16.7492,16.785,287618.0
2023-08-23 14:30:00,18.73,18.76,18.72,18.76,178833.0,16.785,16.8119,16.7761,16.8119,178833.0
2023-08-23 15:00:00,18.76,18.78,18.71,18.71,195691.0,16.8119,16.8298,16.7671,16.7671,195691.0
2023-08-23 15:30:00,18.71,18.81,18.7,18.8,2180285.0,16.7671,16.8567,16.7581,16.8478,2180285.0
2023-08-24 09:30:00,18.8,19.09,18.72,19.07,585885.0,16.8478,17.1076,16.7761,17.0897,585885.0
2023-08-24 10:00:00,19.08,19.11,18.88,18.91,449365.0,17.0987,17.1256,16.9195,16.9463,449365.0
2023-08-24 10:30:00,18.91,19.0,18.88,18.89,253255.0,16.9463,17.027,16.9195,16.9284,253255.0
2023-08-24 11:00:00,18.89,18.89,18.77,18.8,289720.0,16.9284,16.9284,16.8209,16.8478,289720.0
2023-08-24 11:30:00,18.8,18.81,18.75,18.77,168027.0,16.8478,16.8567,16.803,16.8209,168027.0
2023-08-24 12:00:00,18.77,18.82,18.74,18.74,137584.0,16.8209,16.8657,16.794,16.794,137584.0
2023-08-24 12:30:00,18.74,18.79,18.68,18.69,245941.0,16.794,16.8388,16.7402,16.7492,245941.0
2023-08-24 13:00:00,18.7,18.73,18.68,18.69,257153.0,16.7581,16.785,16.7402,16.7492,257153.0
2023-08-24 13:30:00,18.7,18.78,18.69,18.75,269724.0,16.7581,16.8298,16.7492,16.803,269724.0
2023-08-24 14:00:00,18.75,18.77,18.68,18.71,173259.0,16.803,16.8209,16.7402,16.7671,173259.0
2023-08-24 14:30:00,18.7,18.76,18.7,18.75,150274.0,16.7581,16.8119,16.7581,16.803,150274.0
2023-08-24 15:00:00,18.74,18.79,18.73,18.77,280417.0,16.794,16.8388,16.785,16.8209,280417.0
2023-08-24 15:30:00,18.77,18.81,18.7,18.77,1117849.0,16.8209,16.8567,16.7581,16.8209,1117849.0
2023-08-25 09:30:00,18.8,18.9,18.65,18.71,330020.0,16.8478,16.9374,16.7133,16.7671,330020.0
2023-08-25 10:00:00,18.71,18.77,18.56,18.62,543725.0,16.7671,16.8209,16.6327,16.6865,543725.0
2023-08-25 10:30:00,18.62,18.63,18.47,18.48,367455.0,16.6865,16.6954,16.552,16.561,367455.0
2023-08-25 11:00:00,18.48,18.67,18.46,18.67,351986.0,16.561,16.7313,16.5431,16.7313,351986.0
2023-08-25 11:30:00,18.66,18.72,18.63,18.67,232841.0,16.7223,16.7761,16.6954,16.7313,232841.0
2023-08-25 12:00:00,18.67,18.76,18.64,18.74,185862.0,16.7313,16.8119,16.7044,16.794,185862.0
2023-08-25 12:30:00,18.73,18.77,18.67,18.7,132433.0,16.785,16.8209,16.7313,16.7581,132433.0
2023-08-25 13:00:00,18.71,18.71,18.6,18.62,178546.0,16.7671,16.7671,16.6685,16.6865,178546.0
2023-08-25 13:30:00,18.62,18.62,18.5,18.6,402401.0,16.6865,16.6865,16.5789,16.6685,402401.0
2023-08-25 14:00:00,18.61,18.68,18.58,18.66,285406.0,16.6775,16.7402,16.6506,16.7223,285406.0
2023-08-25 14:30:00,18.67,18.69,18.63,18.66,138800.0,16.7313,16.7492,16.6954,16.7223,138800.0
2023-08-25 15:00:00,18.66,18.69,18.62,18.64,171355.0,16.7223,16.7492,16.6865,16.7044,171355.0
2023-08-25 15:30:00,18.64,18.65,18.52,18.55,603530.0,16.7044,16.7133,16.5968,16.6237,603530.0
2023-08-28 09:30:00,18.72,18.93,18.62,18.91,308253.0,16.7761,16.9643,16.6865,16.9463,308253.0
2023-08-28 10:00:00,18.92,18.93,18.85,18.88,114064.0,16.9553,16.9643,16.8926,16.9195,114064.0
2023-08-28 10:30:00,18.89,18.92,18.85,18.87,213644.0,16.9284,16.9553,16.8926,16.9105,213644.0
2023-08-28 11:00:00,18.86,18.89,18.78,18.82,256405.0,16.9015,16.9284,16.8298,16.8657,256405.0
2023-08-28 11:30:00,18.82,18.86,18.79,18.8,159345.0,16.8657,16.9015,16.8388,16.8478,159345.0
2023-08-28 12:00:00,18.8,18.86,18.79,18.83,134800.0,16.8478,16.9015,16.8388,16.8746,134800.0
2023-08-28 12:30:00,18.82,18.89,18.81,18.84,206463.0,16.8657,16.9284,16.8567,16.8836,206463.0
2023-08-28 13:00:00,18.85,18.87,18.82,18.84,244214.0,16.8926,16.9105,16.8657,16.8836,244214.0
2023-08-28 13:30:00,18.83,18.85,18.76,18.79,326885.0,16.8746,16.8926,16.8119,16.8388,326885.0
2023-08-28 14:00:00,18.78,18.79,18.74,18.76,232749.0,16.8298,16.8388,16.794,16.8119,232749.0
2023-08-28 14:30:00,18.76,18.79,18.74,18.75,118019.0,16.8119,16.8388,16.794,16.803,118019.0
2023-08-28 15:00:00,18.75,18.77,18.72,18.73,256563.0,16.803,16.8209,16.7761,16.785,256563.0
2023-08-28 15:30:00,18.73,18.79,18.72,18.77,693607.0,16.785,16.8388,16.7761,16.8209,693607.0
2023-08-29 09:30:00,18.82,18.83,18.63,18.71,386532.0,16.8657,16.8746,16.6954,16.7671,386532.0
2023-08-29 10:00:00,18.71,18.8,18.7,18.77,314792.0,16.7671,16.8478,16.7581,16.8209,314792.0
2023-08-29 10:30:00,18.77,18.89,18.75,18.76,456012.0,16.8209,16.9284,16.803,16.8119,456012.0
2023-08-29 11:00:00,18.76,18.85,18.74,18.82,290424.0,16.8119,16.8926,16.794,16.8657,290424.0
2023-08-29 11:30:00,18.82,18.85,18.8,18.83,316787.0,16.8657,16.8926,16.8478,16.8746,316787.0
2023-08-29 12:00:00,18.83,18.9,18.81,18.89,268837.0,16.8746,16.9374,16.8567,16.9284,268837.0
2023-08-29 12:30:00,18.89,18.9,18.85,18.87,166186.0,16.9284,16.9374,16.8926,16.9105,166186.0
2023-08-29 13:00:00,18.87,18.97,18.86,18.97,317727.0,16.9105,17.0001,16.9015,17.0001,317727.0
2023-08-29 13:30:00,18.97,18.98,18.88,18.93,208111.0,17.0001,17.0091,16.9195,16.9643,208111.0
2023-08-29 14:00:00,18.93,18.93,18.84,18.84,251802.0,16.9643,16.9643,16.8836,16.8836,251802.0
2023-08-29 14:30:00,18.84,18.85,18.81,18.83,278845.0,16.8836,16.8926,16.8567,16.8746,278845.0
2023-08-29 15:00:00,18.84,18.85,18.78,18.85,310282.0,16.8836,16.8926,16.8298,16.8926,310282.0
2023-08-29 15:30:00,18.84,18.88,18.81,18.87,1136927.0,16.8836,16.9195,16.8567,16.9105,1136927.0
2023-08-30 09:30:00,18.86,18.93,18.71,18.8,323276.0,16.9015,16.9643,16.7671,16.8478,323276.0
2023-08-30 10:00:00,18.8,18.81,18.63,18.66,349099.0,16.8478,16.8567,16.6954,16.7223,349099.0
2023-08-30 10:30:00,18.66,18.74,18.66,18.7,303368.0,16.7223,16.794,16.7223,16.7581,303368.0
2023-08-30 11:00:00,18.7,18.7,18.65,18.69,203187.0,16.7581,16.7581,16.7133,16.7492,203187.0
2023-08-30 11:30:00,18.69,18.73,18.65,18.69,355520.0,16.7492,16.785,16.7133,16.7492,355520.0
2023-08-30 12:00:00,18.69,18.71,18.68,18.7,214774.0,16.7492,16.7671,16.7402,16.7581,214774.0
2023-08-30 12:30:00,18.7,18.71,18.67,18.7,187180.0,16.7581,16.7671,16.7313,16.7581,187180.0
2023-08-30 13:00:00,18.7,18.7,18.65,18.66,109681.0,16.7581,16.7581,16.7133,16.7223,109681.0
2023-08-30 13:30:00,18.66,18.7,18.64,18.66,131803.0,16.7223,16.7581,16.7044,16.7223,131803.0
2023-08-30 14:00:00,18.66,18.68,18.61,18.62,220257.0,16.7223,16.7402,16.6775,16.6865,220257.0
2023-08-30 14:30:00,18.62,18.63,18.59,18.61,239871.0,16.6865,16.6954,16.6596,16.6775,239871.0
2023-08-30 15:00:00,18.61,18.63,18.59,18.6,554849.0,16.6775,16.6954,16.6596,16.6685,554849.0
2023-08-30 15:30:00,18.6,18.61,18.54,18.58,1537603.0,16.6685,16.6775,16.6148,16.6506,1537603.0
2023-08-31 09:30:00,18.46,18.52,18.32,18.48,465369.0,16.7596,16.814,16.6324,16.7777,465369.0
2023-08-31 10:00:00,18.48,18.56,18.47,18.53,589688.0,16.7777,16.8503,16.7686,16.8231,589688.0
2023-08-31 10:30:00,18.53,18.56,18.5,18.54,205348.0,16.8231,16.8503,16.7959,16.8322,205348.0
2023-08-31 11:00:00,18.55,18.55,18.44,18.46,428129.0,16.8413,16.8413,16.7414,16.7596,428129.0
2023-08-31 11:30:00,18.45,18.46,18.41,18.44,211143.0,16.7505,16.7596,16.7142,16.7414,211143.0
2023-08-31 12:00:00,18.44,18.46,18.4,18.42,102053.0,16.7414,16.7596,16.7051,16.7232,102053.0
2023-08-31 12:30:00,18.42,18.42,18.36,18.4,116033.0,16.7232,16.7232,16.6688,16.7051,116033.0
2023-08-31 13:00:00,18.4,18.43,18.37,18.41,189835.0,16.7051,16.7323,16.6778,16.7142,189835.0
2023-08-31 13:30:00,18.42,18.44,18.38,18.4,106755.0,16.7232,16.7414,16.6869,16.7051,106755.0
2023-08-31 14:00:00,18.39,18.41,18.36,18.39,226686.0,16.696,16.7142,16.6688,16.696,226686.0
2023-08-31 14:30:00,18.39,18.4,18.31,18.32,303438.0,16.696,16.7051,16.6234,16.6324,303438.0
2023-08-31 15:00:00,18.32,18.34,18.3,18.31,338816.0,16.6324,16.6506,16.6143,16.6234,338816.0
2023-08-31 15:30:00,18.31,18.36,18.3,18.32,1516420.0,16.6234,16.6688,16.6143,16.6324,1516420.0
2023-09-01 09:30:00,18.55,18.62,18.47,18.59,646512.0,16.8413,16.9048,16.7686,16.8776,646512.0
2023-09-01 10:00:00,18.59,18.66,18.53,18.59,687497.0,16.8776,16.9411,16.8231,16.8776,687497.0
2023-09-01 10:30:00,18.58,18.62,18.54,18.55,519276.0,16.8685,16.9048,16.8322,16.8413,519276.0
2023-09-01 11:00:00,18.55,18.57,18.51,18.54,365538.0,16.8413,16.8594,16.8049,16.8322,365538.0
2023-09-01 11:30:00,18.54,18.55,18.49,18.5,172579.0,16.8322,16.8413,16.7868,16.7959,172579.0
2023-09-01 12:00:00,18.5,18.54,18.49,18.53,214588.0,16.7959,16.8322,16.7868,16.8231,214588.0
2023-09-01 12:30:00,18.53,18.56,18.47,18.48,193335.0,16.8231,16.8503,16.7686,16.7777,193335.0
2023-09-01 13:00:00,18.48,18.52,18.47,18.49,213146.0,16.7777,16.814,16.7686,16.7868,213146.0
2023-09-01 13:30:00,18.49,18.52,18.46,18.52,290311.0,16.7868,16.814,16.7596,16.814,290311.0
2023-09-01 14:00:00,18.52,18.53,18.5,18.51,229531.0,16.814,16.8231,16.7959,16.8049,229531.0
2023-09-01 14:30:00,18.51,18.54,18.49,18.54,207706.0,16.8049,16.8322,16.7868,16.8322,207706.0
2023-09-01 15:00:00,18.54,18.54,18.51,18.54,458283.0,16.8322,16.8322,16.8049,16.8322,458283.0
2023-09-01 15:30:00,18.54,18.58,18.5,18.55,1181263.0,16.8322,16.8685,16.7959,16.8413,1181263.0
2023-09-05 09:30:00,18.57,18.81,18.39,18.51,618455.0,16.8594,17.0773,16.696,16.8049,618455.0
2023-09-05 10:00:00,18.51,18.57,18.49,18.52,266866.0,16.8049,16.8594,16.7868,16.814,266866.0
2023-09-05 10:30:00,18.53,18.54,18.44,18.52,259450.0,16.8231,16.8322,16.7414,16.814,259450.0
2023-09-05 11:00:00,18.52,18.55,18.47,18.48,228685.0,16.814,16.8413,16.7686,16.7777,228685.0
2023-09-05 11:30:00,18.47,18.49,18.41,18.41,177896.0,16.7686,16.7868,16.7142,16.7142,177896.0
2023-09-05 12:00:00,18.41,18.47,18.4,18.46,141514.0,16.7142,16.7686,16.7051,16.7596,141514.0
2023-09-05 12:30:00,18.46,18.47,18.42,18.46,179061.0,16.7596,16.7686,16.7232,16.7596,179061.0
2023-09-05 13:00:00,18.46,18.46,18.36,18.37,179620.0,16.7596,16.7596,16.6688,16.6778,179620.0
2023-09-05 13:30:00,18.37,18.42,18.36,18.41,181099.0,16.6778,16.7232,16.6688,16.7142,181099.0
2023-09-05 14:00:00,18.42,18.42,18.37,18.4,232969.0,16.7232,16.7232,16.6778,16.7051,232969.0
2023-09-05 14:30:00,18.39,18.47,18.39,18.46,173373.0,16.696,16.7686,16.696,16.7596,173373.0
2023-09-05 15:00:00,18.46,18.48,18.43,18.46,271974.0,16.7596,16.7777,16.7323,16.7596,271974.0
2023-09-05 15:30:00,18.46,18.48,18.4,18.41,1072971.0,16.7596,16.7777,16.7051,16.7142,1072971.0
2023-09-06 09:30:00,18.25,18.35,18.12,18.12,488631.0,16.5689,16.6597,16.4509,16.4509,488631.0
2023-09-06 10:00:00,18.12,18.19,17.99,18.0,445250.0,16.4509,16.5144,16.3328,16.3419,445250.0
2023-09-06 10:30:00,18.0,18.05,17.93,17.98,321567.0,16.3419,16.3873,16.2784,16.3238,321567.0
2023-09-06 11:00:00,17.98,18.09,17.98,18.02,267073.0,16.3238,16.4236,16.3238,16.3601,267073.0
2023-09-06 11:30:00,18.02,18.02,17.96,17.99,182032.0,16.3601,16.3601,16.3056,16.3328,182032.0
2023-09-06 12:00:00,17.99,18.0,17.95,17.97,305302.0,16.3328,16.3419,16.2965,16.3147,305302.0
2023-09-06 12:30:00,17.97,18.01,17.94,17.95,380806.0,16.3147,16.351,16.2875,16.2965,380806.0
2023-09-06 13:00:00,17.94,18.02,17.91,17.98,382035.0,16.2875,16.3601,16.2602,16.3238,382035.0
2023-09-06 13:30:00,17.98,18.0,17.95,17.98,208532.0,16.3238,16.3419,16.2965,16.3238,208532.0
2023-09-06 14:00:00,17.98,18.03,17.97,18.03,247334.0,16.3238,16.3692,16.3147,16.3692,247334.0
2023-09-06 14:30:00,18.03,18.13,18.02,18.07,388396.0,16.3692,16.4599,16.3601,16.4055,388396.0
2023-09-06 15:00:00,18.07,18.11,18.04,18.1,325430.0,16.4055,16.4418,16.3782,16.4327,325430.0
2023-09-06 15:30:00,18.1,18.14,18.08,18.11,1158295.0,16.4327,16.469,16.4146,16.4418,1158295.0
2023-09-07 09:30:00,18.06,18.27,17.95,17.96,633623.0,16.3964,16.5871,16.2965,16.3056,633623.0
2023-09-07 10:00:00,17.96,17.97,17.82,17.86,387521.0,16.3056,16.3147,16.1785,16.2148,387521.0
2023-09-07 10:30:00,17.86,17.95,17.86,17.95,246643.0,16.2148,16.2965,16.2148,16.2965,246643.0
2023-09-07 11:00:00,17.95,17.95,17.89,17.91,184466.0,16.2965,16.2965,16.2421,16.2602,184466.0
2023-09-07 11:30:00,17.91,17.95,17.88,17.91,410033.0,16.2602,16.2965,16.233,16.2602,410033.0
2023-09-07 12:00:00,17.91,17.95,17.88,17.89,433584.0,16.2602,16.2965,16.233,16.2421,433584.0
2023-09-07 12:30:00,17.89,17.91,17.81,17.83,390979.0,16.2421,16.2602,16.1694,16.1876,390979.0
2023-09-07 13:00:00,17.82,17.94,17.81,17.93,543209.0,16.1785,16.2875,16.1694,16.2784,543209.0
2023-09-07 13:30:00,17.93,17.95,17.87,17.89,548624.0,16.2784,16.2965,16.2239,16.2421,548624.0
2023-09-07 14:00:00,17.89,17.92,17.82,17.82,291504.0,16.2421,16.2693,16.1785,16.1785,291504.0
2023-09-07 14:30:00,17.82,17.83,17.74,17.76,525613.0,16.1785,16.1876,16.1059,16.124,525613.0
2023-09-07 15:00:00,17.76,17.78,17.72,17.77,304764.0,16.124,16.1422,16.0877,16.1331,304764.0
2023-09-07 15:30:00,17.76,17.84,17.76,17.79,1217989.0,16.124,16.1967,16.124,16.1513,1217989.0
2023-09-08 09:30:00,17.85,17.89,17.58,17.67,400590.0,16.2057,16.2421,15.9606,16.0423,400590.0
2023-09-08 10:00:00,17.68,17.77,17.67,17.71,509165.0,16.0514,16.1331,16.0423,16.0786,509165.0
2023-09-08 10:30:00,17.7,17.8,17.64,17.79,535471.0,16.0696,16.1603,16.0151,16.1513,535471.0
2023-09-08 11:00:00,17.79,17.86,17.78,17.82,413077.0,16.1513,16.2148,16.1422,16.1785,413077.0
2023-09-08 11:30:00,17.82,17.89,17.8,17.85,472495.0,16.1785,16.2421,16.1603,16.2057,472495.0
2023-09-08 12:00:00,17.85,17.92,17.83,17.89,320673.0,16.2057,16.2693,16.1876,16.2421,320673.0
2023-09-08 12:30:00,17.89,17.97,17.87,17.96,265984.0,16.2421,16.3147,16.2239,16.3056,265984.0
2023-09-08 13:00:00,17.95,18.01,17.93,18.0,309334.0,16.2965,16.351,16.2784,16.3419,309334.0
2023-09-08 13:30:00,18.0,18.0,17.95,17.96,151497.0,16.3419,16.3419,16.2965,16.3056,151497.0
2023-09-08 14:00:00,17.96,17.99,17.93,17.98,254434.0,16.3056,16.3328,16.2784,16.3238,254434.0
2023-09-08 14:30:00,17.98,18.02,17.95,17.96,459124.0,16.3238,16.3601,16.2965,16.3056,459124.0
2023-09-08 15:00:00,17.95,17.98,17.94,17.94,177612.0,16.2965,16.3238,16.2875,16.2875,177612.0
2023-09-08 15:30:00,17.94,17.96,17.9,17.92,882349.0,16.2875,16.3056,16.2511,16.2693,882349.0
2023-09-11 09:30:00,18.15,18.32,18.08,18.11,461816.0,16.4781,16.6324,16.4146,16.4418,461816.0
2023-09-11 10:00:00,18.11,18.24,18.05,18.22,368780.0,16.4418,16.5598,16.3873,16.5417,368780.0
2023-09-11 10:30:00,18.21,18.23,18.14,18.16,236134.0,16.5326,16.5507,16.469,16.4872,236134.0
2023-09-11 11:00:00,18.15,18.17,18.06,18.06,212564.0,16.4781,16.4963,16.3964,16.3964,212564.0
2023-09-11 11:30:00,18.07,18.07,17.99,18.06,237030.0,16.4055,16.4055,16.3328,16.3964,237030.0
2023-09-11 12:00:00,18.06,18.19,18.06,18.19,303667.0,16.3964,16.5144,16.3964,16.5144,303667.0
2023-09-11 12:30:00,18.19,18.23,18.17,18.23,179120.0,16.5144,16.5507,16.4963,16.5507,179120.0
2023-09-11 13:00:00,18.22,18.24,18.15,18.16,504747.0,16.5417,16.5598,16.4781,16.4872,504747.0
2023-09-11 13:30:00,18.16,18.17,18.12,18.14,187070.0,16.4872,16.4963,16.4509,16.469,187070.0
2023-09-11 14:00:00,18.13,18.14,18.04,18.07,457296.0,16.4599,16.469,16.3782,16.4055,457296.0
2023-09-11 14:30:00,18.07,18.09,18.04,18.05,263439.0,16.4055,16.4236,16.3782,16.3873,263439.0
2023-09-11 15:00:00,18.05,18.06,18.0,18.01,554081.0,16.3873,16.3964,16.3419,16.351,554081.0
2023-09-11 15:30:00,18.0,18.03,17.95,17.98,1144124.0,16.3419,16.3692,16.2965,16.3238,1144124.0
2023-09-12 09:30:00,18.05,18.29,18.0,18.2,369047.0,16.3873,16.6052,16.3419,16.5235,369047.0
2023-09-12 10:00:00,18.19,18.22,18.03,18.07,357991.0,16.5144,16.5417,16.3692,16.4055,357991.0
2023-09-12 10:30:00,18.07,18.16,18.03,18.1,275688.0,16.4055,16.4872,16.3692,16.4327,275688.0
2023-09-12 11:00:00,18.1,18.17,18.09,18.16,415850.0,16.4327,16.4963,16.4236,16.4872,415850.0
2023-09-12 11:30:00,18.16,18.22,18.13,18.2,444325.0,16.4872,16.5417,16.4599,16.5235,444325.0
2023-09-12 12:00:00,18.21,18.29,18.19,18.26,299903.0,16.5326,16.6052,16.5144,16.578,299903.0
2023-09-12 12:30:00,18.26,18.3,18.24,18.29,429453.0,16.578,16.6143,16.5598,16.6052,429453.0
2023-09-12 13:00:00,18.29,18.33,18.26,18.32,244797.0,16.6052,16.6415,16.578,16.6324,244797.0
2023-09-12 13:30:00,18.31,18.33,18.26,18.27,274380.0,16.6234,16.6415,16.578,16.5871,274380.0
2023-09-12 14:00:00,18.26,18.29,18.24,18.26,294338.0,16.578,16.6052,16.5598,16.578,294338.0
2023-09-12 14:30:00,18.26,18.28,18.17,18.18,261202.0,16.578,16.5961,16.4963,16.5053,261202.0
2023-09-12 15:00:00,18.17,18.22,18.16,18.21,280713.0,16.4963,16.5417,16.4872,16.5326,280713.0
2023-09-12 15:30:00,18.21,18.22,18.17,18.19,768688.0,16.5326,16.5417,16.4963,16.5144,768688.0
2023-09-13 09:30:00,18.39,18.39,17.87,17.93,468230.0,16.696,16.696,16.2239,16.2784,468230.0
2023-09-13 10:00:00,17.93,17.98,17.86,17.87,425439.0,16.2784,16.3238,16.2148,16.2239,425439.0
2023-09-13 10:30:00,17.87,17.97,17.87,17.95,448306.0,16.2239,16.3147,16.2239,16.2965,448306.0
2023-09-13 11:00:00,17.95,17.97,17.89,17.89,337133.0,16.2965,16.3147,16.2421,16.2421,337133.0
2023-09-13 11:30:00,17.89,17.91,17.84,17.89,221810.0,16.2421,16.2602,16.1967,16.2421,221810.0
2023-09-13 12:00:00,17.89,17.9,17.83,17.86,245146.0,16.2421,16.2511,16.1876,16.2148,245146.0
2023-09-13 12:30:00,17.87,17.9,17.81,17.89,253150.0,16.2239,16.2511,16.1694,16.2421,253150.0
2023-09-13 13:00:00,17.89,17.91,17.86,17.89,191882.0,16.2421,16.2602,16.2148,16.2421,191882.0
2023-09-13 13:30:00,17.89,17.89,17.86,17.89,123418.0,16.2421,16.2421,16.2148,16.2421,123418.0
2023-09-13 14:00:00,17.89,17.89,17.82,17.84,153481.0,16.2421,16.2421,16.1785,16.1967,153481.0
2023-09-13 14:30:00,17.84,17.84,17.75,17.79,177808.0,16.1967,16.1967,16.115,16.1513,177808.0
2023-09-13 15:00:00,17.79,17.8,17.75,17.79,210160.0,16.1513,16.1603,16.115,16.1513,210160.0
2023-09-13 15:30:00,17.79,17.89,17.78,17.86,1507890.0,16.1513,16.2421,16.1422,16.2148,1507890.0
2023-09-14 09:30:00,18.08,18.21,18.0,18.18,423356.0,16.4146,16.5326,16.3419,16.5053,423356.0
2023-09-14 10:00:00,18.19,18.21,17.96,18.03,963138.0,16.5144,16.5326,16.3056,16.3692,963138.0
2023-09-14 10:30:00,18.03,18.07,17.95,17.96,915807.0,16.3692,16.4055,16.2965,16.3056,915807.0
2023-09-14 11:00:00,17.96,18.03,17.96,17.98,448216.0,16.3056,16.3692,16.3056,16.3238,448216.0
2023-09-14 11:30:00,17.98,18.05,17.97,18.04,596848.0,16.3238,16.3873,16.3147,16.3782,596848.0
2023-09-14 12:00:00,18.04,18.06,18.02,18.03,182375.0,16.3782,16.3964,16.3601,16.3692,182375.0
2023-09-14 12:30:00,18.03,18.04,17.96,17.96,473236.0,16.3692,16.3782,16.3056,16.3056,473236.0
2023-09-14 13:00:00,17.97,17.98,17.94,17.95,226086.0,16.3147,16.3238,16.2875,16.2965,226086.0
2023-09-14 13:30:00,17.95,17.98,17.89,17.89,457808.0,16.2965,16.3238,16.2421,16.2421,457808.0
2023-09-14 14:00:00,17.88,17.91,17.83,17.85,379484.0,16.233,16.2602,16.1876,16.2057,379484.0
2023-09-14 14:30:00,17.86,17.96,17.84,17.91,420707.0,16.2148,16.3056,16.1967,16.2602,420707.0
2023-09-14 15:00:00,17.91,17.92,17.83,17.87,707752.0,16.2602,16.2693,16.1876,16.2239,707752.0
2023-09-14 15:30:00,17.87,17.98,17.84,17.98,1300404.0,16.2239,16.3238,16.1967,16.3238,1300404.0
2023-09-15 09:30:00,17.8,17.98,17.7,17.88,1170188.0,16.1603,16.3238,16.0696,16.233,1170188.0
2023-09-15 10:00:00,17.88,18.03,17.88,18.0,182005.0,16.233,16.3692,16.233,16.3419,182005.0
2023-09-15 10:30:00,18.0,18.02,17.88,17.91,244804.0,16.3419,16.3601,16.233,16.2602,244804.0
2023-09-15 11:00:00,17.9,17.93,17.85,17.93,193726.0,16.2511,16.2784,16.2057,16.2784,193726.0
2023-09-15 11:30:00,17.93,17.94,17.9,17.92,181112.0,16.2784,16.2875,16.2511,16.2693,181112.0
2023-09-15 12:00:00,17.93,17.95,17.86,17.88,205359.0,16.2784,16.2965,16.2148,16.233,205359.0
2023-09-15 12:30:00,17.88,17.89,17.81,17.87,303583.0,16.233,16.2421,16.1694,16.2239,303583.0
2023-09-15 13:00:00,17.87,17.88,17.79,17.8,254256.0,16.2239,16.233,16.1513,16.1603,254256.0
2023-09-15 13:30:00,17.79,17.87,17.77,17.86,386899.0,16.1513,16.2239,16.1331,16.2148,386899.0
2023-09-15 14:00:00,17.86,17.9,17.81,17.89,406747.0,16.2148,16.2511,16.1694,16.2421,406747.0
2023-09-15 14:30:00,17.89,18.0,17.89,17.99,228621.0,16.2421,16.3419,16.2421,16.3328,228621.0
2023-09-15 15:00:00,17.98,18.0,17.94,17.96,476076.0,16.3238,16.3419,16.2875,16.3056,476076.0
2023-09-15 15:30:00,17.96,18.0,17.94,17.95,2166918.0,16.3056,16.3419,16.2875,16.2965,2166918.0
2023-09-18 09:30:00,17.9,17.95,17.69,17.73,324974.0,16.2511,16.2965,16.0605,16.0968,324974.0
2023-09-18 10:00:00,17.73,17.79,17.7,17.71,153295.0,16.0968,16.1513,16.0696,16.0786,153295.0
2023-09-18 10:30:00,17.71,17.8,17.71,17.78,116076.0,16.0786,16.1603,16.0786,16.1422,116076.0
2023-09-18 11:00:00,17.78,17.82,17.76,17.8,192602.0,16.1422,16.1785,16.124,16.1603,192602.0
2023-09-18 11:30:00,17.8,17.88,17.79,17.87,148121.0,16.1603,16.233,16.1513,16.2239,148121.0
2023-09-18 12:00:00,17.87,17.88,17.84,17.86,125429.0,16.2239,16.233,16.1967,16.2148,125429.0
2023-09-18 12:30:00,17.86,17.89,17.85,17.86,166968.0,16.2148,16.2421,16.2057,16.2148,166968.0
2023-09-18 13:00:00,17.86,17.87,17.81,17.82,267343.0,16.2148,16.2239,16.1694,16.1785,267343.0
2023-09-18 13:30:00,17.82,17.85,17.79,17.8,176627.0,16.1785,16.2057,16.1513,16.1603,176627.0
2023-09-18 14:00:00,17.8,17.82,17.78,17.8,205340.0,16.1603,16.1785,16.1422,16.1603,205340.0
2023-09-18 14:30:00,17.8,17.82,17.79,17.82,146331.0,16.1603,16.1785,16.1513,16.1785,146331.0
2023-09-18 15:00:00,17.82,17.83,17.8,17.82,229711.0,16.1785,16.1876,16.1603,16.1785,229711.0
2023-09-18 15:30:00,17.81,17.83,17.78,17.8,874817.0,16.1694,16.1876,16.1422,16.1603,874817.0
2023-09-19 09:30:00,17.86,17.87,17.73,17.75,564756.0,16.2148,16.2239,16.0968,16.115,564756.0
2023-09-19 10:00:00,17.75,17.78,17.72,17.77,211009.0,16.115,16.1422,16.0877,16.1331,211009.0
2023-09-19 10:30:00,17.77,17.81,17.74,17.78,485233.0,16.1331,16.1694,16.1059,16.1422,485233.0
2023-09-19 11:00:00,17.78,17.78,17.73,17.75,446136.0,16.1422,16.1422,16.0968,16.115,446136.0
2023-09-19 11:30:00,17.76,17.8,17.75,17.78,247468.0,16.124,16.1603,16.115,16.1422,247468.0
2023-09-19 12:00:00,17.78,17.81,17.76,17.79,454765.0,16.1422,16.1694,16.124,16.1513,454765.0
2023-09-19 12:30:00,17.79,17.8,17.75,17.79,191308.0,16.1513,16.1603,16.115,16.1513,191308.0
2023-09-19 13:00:00,17.79,17.83,17.77,17.82,160766.0,16.1513,16.1876,16.1331,16.1785,160766.0
2023-09-19 13:30:00,17.82,17.87,17.81,17.83,332307.0,16.1785,16.2239,16.1694,16.1876,332307.0
2023-09-19 14:00:00,17.84,17.85,17.82,17.84,220502.0,16.1967,16.2057,16.1785,16.1967,220502.0
2023-09-19 14:30:00,17.84,17.9,17.84,17.84,234453.0,16.1967,16.2511,16.1967,16.1967,234453.0
2023-09-19 15:00:00,17.84,17.91,17.83,17.9,494039.0,16.1967,16.2602,16.1876,16.2511,494039.0
2023-09-19 15:30:00,17.91,17.96,17.9,17.96,1368899.0,16.2602,16.3056,16.2511,16.3056,1368899.0
2023-09-20 09:30:00,18.12,18.2,17.96,18.19,335503.0,16.4509,16.5235,16.3056,16.5144,335503.0
2023-09-20 10:00:00,18.19,18.21,18.15,18.18,168118.0,16.5144,16.5326,16.4781,16.5053,168118.0
2023-09-20 10:30:00,18.18,18.19,18.14,18.18,164153.0,16.5053,16.5144,16.469,16.5053,164153.0
2023-09-20 11:00:00,18.18,18.23,18.16,18.2,293639.0,16.5053,16.5507,16.4872,16.5235,293639.0
2023-09-20 11:30:00,18.19,18.22,18.13,18.14,974387.0,16.5144,16.5417,16.4599,16.469,974387.0
2023-09-20 12:00:00,18.14,18.16,18.1,18.12,340783.0,16.469,16.4872,16.4327,16.4509,340783.0
2023-09-20 12:30:00,18.12,18.12,18.07,18.08,213728.0,16.4509,16.4509,16.4055,16.4146,213728.0
2023-09-20 13:00:00,18.08,18.1,18.03,18.03,357368.0,16.4146,16.4327,16.3692,16.3692,357368.0
2023-09-20 13:30:00,18.04,18.1,17.99,18.08,657136.0,16.3782,16.4327,16.3328,16.4146,657136.0
2023-09-20 14:00:00,18.08,18.09,17.98,18.01,642985.0,16.4146,16.4236,16.3238,16.351,642985.0
2023-09-20 14:30:00,18.01,18.03,17.87,17.92,747332.0,16.351,16.3692,16.2239,16.2693,747332.0
2023-09-20 15:00:00,17.92,17.96,17.81,17.91,534999.0,16.2693,16.3056,16.1694,16.2602,534999.0
2023-09-20 15:30:00,17.91,17.92,17.78,17.82,1438805.0,16.2602,16.2693,16.1422,16.1785,1438805.0
2023-09-21 09:30:00,17.75,17.77,17.55,17.75,426929.0,16.115,16.1331,15.9334,16.115,426929.0
2023-09-21 10:00:00,17.75,17.96,17.7,17.8,450501.0,16.115,16.3056,16.0696,16.1603,450501.0
2023-09-21 10:30:00,17.79,17.79,17.61,17.61,618613.0,16.1513,16.1513,15.9878,15.9878,618613.0
2023-09-21 11:00:00,17.62,17.69,17.61,17.66,722118.0,15.9969,16.0605,15.9878,16.0332,722118.0
2023-09-21 11:30:00,17.66,17.75,17.66,17.71,480619.0,16.0332,16.115,16.0332,16.0786,480619.0
2023-09-21 12:00:00,17.71,17.72,17.61,17.62,402341.0,16.0786,16.0877,15.9878,15.9969,402341.0
2023-09-21 12:30:00,17.62,17.65,17.56,17.59,193528.0,15.9969,16.0242,15.9425,15.9697,193528.0
2023-09-21 13:00:00,17.58,17.63,17.57,17.61,194401.0,15.9606,16.006,15.9515,15.9878,194401.0
2023-09-21 13:30:00,17.6,17.62,17.56,17.61,277461.0,15.9788,15.9969,15.9425,15.9878,277461.0
2023-09-21 14:00:00,17.61,17.62,17.58,17.6,245236.0,15.9878,15.9969,15.9606,15.9788,245236.0
2023-09-21 14:30:00,17.6,17.6,17.49,17.51,356060.0,15.9788,15.9788,15.8789,15.8971,356060.0
2023-09-21 15:00:00,17.51,17.55,17.48,17.5,480265.0,15.8971,15.9334,15.8698,15.888,480265.0
2023-09-21 15:30:00,17.49,17.51,17.42,17.42,884494.0,15.8789,15.8971,15.8154,15.8154,884494.0
2023-09-22 09:30:00,17.44,17.51,17.24,17.29,253545.0,15.8335,15.8971,15.6519,15.6973,253545.0
2023-09-22 10:00:00,17.29,17.38,17.28,17.3,220911.0,15.6973,15.779,15.6882,15.7064,220911.0
2023-09-22 10:30:00,17.31,17.33,17.22,17.25,184782.0,15.7155,15.7336,15.6338,15.661,184782.0
2023-09-22 11:00:00,17.25,17.25,17.11,17.2,558119.0,15.661,15.661,15.5339,15.6156,558119.0
2023-09-22 11:30:00,17.2,17.25,17.18,17.2,528205.0,15.6156,15.661,15.5975,15.6156,528205.0
2023-09-22 12:00:00,17.19,17.21,17.15,17.15,444663.0,15.6065,15.6247,15.5702,15.5702,444663.0
2023-09-22 12:30:00,17.15,17.23,17.15,17.16,288110.0,15.5702,15.6429,15.5702,15.5793,288110.0
2023-09-22 13:00:00,17.16,17.2,17.13,17.14,434406.0,15.5793,15.6156,15.5521,15.5611,434406.0
2023-09-22 13:30:00,17.13,17.15,17.09,17.14,316617.0,15.5521,15.5702,15.5157,15.5611,316617.0
2023-09-22 14:00:00,17.14,17.15,17.09,17.12,289223.0,15.5611,15.5702,15.5157,15.543,289223.0
2023-09-22 14:30:00,17.12,17.15,17.1,17.13,442904.0,15.543,15.5702,15.5248,15.5521,442904.0
2023-09-22 15:00:00,17.13,17.2,17.12,17.16,459510.0,15.5521,15.6156,15.543,15.5793,459510.0
2023-09-22 15:30:00,17.16,17.16,17.04,17.06,1509486.0,15.5793,15.5793,15.4704,15.4885,1509486.0
2023-09-25 09:30:00,17.03,17.21,16.94,17.21,448482.0,15.4613,15.6247,15.3796,15.6247,448482.0
2023-09-25 10:00:00,17.21,17.26,17.15,17.16,571630.0,15.6247,15.6701,15.5702,15.5793,571630.0
2023-09-25 10:30:00,17.16,17.16,17.05,17.06,279928.0,15.5793,15.5793,15.4794,15.4885,279928.0
2023-09-25 11:00:00,17.06,17.17,17.03,17.14,539300.0,15.4885,15.5884,15.4613,15.5611,539300.0
2023-09-25 11:30:00,17.14,17.18,17.1,17.14,547082.0,15.5611,15.5975,15.5248,15.5611,547082.0
2023-09-25 12:00:00,17.14,17.23,17.14,17.21,418585.0,15.5611,15.6429,15.5611,15.6247,418585.0
2023-09-25 12:30:00,17.21,17.25,17.2,17.22,467461.0,15.6247,15.661,15.6156,15.6338,467461.0
2023-09-25 13:00:00,17.22,17.3,17.2,17.23,457578.0,15.6338,15.7064,15.6156,15.6429,457578.0
2023-09-25 13:30:00,17.23,17.28,17.21,17.27,426406.0,15.6429,15.6882,15.6247,15.6792,426406.0
2023-09-25 14:00:00,17.27,17.29,17.25,17.28,228311.0,15.6792,15.6973,15.661,15.6882,228311.0
2023-09-25 14:30:00,17.29,17.33,17.28,17.3,426895.0,15.6973,15.7336,15.6882,15.7064,426895.0
2023-09-25 15:00:00,17.29,17.32,17.23,17.29,416962.0,15.6973,15.7246,15.6429,15.6973,416962.0
2023-09-25 15:30:00,17.29,17.32,17.28,17.31,1145873.0,15.6973,15.7246,15.6882,15.7155,1145873.0
2023-09-26 09:30:00,17.09,17.27,17.04,17.23,559727.0,15.5157,15.6792,15.4704,15.6429,559727.0
2023-09-26 10:00:00,17.21,17.25,17.15,17.24,440653.0,15.6247,15.661,15.5702,15.6519,440653.0
2023-09-26 10:30:00,17.24,17.27,17.18,17.27,475317.0,15.6519,15.6792,15.5975,15.6792,475317.0
2023-09-26 11:00:00,17.27,17.31,17.16,17.16,780868.0,15.6792,15.7155,15.5793,15.5793,780868.0
2023-09-26 11:30:00,17.16,17.17,17.09,17.13,311916.0,15.5793,15.5884,15.5157,15.5521,311916.0
2023-09-26 12:00:00,17.13,17.17,17.11,17.12,251377.0,15.5521,15.5884,15.5339,15.543,251377.0
2023-09-26 12:30:00,17.12,17.13,17.03,17.03,217272.0,15.543,15.5521,15.4613,15.4613,217272.0
2023-09-26 13:00:00,17.04,17.06,16.96,16.96,345710.0,15.4704,15.4885,15.3977,15.3977,345710.0
2023-09-26 13:30:00,16.95,16.98,16.92,16.96,245056.0,15.3886,15.4159,15.3614,15.3977,245056.0
2023-09-26 14:00:00,16.96,16.97,16.91,16.93,429791.0,15.3977,15.4068,15.3523,15.3705,429791.0
2023-09-26 14:30:00,16.92,16.95,16.9,16.91,244204.0,15.3614,15.3886,15.3433,15.3523,244204.0
2023-09-26 15:00:00,16.9,16.98,16.9,16.95,486005.0,15.3433,15.4159,15.3433,15.3886,486005.0
2023-09-26 15:30:00,16.95,16.97,16.85,16.86,1390233.0,15.3886,15.4068,15.2979,15.3069,1390233.0
2023-09-27 09:30:00,16.92,16.94,16.62,16.78,498408.0,15.3614,15.3796,15.089,15.2343,498408.0
2023-09-27 10:00:00,16.79,16.8,16.66,16.73,560714.0,15.2434,15.2525,15.1254,15.1889,560714.0
2023-09-27 10:30:00,16.73,16.75,16.66,16.68,666204.0,15.1889,15.2071,15.1254,15.1435,666204.0
2023-09-27 11:00:00,16.68,16.79,16.66,16.78,815338.0,15.1435,15.2434,15.1254,15.2343,815338.0
2023-09-27 11:30:00,16.79,16.83,16.74,16.76,541253.0,15.2434,15.2797,15.198,15.2161,541253.0
2023-09-27 12:00:00,16.77,16.77,16.7,16.73,595908.0,15.2252,15.2252,15.1617,15.1889,595908.0
2023-09-27 12:30:00,16.73,16.83,16.72,16.77,544769.0,15.1889,15.2797,15.1798,15.2252,544769.0
2023-09-27 13:00:00,16.77,16.8,16.71,16.73,375856.0,15.2252,15.2525,15.1708,15.1889,375856.0
2023-09-27 13:30:00,16.73,16.83,16.69,16.82,653489.0,15.1889,15.2797,15.1526,15.2706,653489.0
2023-09-27 14:00:00,16.83,16.87,16.79,16.87,498219.0,15.2797,15.316,15.2434,15.316,498219.0
2023-09-27 14:30:00,16.87,16.98,16.86,16.93,859081.0,15.316,15.4159,15.3069,15.3705,859081.0
2023-09-27 15:00:00,16.93,17.0,16.91,16.98,587727.0,15.3705,15.434,15.3523,15.4159,587727.0
2023-09-27 15:30:00,16.98,16.98,16.9,16.95,1785029.0,15.4159,15.4159,15.3433,15.3886,1785029.0
2023-09-28 09:30:00,16.87,17.06,16.85,17.05,601114.0,15.316,15.4885,15.2979,15.4794,601114.0
2023-09-28 10:00:00,17.05,17.07,16.95,16.99,439842.0,15.4794,15.4976,15.3886,15.425,439842.0
2023-09-28 10:30:00,16.99,17.13,16.92,17.12,754448.0,15.425,15.5521,15.3614,15.543,754448.0
2023-09-28 11:00:00,17.12,17.14,17.04,17.13,569284.0,15.543,15.5611,15.4704,15.5521,569284.0
2023-09-28 11:30:00,17.13,17.25,17.11,17.19,657929.0,15.5521,15.661,15.5339,15.6065,657929.0
2023-09-28 12:00:00,17.19,17.2,17.11,17.17,573848.0,15.6065,15.6156,15.5339,15.5884,573848.0
2023-09-28 12:30:00,17.18,17.19,17.08,17.1,529830.0,15.5975,15.6065,15.5067,15.5248,529830.0
2023-09-28 13:00:00,17.1,17.13,17.06,17.1,287958.0,15.5248,15.5521,15.4885,15.5248,287958.0
2023-09-28 13:30:00,17.09,17.15,17.06,17.14,356288.0,15.5157,15.5702,15.4885,15.5611,356288.0
2023-09-28 14:00:00,17.15,17.21,17.14,17.19,178419.0,15.5702,15.6247,15.5611,15.6065,178419.0
2023-09-28 14:30:00,17.18,17.2,17.1,17.19,311647.0,15.5975,15.6156,15.5248,15.6065,311647.0
2023-09-28 15:00:00,17.2,17.21,17.16,17.16,622299.0,15.6156,15.6247,15.5793,15.5793,622299.0
2023-09-28 15:30:00,17.17,17.17,17.01,17.05,761302.0,15.5884,15.5884,15.4431,15.4794,761302.0
2023-09-29 09:30:00,17.25,17.39,17.19,17.34,425415.0,15.661,15.7881,15.6065,15.7427,425415.0
2023-09-29 10:00:00,17.35,17.37,17.23,17.3,279015.0,15.7518,15.77,15.6429,15.7064,279015.0
2023-09-29 10:30:00,17.31,17.46,17.3,17.37,416907.0,15.7155,15.8517,15.7064,15.77,416907.0
2023-09-29 11:00:00,17.38,17.52,17.32,17.42,673863.0,15.779,15.9061,15.7246,15.8154,673863.0
2023-09-29 11:30:00,17.43,17.47,17.34,17.37,608143.0,15.8244,15.8607,15.7427,15.77,608143.0
2023-09-29 12:00:00,17.37,17.5,17.35,17.41,661426.0,15.77,15.888,15.7518,15.8063,661426.0
2023-09-29 12:30:00,17.4,17.45,17.33,17.35,676787.0,15.7972,15.8426,15.7336,15.7518,676787.0
2023-09-29 13:00:00,17.35,17.36,17.22,17.3,414631.0,15.7518,15.7609,15.6338,15.7064,414631.0
2023-09-29 13:30:00,17.3,17.3,17.21,17.23,455992.0,15.7064,15.7064,15.6247,15.6429,455992.0
2023-09-29 14:00:00,17.22,17.22,17.15,17.16,447275.0,15.6338,15.6338,15.5702,15.5793,447275.0
2023-09-29 14:30:00,17.16,17.25,17.14,17.25,460722.0,15.5793,15.661,15.5611,15.661,460722.0
2023-09-29 15:00:00,17.25,17.26,17.18,17.19,399844.0,15.661,15.6701,15.5975,15.6065,399844.0
2023-09-29 15:30:00,17.19,17.27,17.13,17.21,909658.0,15.6065,15.6792,15.5521,15.6247,909658.0
2023-10-02 09:30:00,17.08,17.13,16.81,16.94,544886.0,15.5067,15.5521,15.2615,15.3796,544886.0
2023-10-02 10:00:00,16.93,16.99,16.85,16.89,355807.0,15.3705,15.425,15.2979,15.3342,355807.0
2023-10-02 10:30:00,16.89,16.89,16.69,16.7,653894.0,15.3342,15.3342,15.1526,15.1617,653894.0
2023-10-02 11:00:00,16.7,16.76,16.63,16.7,873672.0,15.1617,15.2161,15.0981,15.1617,873672.0
2023-10-02 11:30:00,16.71,16.82,16.64,16.69,1093191.0,15.1708,15.2706,15.1072,15.1526,1093191.0
2023-10-02 12:00:00,16.69,16.72,16.61,16.65,858561.0,15.1526,15.1798,15.08,15.1163,858561.0
2023-10-02 12:30:00,16.65,16.66,16.59,16.63,639415.0,15.1163,15.1254,15.0618,15.0981,639415.0
2023-10-02 13:00:00,16.63,16.67,16.61,16.63,982317.0,15.0981,15.1344,15.08,15.0981,982317.0
2023-10-02 13:30:00,16.63,16.64,16.56,16.57,525433.0,15.0981,15.1072,15.0346,15.0436,525433.0
2023-10-02 14:00:00,16.58,16.67,16.52,16.53,803414.0,15.0527,15.1344,14.9983,15.0073,803414.0
2023-10-02 14:30:00,16.53,16.57,16.48,16.51,753429.0,15.0073,15.0436,14.9619,14.9892,753429.0
2023-10-02 15:00:00,16.51,16.53,16.46,16.49,758048.0,14.9892,15.0073,14.9438,14.971,758048.0
2023-10-02 15:30:00,16.49,16.52,16.46,16.52,1719614.0,14.971,14.9983,14.9438,14.9983,1719614.0
2023-10-03 09:30:00,16.39,16.42,16.03,16.25,984955.0,14.8802,14.9075,14.5534,14.7531,984955.0
2023-10-03 10:00:00,16.25,16.26,16.15,16.16,450185.0,14.7531,14.7622,14.6623,14.6714,450185.0
2023-10-03 10:30:00,16.15,16.19,16.1,16.17,667471.0,14.6623,14.6987,14.6169,14.6805,667471.0
2023-10-03 11:00:00,16.17,16.24,16.14,16.21,636872.0,14.6805,14.744,14.6533,14.7168,636872.0
2023-10-03 11:30:00,16.21,16.24,16.16,16.18,655118.0,14.7168,14.744,14.6714,14.6896,655118.0
2023-10-03 12:00:00,16.18,16.24,16.13,16.23,539478.0,14.6896,14.744,14.6442,14.735,539478.0
2023-10-03 12:30:00,16.22,16.24,16.15,16.21,445285.0,14.7259,14.744,14.6623,14.7168,445285.0
2023-10-03 13:00:00,16.21,16.32,16.21,16.27,673345.0,14.7168,14.8167,14.7168,14.7713,673345.0
2023-10-03 13:30:00,16.27,16.29,16.24,16.27,559602.0,14.7713,14.7894,14.744,14.7713,559602.0
2023-10-03 14:00:00,16.27,16.29,16.22,16.27,1081611.0,14.7713,14.7894,14.7259,14.7713,1081611.0
2023-10-03 14:30:00,16.27,16.35,16.26,16.34,543749.0,14.7713,14.8439,14.7622,14.8348,543749.0
2023-10-03 15:00:00,16.34,16.38,16.29,16.38,902155.0,14.8348,14.8712,14.7894,14.8712,902155.0
2023-10-03 15:30:00,16.37,16.47,16.35,16.38,2760253.0,14.8621,14.9529,14.8439,14.8712,2760253.0
2023-10-04 09:30:00,16.46,16.52,16.17,16.27,735111.0,14.9438,14.9983,14.6805,14.7713,735111.0
2023-10-04 10:00:00,16.26,16.32,16.23,16.26,813281.0,14.7622,14.8167,14.735,14.7622,813281.0
2023-10-04 10:30:00,16.26,16.33,16.21,16.24,500188.0,14.7622,14.8258,14.7168,14.744,500188.0
2023-10-04 11:00:00,16.23,16.35,16.22,16.35,667311.0,14.735,14.8439,14.7259,14.8439,667311.0
2023-10-04 11:30:00,16.35,16.38,16.25,16.35,680237.0,14.8439,14.8712,14.7531,14.8439,680237.0
2023-10-04 12:00:00,16.34,16.39,16.3,16.36,397939.0,14.8348,14.8802,14.7985,14.853,397939.0
2023-10-04 12:30:00,16.36,16.43,16.34,16.37,588879.0,14.853,14.9165,14.8348,14.8621,588879.0
2023-10-04 13:00:00,16.37,16.39,16.26,16.27,592643.0,14.8621,14.8802,14.7622,14.7713,592643.0
2023-10-04 13:30:00,16.27,16.3,16.21,16.29,897956.0,14.7713,14.7985,14.7168,14.7894,897956.0
2023-10-04 14:00:00,16.29,16.32,16.23,16.27,471891.0,14.7894,14.8167,14.735,14.7713,471891.0
2023-10-04 14:30:00,16.27,16.29,16.23,16.29,441088.0,14.7713,14.7894,14.735,14.7894,441088.0
2023-10-04 15:00:00,16.29,16.37,16.28,16.34,428049.0,14.7894,14.8621,14.7804,14.8348,428049.0
2023-10-04 15:30:00,16.34,16.42,16.33,16.41,1630297.0,14.8348,14.9075,14.8258,14.8984,1630297.0
2023-10-05 09:30:00,16.29,16.46,16.23,16.4,356630.0,14.7894,14.9438,14.735,14.8893,356630.0
2023-10-05 10:00:00,16.4,16.5,16.33,16.45,592168.0,14.8893,14.9801,14.8258,14.9347,592168.0
2023-10-05 10:30:00,16.46,16.48,16.37,16.45,640343.0,14.9438,14.9619,14.8621,14.9347,640343.0
2023-10-05 11:00:00,16.45,16.45,16.35,16.38,664188.0,14.9347,14.9347,14.8439,14.8712,664188.0
2023-10-05 11:30:00,16.37,16.38,16.29,16.3,528320.0,14.8621,14.8712,14.7894,14.7985,528320.0
2023-10-05 12:00:00,16.3,16.38,16.3,16.34,261017.0,14.7985,14.8712,14.7985,14.8348,261017.0
2023-10-05 12:30:00,16.35,16.39,16.31,16.37,436005.0,14.8439,14.8802,14.8076,14.8621,436005.0
2023-10-05 13:00:00,16.37,16.42,16.34,16.39,249585.0,14.8621,14.9075,14.8348,14.8802,249585.0
2023-10-05 13:30:00,16.4,16.6,16.37,16.58,836704.0,14.8893,15.0709,14.8621,15.0527,836704.0
2023-10-05 14:00:00,16.57,16.66,16.56,16.62,1302817.0,15.0436,15.1254,15.0346,15.089,1302817.0
2023-10-05 14:30:00,16.62,16.68,16.61,16.63,464059.0,15.089,15.1435,15.08,15.0981,464059.0
2023-10-05 15:00:00,16.62,16.67,16.57,16.63,537785.0,15.089,15.1344,15.0436,15.0981,537785.0
2023-10-05 15:30:00,16.63,16.64,16.55,16.56,1764734.0,15.0981,15.1072,15.0255,15.0346,1764734.0
2023-10-06 09:30:00,16.35,16.36,16.14,16.21,776304.0,14.8439,14.853,14.6533,14.7168,776304.0
2023-10-06 10:00:00,16.21,16.29,16.13,16.29,686956.0,14.7168,14.7894,14.6442,14.7894,686956.0
2023-10-06 10:30:00,16.29,16.32,16.16,16.19,1228331.0,14.7894,14.8167,14.6714,14.6987,1228331.0
2023-10-06 11:00:00,16.19,16.42,16.17,16.39,1186597.0,14.6987,14.9075,14.6805,14.8802,1186597.0
2023-10-06 11:30:00,16.39,16.6,16.35,16.6,813176.0,14.8802,15.0709,14.8439,15.0709,813176.0
2023-10-06 12:00:00,16.6,16.67,16.46,16.47,708188.0,15.0709,15.1344,14.9438,14.9529,708188.0
2023-10-06 12:30:00,16.47,16.51,16.43,16.45,784336.0,14.9529,14.9892,14.9165,14.9347,784336.0
2023-10-06 13:00:00,16.45,16.51,16.45,16.48,381350.0,14.9347,14.9892,14.9347,14.9619,381350.0
2023-10-06 13:30:00,16.48,16.54,16.47,16.54,494148.0,14.9619,15.0164,14.9529,15.0164,494148.0
2023-10-06 14:00:00,16.54,16.6,16.52,16.6,534720.0,15.0164,15.0709,14.9983,15.0709,534720.0
2023-10-06 14:30:00,16.6,16.62,16.57,16.62,400864.0,15.0709,15.089,15.0436,15.089,400864.0
2023-10-06 15:00:00,16.62,16.65,16.57,16.61,606322.0,15.089,15.1163,15.0436,15.08,606322.0
2023-10-06 15:30:00,16.61,16.62,16.5,16.53,1311269.0,15.08,15.089,14.9801,15.0073,1311269.0
2023-10-09 09:30:00,16.39,16.61,16.34,16.38,490256.0,14.8802,15.08,14.8348,14.8712,490256.0
2023-10-09 10:00:00,16.39,16.41,16.32,16.36,461880.0,14.8802,14.8984,14.8167,14.853,461880.0
2023-10-09 10:30:00,16.36,16.41,16.31,16.34,345205.0,14.853,14.8984,14.8076,14.8348,345205.0
2023-10-09 11:00:00,16.34,16.45,16.33,16.43,718574.0,14.8348,14.9347,14.8258,14.9165,718574.0
2023-10-09 11:30:00,16.44,16.45,16.31,16.34,541259.0,14.9256,14.9347,14.8076,14.8348,541259.0
2023-10-09 12:00:00,16.34,16.39,16.29,16.3,604948.0,14.8348,14.8802,14.7894,14.7985,604948.0
2023-10-09 12:30:00,16.29,16.31,16.26,16.28,367729.0,14.7894,14.8076,14.7622,14.7804,367729.0
2023-10-09 13:00:00,16.28,16.33,16.26,16.32,581457.0,14.7804,14.8258,14.7622,14.8167,581457.0
2023-10-09 13:30:00,16.32,16.47,16.31,16.46,467290.0,14.8167,14.9529,14.8076,14.9438,467290.0
2023-10-09 14:00:00,16.46,16.48,16.45,16.48,375182.0,14.9438,14.9619,14.9347,14.9619,375182.0
2023-10-09 14:30:00,16.48,16.52,16.43,16.49,524553.0,14.9619,14.9983,14.9165,14.971,524553.0
2023-10-09 15:00:00,16.5,16.5,16.4,16.43,695076.0,14.9801,14.9801,14.8893,14.9165,695076.0
2023-10-09 15:30:00,16.43,16.43,16.36,16.4,1906113.0,14.9165,14.9165,14.853,14.8893,1906113.0
2023-10-10 09:30:00,16.59,16.69,16.51,16.6,735492.0,15.0618,15.1526,14.9892,15.0709,735492.0
2023-10-10 10:00:00,16.6,16.77,16.58,16.71,731382.0,15.0709,15.2252,15.0527,15.1708,731382.0
2023-10-10 10:30:00,16.71,16.76,16.64,16.64,355064.0,15.1708,15.2161,15.1072,15.1072,355064.0
2023-10-10 11:00:00,16.64,16.71,16.61,16.62,447806.0,15.1072,15.1708,15.08,15.089,447806.0
2023-10-10 11:30:00,16.62,16.67,16.61,16.66,331919.0,15.089,15.1344,15.08,15.1254,331919.0
2023-10-10 12:00:00,16.66,16.71,16.64,16.68,425437.0,15.1254,15.1708,15.1072,15.1435,425437.0
2023-10-10 12:30:00,16.68,16.7,16.64,16.7,370066.0,15.1435,15.1617,15.1072,15.1617,370066.0
2023-10-10 13:00:00,16.7,16.7,16.58,16.64,810417.0,15.1617,15.1617,15.0527,15.1072,810417.0
2023-10-10 13:30:00,16.64,16.73,16.62,16.66,745481.0,15.1072,15.1889,15.089,15.1254,745481.0
2023-10-10 14:00:00,16.66,16.67,16.54,16.59,531931.0,15.1254,15.1344,15.0164,15.0618,531931.0
2023-10-10 14:30:00,16.59,16.7,16.58,16.6,420927.0,15.0618,15.1617,15.0527,15.0709,420927.0
2023-10-10 15:00:00,16.6,16.62,16.55,16.55,330384.0,15.0709,15.089,15.0255,15.0255,330384.0
2023-10-10 15:30:00,16.55,16.62,16.53,16.57,1054042.0,15.0255,15.089,15.0073,15.0436,1054042.0
2023-10-11 09:30:00,16.55,16.82,16.5,16.66,364478.0,15.0255,15.2706,14.9801,15.1254,364478.0
2023-10-11 10:00:00,16.66,16.73,16.59,16.63,178799.0,15.1254,15.1889,15.0618,15.0981,178799.0
2023-10-11 10:30:00,16.64,16.65,16.55,16.64,312480.0,15.1072,15.1163,15.0255,15.1072,312480.0
2023-10-11 11:00:00,16.63,16.65,16.44,16.51,420747.0,15.0981,15.1163,14.9256,14.9892,420747.0
2023-10-11 11:30:00,16.51,16.53,16.46,16.46,125965.0,14.9892,15.0073,14.9438,14.9438,125965.0
2023-10-11 12:00:00,16.47,16.49,16.4,16.41,173171.0,14.9529,14.971,14.8893,14.8984,173171.0
2023-10-11 12:30:00,16.41,16.44,16.38,16.43,271892.0,14.8984,14.9256,14.8712,14.9165,271892.0
2023-10-11 13:00:00,16.43,16.47,16.41,16.43,197874.0,14.9165,14.9529,14.8984,14.9165,197874.0
2023-10-11 13:30:00,16.43,16.45,16.41,16.45,163438.0,14.9165,14.9347,14.8984,14.9347,163438.0
2023-10-11 14:00:00,16.44,16.49,16.43,16.48,272601.0,14.9256,14.971,14.9165,14.9619,272601.0
2023-10-11 14:30:00,16.48,16.51,16.46,16.46,275218.0,14.9619,14.9892,14.9438,14.9438,275218.0
2023-10-11 15:00:00,16.46,16.49,16.44,16.47,272567.0,14.9438,14.971,14.9256,14.9529,272567.0
2023-10-11 15:30:00,16.47,16.5,16.46,16.49,1229483.0,14.9529,14.9801,14.9438,14.971,1229483.0
2023-10-12 09:30:00,16.52,16.55,16.18,16.2,442205.0,14.9983,15.0255,14.6896,14.7077,442205.0
2023-10-12 10:00:00,16.2,16.3,16.15,16.29,337961.0,14.7077,14.7985,14.6623,14.7894,337961.0
2023-10-12 10:30:00,16.29,16.38,16.28,16.3,272890.0,14.7894,14.8712,14.7804,14.7985,272890.0
2023-10-12 11:00:00,16.3,16.33,16.25,16.32,235769.0,14.7985,14.8258,14.7531,14.8167,235769.0
2023-10-12 11:30:00,16.32,16.33,16.21,16.27,292917.0,14.8167,14.8258,14.7168,14.7713,292917.0
2023-10-12 12:00:00,16.27,16.4,16.25,16.36,256344.0,14.7713,14.8893,14.7531,14.853,256344.0
2023-10-12 12:30:00,16.35,16.37,16.33,16.35,161679.0,14.8439,14.8621,14.8258,14.8439,161679.0
2023-10-12 13:00:00,16.35,16.35,16.24,16.24,240262.0,14.8439,14.8439,14.744,14.744,240262.0
2023-10-12 13:30:00,16.24,16.27,16.19,16.21,255454.0,14.744,14.7713,14.6987,14.7168,255454.0
2023-10-12 14:00:00,16.21,16.25,16.16,16.25,293906.0,14.7168,14.7531,14.6714,14.7531,293906.0
2023-10-12 14:30:00,16.25,16.31,16.23,16.27,385113.0,14.7531,14.8076,14.735,14.7713,385113.0
2023-10-12 15:00:00,16.27,16.33,16.25,16.29,224254.0,14.7713,14.8258,14.7531,14.7894,224254.0
2023-10-12 15:30:00,16.28,16.33,16.28,16.28,1152362.0,14.7804,14.8258,14.7804,14.7804,1152362.0
2023-10-13 09:30:00,16.46,16.49,16.29,16.3,496357.0,14.9438,14.971,14.7894,14.7985,496357.0
2023-10-13 10:00:00,16.29,16.38,16.24,16.25,570624.0,14.7894,14.8712,14.744,14.7531,570624.0
2023-10-13 10:30:00,16.25,16.34,16.24,16.31,376975.0,14.7531,14.8348,14.744,14.8076,376975.0
2023-10-13 11:00:00,16.31,16.31,16.22,16.29,379550.0,14.8076,14.8076,14.7259,14.7894,379550.0
2023-10-13 11:30:00,16.29,16.31,16.18,16.2,186682.0,14.7894,14.8076,14.6896,14.7077,186682.0
2023-10-13 12:00:00,16.19,16.25,16.18,16.21,206832.0,14.6987,14.7531,14.6896,14.7168,206832.0
2023-10-13 12:30:00,16.21,16.22,16.03,16.09,455400.0,14.7168,14.7259,14.5534,14.6079,455400.0
2023-10-13 13:00:00,16.09,16.11,15.95,15.95,558061.0,14.6079,14.626,14.4808,14.4808,558061.0
2023-10-13 13:30:00,15.95,16.07,15.94,16.01,343946.0,14.4808,14.5897,14.4717,14.5352,343946.0
2023-10-13 14:00:00,16.01,16.1,15.99,16.09,247310.0,14.5352,14.6169,14.5171,14.6079,247310.0
2023-10-13 14:30:00,16.09,16.13,16.03,16.08,242373.0,14.6079,14.6442,14.5534,14.5988,242373.0
2023-10-13 15:00:00,16.07,16.1,16.02,16.03,339363.0,14.5897,14.6169,14.5443,14.5534,339363.0
2023-10-13 15:30:00,16.03,16.07,16.0,16.03,1408590.0,14.5534,14.5897,14.5262,14.5534,1408590.0
2023-10-16 09:30:00,16.22,16.34,16.13,16.23,471466.0,14.7259,14.8348,14.6442,14.735,471466.0
2023-10-16 10:00:00,16.22,16.35,16.18,16.33,352845.0,14.7259,14.8439,14.6896,14.8258,352845.0
2023-10-16 10:30:00,16.33,16.4,16.31,16.38,353618.0,14.8258,14.8893,14.8076,14.8712,353618.0
2023-10-16 11:00:00,16.39,16.44,16.36,16.41,257072.0,14.8802,14.9256,14.853,14.8984,257072.0
2023-10-16 11:30:00,16.41,16.41,16.34,16.39,242265.0,14.8984,14.8984,14.8348,14.8802,242265.0
2023-10-16 12:00:00,16.4,16.46,16.38,16.46,235730.0,14.8893,14.9438,14.8712,14.9438,235730.0
2023-10-16 12:30:00,16.46,16.52,16.43,16.45,294413.0,14.9438,14.9983,14.9165,14.9347,294413.0
2023-10-16 13:00:00,16.45,16.46,16.36,16.43,397573.0,14.9347,14.9438,14.853,14.9165,397573.0
2023-10-16 13:30:00,16.43,16.48,16.4,16.45,294881.0,14.9165,14.9619,14.8893,14.9347,294881.0
2023-10-16 14:00:00,16.45,16.46,16.39,16.39,224874.0,14.9347,14.9438,14.8802,14.8802,224874.0
2023-10-16 14:30:00,16.39,16.42,16.38,16.42,205576.0,14.8802,14.9075,14.8712,14.9075,205576.0
2023-10-16 15:00:00,16.41,16.48,16.39,16.48,278711.0,14.8984,14.9619,14.8802,14.9619,278711.0
2023-10-16 15:30:00,16.48,16.55,16.44,16.54,2025515.0,14.9619,15.0255,14.9256,15.0164,2025515.0
2023-10-17 09:30:00,16.44,16.68,16.44,16.6,537827.0,14.9256,15.1435,14.9256,15.0709,537827.0
2023-10-17 10:00:00,16.59,16.67,16.54,16.61,209844.0,15.0618,15.1344,15.0164,15.08,209844.0
2023-10-17 10:30:00,16.62,16.72,16.6,16.72,197027.0,15.089,15.1798,15.0709,15.1798,197027.0
2023-10-17 11:00:00,16.72,16.81,16.71,16.79,294968.0,15.1798,15.2615,15.1708,15.2434,294968.0
2023-10-17 11:30:00,16.79,16.92,16.77,16.87,876995.0,15.2434,15.3614,15.2252,15.316,876995.0
2023-10-17 12:00:00,16.87,16.97,16.85,16.96,412233.0,15.316,15.4068,15.2979,15.3977,412233.0
2023-10-17 12:30:00,16.96,16.98,16.83,16.86,429678.0,15.3977,15.4159,15.2797,15.3069,429678.0
2023-10-17 13:00:00,16.85,16.89,16.83,16.85,414396.0,15.2979,15.3342,15.2797,15.2979,414396.0
2023-10-17 13:30:00,16.85,16.85,16.71,16.75,692826.0,15.2979,15.2979,15.1708,15.2071,692826.0
2023-10-17 14:00:00,16.74,16.76,16.7,16.73,511362.0,15.198,15.2161,15.1617,15.1889,511362.0
2023-10-17 14:30:00,16.74,16.92,16.72,16.75,427109.0,15.198,15.3614,15.1798,15.2071,427109.0
2023-10-17 15:00:00,16.76,16.84,16.75,16.84,447401.0,15.2161,15.2888,15.2071,15.2888,447401.0
2023-10-17 15:30:00,16.84,16.84,16.77,16.79,1058409.0,15.2888,15.2888,15.2252,15.2434,1058409.0
2023-10-18 09:30:00,16.67,16.8,16.6,16.65,1005992.0,15.1344,15.2525,15.0709,15.1163,1005992.0
2023-10-18 10:00:00,16.64,16.8,16.63,16.68,600458.0,15.1072,15.2525,15.0981,15.1435,600458.0
2023-10-18 10:30:00,16.68,16.75,16.62,16.67,400190.0,15.1435,15.2071,15.089,15.1344,400190.0
2023-10-18 11:00:00,16.67,16.7,16.6,16.65,716244.0,15.1344,15.1617,15.0709,15.1163,716244.0
2023-10-18 11:30:00,16.65,16.69,16.54,16.59,752531.0,15.1163,15.1526,15.0164,15.0618,752531.0
2023-10-18 12:00:00,16.59,16.62,16.54,16.57,456771.0,15.0618,15.089,15.0164,15.0436,456771.0
2023-10-18 12:30:00,16.57,16.59,16.53,16.55,427743.0,15.0436,15.0618,15.0073,15.0255,427743.0
2023-10-18 13:00:00,16.55,16.71,16.51,16.63,693929.0,15.0255,15.1708,14.9892,15.0981,693929.0
2023-10-18 13:30:00,16.62,16.66,16.56,16.65,555046.0,15.089,15.1254,15.0346,15.1163,555046.0
2023-10-18 14:00:00,16.66,16.71,16.61,16.62,356758.0,15.1254,15.1708,15.08,15.089,356758.0
2023-10-18 14:30:00,16.62,16.64,16.55,16.57,302612.0,15.089,15.1072,15.0255,15.0436,302612.0
2023-10-18 15:00:00,16.57,16.58,16.49,16.52,747687.0,15.0436,15.0527,14.971,14.9983,747687.0
2023-10-18 15:30:00,16.52,16.58,16.48,16.54,1295408.0,14.9983,15.0527,14.9619,15.0164,1295408.0
2023-10-19 09:30:00,16.68,16.75,16.55,16.69,537873.0,15.1435,15.2071,15.0255,15.1526,537873.0
2023-10-19 10:00:00,16.69,16.82,16.66,16.76,499391.0,15.1526,15.2706,15.1254,15.2161,499391.0
2023-10-19 10:30:00,16.75,16.76,16.61,16.7,435697.0,15.2071,15.2161,15.08,15.1617,435697.0
2023-10-19 11:00:00,16.7,16.76,16.65,16.72,399767.0,15.1617,15.2161,15.1163,15.1798,399767.0
2023-10-19 11:30:00,16.72,16.76,16.69,16.73,367975.0,15.1798,15.2161,15.1526,15.1889,367975.0
2023-10-19 12:00:00,16.73,16.9,16.69,16.76,683466.0,15.1889,15.3433,15.1526,15.2161,683466.0
2023-10-19 12:30:00,16.76,16.81,16.68,16.77,519472.0,15.2161,15.2615,15.1435,15.2252,519472.0
2023-10-19 13:00:00,16.77,16.83,16.72,16.76,395473.0,15.2252,15.2797,15.1798,15.2161,395473.0
2023-10-19 13:30:00,16.76,16.78,16.67,16.73,402741.0,15.2161,15.2343,15.1344,15.1889,402741.0
2023-10-19 14:00:00,16.74,16.77,16.66,16.69,442210.0,15.198,15.2252,15.1254,15.1526,442210.0
2023-10-19 14:30:00,16.68,16.68,16.56,16.59,531503.0,15.1435,15.1435,15.0346,15.0618,531503.0
2023-10-19 15:00:00,16.58,16.59,16.48,16.5,561672.0,15.0527,15.0618,14.9619,14.9801,561672.0
2023-10-19 15:30:00,16.5,16.53,16.42,16.45,2545998.0,14.9801,15.0073,14.9075,14.9347,2545998.0
2023-10-20 09:30:00,14.46,14.95,14.06,14.09,5976313.0,13.128,13.5729,12.7649,12.7921,5976313.0
2023-10-20 10:00:00,14.09,14.12,13.82,14.03,4348090.0,12.7921,12.8193,12.547,12.7376,4348090.0
2023-10-20 10:30:00,14.04,14.81,14.02,14.64,5733071.0,12.7467,13.4458,12.7285,13.2914,5733071.0
2023-10-20 11:00:00,14.64,14.81,14.41,14.76,2808180.0,13.2914,13.4458,13.0826,13.4004,2808180.0
2023-10-20 11:30:00,14.77,14.79,14.52,14.66,1725833.0,13.4095,13.4276,13.1825,13.3096,1725833.0
2023-10-20 12:00:00,14.66,14.68,14.33,14.43,1387298.0,13.3096,13.3277,13.01,13.1008,1387298.0
2023-10-20 12:30:00,14.43,14.61,14.41,14.54,1242609.0,13.1008,13.2642,13.0826,13.2006,1242609.0
2023-10-20 13:00:00,14.53,14.65,14.44,14.62,974351.0,13.1916,13.3005,13.1099,13.2733,974351.0
2023-10-20 13:30:00,14.62,14.64,14.53,14.58,591261.0,13.2733,13.2914,13.1916,13.237,591261.0
2023-10-20 14:00:00,14.58,14.59,14.41,14.45,765540.0,13.237,13.246,13.0826,13.1189,765540.0
2023-10-20 14:30:00,14.45,14.52,14.37,14.39,877214.0,13.1189,13.1825,13.0463,13.0645,877214.0
2023-10-20 15:00:00,14.39,14.47,14.33,14.35,1365295.0,13.0645,13.1371,13.01,13.0281,1365295.0
2023-10-20 15:30:00,14.35,14.48,14.27,14.45,4945483.0,13.0281,13.1462,12.9555,13.1189,4945483.0
2023-10-23 09:30:00,14.25,14.47,14.21,14.29,1769506.0,12.9374,13.1371,12.901,12.9737,1769506.0
2023-10-23 10:00:00,14.29,14.48,14.18,14.35,1089505.0,12.9737,13.1462,12.8738,13.0281,1089505.0
2023-10-23 10:30:00,14.34,14.48,14.32,14.37,757528.0,13.0191,13.1462,13.0009,13.0463,757528.0
2023-10-23 11:00:00,14.37,14.47,14.33,14.43,641062.0,13.0463,13.1371,13.01,13.1008,641062.0
2023-10-23 11:30:00,14.42,14.5,14.42,14.5,753177.0,13.0917,13.1643,13.0917,13.1643,753177.0
2023-10-23 12:00:00,14.5,14.51,14.35,14.4,556409.0,13.1643,13.1734,13.0281,13.0735,556409.0
2023-10-23 12:30:00,14.4,14.48,14.35,14.48,858720.0,13.0735,13.1462,13.0281,13.1462,858720.0
2023-10-23 13:00:00,14.48,14.52,14.45,14.48,1388178.0,13.1462,13.1825,13.1189,13.1462,1388178.0
2023-10-23 13:30:00,14.48,14.58,14.46,14.52,853178.0,13.1462,13.237,13.128,13.1825,853178.0
2023-10-23 14:00:00,14.52,14.52,14.45,14.48,816816.0,13.1825,13.1825,13.1189,13.1462,816816.0
2023-10-23 14:30:00,14.49,14.57,14.48,14.51,559686.0,13.1552,13.2279,13.1462,13.1734,559686.0
2023-10-23 15:00:00,14.51,14.51,14.3,14.34,1303788.0,13.1734,13.1734,12.9828,13.0191,1303788.0
2023-10-23 15:30:00,14.34,14.37,14.18,14.19,3404766.0,13.0191,13.0463,12.8738,12.8829,3404766.0
2023-10-24 09:30:00,14.22,14.4,14.15,14.34,980494.0,12.9101,13.0735,12.8466,13.0191,980494.0
2023-10-24 10:00:00,14.34,14.35,14.2,14.34,760559.0,13.0191,13.0281,12.892,13.0191,760559.0
2023-10-24 10:30:00,14.34,14.34,14.12,14.13,1749029.0,13.0191,13.0191,12.8193,12.8284,1749029.0
2023-10-24 11:00:00,14.13,14.14,14.0,14.08,840911.0,12.8284,12.8375,12.7104,12.783,840911.0
2023-10-24 11:30:00,14.08,14.19,14.07,14.13,655809.0,12.783,12.8829,12.7739,12.8284,655809.0
2023-10-24 12:00:00,14.13,14.17,14.05,14.07,636702.0,12.8284,12.8647,12.7558,12.7739,636702.0
2023-10-24 12:30:00,14.07,14.12,14.03,14.07,509806.0,12.7739,12.8193,12.7376,12.7739,509806.0
2023-10-24 13:00:00,14.07,14.2,14.05,14.16,760816.0,12.7739,12.892,12.7558,12.8556,760816.0
2023-10-24 13:30:00,14.16,14.23,14.11,14.22,1611755.0,12.8556,12.9192,12.8103,12.9101,1611755.0
2023-10-24 14:00:00,14.22,14.26,14.2,14.26,1038882.0,12.9101,12.9464,12.892,12.9464,1038882.0
2023-10-24 14:30:00,14.26,14.29,14.22,14.27,794992.0,12.9464,12.9737,12.9101,12.9555,794992.0
2023-10-24 15:00:00,14.28,14.31,14.17,14.23,1184935.0,12.9646,12.9918,12.8647,12.9192,1184935.0
2023-10-24 15:30:00,14.23,14.26,14.15,14.18,4632941.0,12.9192,12.9464,12.8466,12.8738,4632941.0
2023-10-25 09:30:00,14.05,14.31,13.82,13.88,1072844.0,12.7558,12.9918,12.547,12.6014,1072844.0
2023-10-25 10:00:00,13.88,13.91,13.71,13.82,1607338.0,12.6014,12.6287,12.4471,12.547,1607338.0
2023-10-25 10:30:00,13.82,13.87,13.75,13.84,537277.0,12.547,12.5924,12.4834,12.5651,537277.0
2023-10-25 11:00:00,13.84,13.91,13.77,13.82,1084001.0,12.5651,12.6287,12.5016,12.547,1084001.0
2023-10-25 11:30:00,13.82,13.94,13.79,13.85,703035.0,12.547,12.6559,12.5197,12.5742,703035.0
2023-10-25 12:00:00,13.85,13.87,13.79,13.85,670757.0,12.5742,12.5924,12.5197,12.5742,670757.0
2023-10-25 12:30:00,13.84,13.94,13.83,13.9,612192.0,12.5651,12.6559,12.556,12.6196,612192.0
2023-10-25 13:00:00,13.89,13.97,13.84,13.91,614996.0,12.6105,12.6831,12.5651,12.6287,614996.0
2023-10-25 13:30:00,13.9,14.03,13.88,14.02,530577.0,12.6196,12.7376,12.6014,12.7285,530577.0
2023-10-25 14:00:00,14.02,14.06,13.97,14.06,766630.0,12.7285,12.7649,12.6831,12.7649,766630.0
2023-10-25 14:30:00,14.05,14.07,13.98,14.05,1036743.0,12.7558,12.7739,12.6922,12.7558,1036743.0
2023-10-25 15:00:00,14.05,14.13,14.02,14.08,1043636.0,12.7558,12.8284,12.7285,12.783,1043636.0
2023-10-25 15:30:00,14.07,14.12,14.04,14.07,3537076.0,12.7739,12.8193,12.7467,12.7739,3537076.0
2023-10-26 09:30:00,14.09,14.45,14.01,14.41,998730.0,12.7921,13.1189,12.7195,13.0826,998730.0
2023-10-26 10:00:00,14.4,14.62,14.36,14.58,1450383.0,13.0735,13.2733,13.0372,13.237,1450383.0
2023-10-26 10:30:00,14.58,14.59,14.4,14.45,1104828.0,13.237,13.246,13.0735,13.1189,1104828.0
2023-10-26 11:00:00,14.45,14.5,14.35,14.46,621621.0,13.1189,13.1643,13.0281,13.128,621621.0
2023-10-26 11:30:00,14.45,14.57,14.42,14.51,591854.0,13.1189,13.2279,13.0917,13.1734,591854.0
2023-10-26 12:00:00,14.51,14.51,14.3,14.34,551641.0,13.1734,13.1734,12.9828,13.0191,551641.0
2023-10-26 12:30:00,14.34,14.36,14.27,14.34,514312.0,13.0191,13.0372,12.9555,13.0191,514312.0
2023-10-26 13:00:00,14.34,14.43,14.32,14.42,561580.0,13.0191,13.1008,13.0009,13.0917,561580.0
2023-10-26 13:30:00,14.42,14.43,14.35,14.42,411025.0,13.0917,13.1008,13.0281,13.0917,411025.0
2023-10-26 14:00:00,14.42,14.49,14.4,14.46,393939.0,13.0917,13.1552,13.0735,13.128,393939.0
2023-10-26 14:30:00,14.46,14.5,14.42,14.48,691198.0,13.128,13.1643,13.0917,13.1462,691198.0
2023-10-26 15:00:00,14.49,14.53,14.44,14.46,542622.0,13.1552,13.1916,13.1099,13.128,542622.0
2023-10-26 15:30:00,14.46,14.47,14.39,14.42,1803316.0,13.128,13.1371,13.0645,13.0917,1803316.0
2023-10-27 09:30:00,14.29,14.37,14.19,14.25,733582.0,12.9737,13.0463,12.8829,12.9374,733582.0
2023-10-27 10:00:00,14.24,14.29,14.17,14.22,709965.0,12.9283,12.9737,12.8647,12.9101,709965.0
2023-10-27 10:30:00,14.22,14.29,14.18,14.28,414540.0,12.9101,12.9737,12.8738,12.9646,414540.0
2023-10-27 11:00:00,14.28,14.31,14.23,14.25,276548.0,12.9646,12.9918,12.9192,12.9374,276548.0
2023-10-27 11:30:00,14.25,14.29,14.21,14.29,313177.0,12.9374,12.9737,12.901,12.9737,313177.0
2023-10-27 12:00:00,14.28,14.29,14.2,14.23,416659.0,12.9646,12.9737,12.892,12.9192,416659.0
2023-10-27 12:30:00,14.22,14.26,14.18,14.19,414630.0,12.9101,12.9464,12.8738,12.8829,414630.0
2023-10-27 13:00:00,14.18,14.23,14.08,14.1,891444.0,12.8738,12.9192,12.783,12.8012,891444.0
2023-10-27 13:30:00,14.1,14.12,14.01,14.02,377255.0,12.8012,12.8193,12.7195,12.7285,377255.0
2023-10-27 14:00:00,14.02,14.05,13.96,13.99,496094.0,12.7285,12.7558,12.6741,12.7013,496094.0
2023-10-27 14:30:00,13.99,14.07,13.98,14.01,628274.0,12.7013,12.7739,12.6922,12.7195,628274.0
2023-10-27 15:00:00,14.01,14.06,13.98,14.05,968108.0,12.7195,12.7649,12.6922,12.7558,968108.0
2023-10-27 15:30:00,14.05,14.06,13.97,14.02,2116199.0,12.7558,12.7649,12.6831,12.7285,2116199.0
2023-10-30 09:30:00,14.19,14.28,14.02,14.06,885220.0,12.8829,12.9646,12.7285,12.7649,885220.0
2023-10-30 10:00:00,14.05,14.08,13.95,14.04,592048.0,12.7558,12.783,12.665,12.7467,592048.0
2023-10-30 10:30:00,14.04,14.11,14.02,14.1,496128.0,12.7467,12.8103,12.7285,12.8012,496128.0
2023-10-30 11:00:00,14.1,14.18,14.09,14.18,578847.0,12.8012,12.8738,12.7921,12.8738,578847.0
2023-10-30 11:30:00,14.18,14.19,14.09,14.12,547151.0,12.8738,12.8829,12.7921,12.8193,547151.0
2023-10-30 12:00:00,14.11,14.16,14.1,14.12,382409.0,12.8103,12.8556,12.8012,12.8193,382409.0
2023-10-30 12:30:00,14.12,14.17,14.09,14.16,564502.0,12.8193,12.8647,12.7921,12.8556,564502.0
2023-10-30 13:00:00,14.16,14.24,14.15,14.24,622528.0,12.8556,12.9283,12.8466,12.9283,622528.0
2023-10-30 13:30:00,14.24,14.3,14.21,14.25,935667.0,12.9283,12.9828,12.901,12.9374,935667.0
2023-10-30 14:00:00,14.25,14.26,14.22,14.26,564808.0,12.9374,12.9464,12.9101,12.9464,564808.0
2023-10-30 14:30:00,14.25,14.28,14.23,14.25,711660.0,12.9374,12.9646,12.9192,12.9374,711660.0
2023-10-30 15:00:00,14.25,14.34,14.24,14.32,1200465.0,12.9374,13.0191,12.9283,13.0009,1200465.0
2023-10-30 15:30:00,14.32,14.32,14.18,14.23,3277967.0,13.0009,13.0009,12.8738,12.9192,3277967.0
2023-10-31 09:30:00,14.31,14.49,14.29,14.32,665587.0,12.9918,13.1552,12.9737,13.0009,665587.0
2023-10-31 10:00:00,14.31,14.38,14.27,14.33,458642.0,12.9918,13.0554,12.9555,13.01,458642.0
2023-10-31 10:30:00,14.33,14.4,14.31,14.37,232716.0,13.01,13.0735,12.9918,13.0463,232716.0
2023-10-31 11:00:00,14.37,14.48,14.36,14.46,401207.0,13.0463,13.1462,13.0372,13.128,401207.0
2023-10-31 11:30:00,14.46,14.5,14.45,14.5,361336.0,13.128,13.1643,13.1189,13.1643,361336.0
2023-10-31 12:00:00,14.5,14.54,14.42,14.48,657402.0,13.1643,13.2006,13.0917,13.1462,657402.0
2023-10-31 12:30:00,14.49,14.53,14.44,14.51,402923.0,13.1552,13.1916,13.1099,13.1734,402923.0
2023-10-31 13:00:00,14.52,14.56,14.5,14.56,515950.0,13.1825,13.2188,13.1643,13.2188,515950.0
2023-10-31 13:30:00,14.55,14.59,14.49,14.49,418610.0,13.2097,13.246,13.1552,13.1552,418610.0
2023-10-31 14:00:00,14.5,14.51,14.45,14.48,389929.0,13.1643,13.1734,13.1189,13.1462,389929.0
2023-10-31 14:30:00,14.47,14.54,14.44,14.54,323692.0,13.1371,13.2006,13.1099,13.2006,323692.0
2023-10-31 15:00:00,14.54,14.61,14.52,14.6,544342.0,13.2006,13.2642,13.1825,13.2551,544342.0
2023-10-31 15:30:00,14.6,14.6,14.51,14.53,1423754.0,13.2551,13.2551,13.1734,13.1916,1423754.0
2023-11-01 09:30:00,14.5,14.53,14.37,14.47,419883.0,13.1643,13.1916,13.0463,13.1371,419883.0
2023-11-01 10:00:00,14.48,14.58,14.4,14.53,463915.0,13.1462,13.237,13.0735,13.1916,463915.0
2023-11-01 10:30:00,14.54,14.64,14.52,14.62,534707.0,13.2006,13.2914,13.1825,13.2733,534707.0
2023-11-01 11:00:00,14.62,14.67,14.55,14.58,323984.0,13.2733,13.3187,13.2097,13.237,323984.0
2023-11-01 11:30:00,14.58,14.66,14.57,14.61,613845.0,13.237,13.3096,13.2279,13.2642,613845.0
2023-11-01 12:00:00,14.61,14.62,14.54,14.57,334554.0,13.2642,13.2733,13.2006,13.2279,334554.0
2023-11-01 12:30:00,14.57,14.58,14.51,14.53,269580.0,13.2279,13.237,13.1734,13.1916,269580.0
2023-11-01 13:00:00,14.53,14.53,14.46,14.52,432408.0,13.1916,13.1916,13.128,13.1825,432408.0
2023-11-01 13:30:00,14.52,14.58,14.49,14.58,288861.0,13.1825,13.237,13.1552,13.237,288861.0
2023-11-01 14:00:00,14.58,14.62,14.51,14.54,420428.0,13.237,13.2733,13.1734,13.2006,420428.0
2023-11-01 14:30:00,14.55,14.6,14.46,14.57,936314.0,13.2097,13.2551,13.128,13.2279,936314.0
2023-11-01 15:00:00,14.57,14.63,14.55,14.58,604907.0,13.2279,13.2824,13.2097,13.237,604907.0
2023-11-01 15:30:00,14.59,14.63,14.53,14.55,1515806.0,13.246,13.2824,13.1916,13.2097,1515806.0
2023-11-02 09:30:00,14.69,14.89,14.6,14.86,524865.0,13.3368,13.5184,13.2551,13.4912,524865.0
2023-11-02 10:00:00,14.87,15.0,14.85,14.99,365438.0,13.5002,13.6183,13.4821,13.6092,365438.0
2023-11-02 10:30:00,15.0,15.12,14.99,15.12,293294.0,13.6183,13.7272,13.6092,13.7272,293294.0
2023-11-02 11:00:00,15.12,15.15,15.08,15.1,318453.0,13.7272,13.7545,13.6909,13.7091,318453.0
2023-11-02 11:30:00,15.1,15.18,15.08,15.17,246724.0,13.7091,13.7817,13.6909,13.7726,246724.0
2023-11-02 12:00:00,15.16,15.22,15.13,15.15,477726.0,13.7635,13.818,13.7363,13.7545,477726.0
2023-11-02 12:30:00,15.15,15.2,15.14,15.15,215298.0,13.7545,13.7998,13.7454,13.7545,215298.0
2023-11-02 13:00:00,15.14,15.19,15.14,15.16,169913.0,13.7454,13.7908,13.7454,13.7635,169913.0
2023-11-02 13:30:00,15.16,15.24,15.14,15.24,329658.0,13.7635,13.8362,13.7454,13.8362,329658.0
2023-11-02 14:00:00,15.24,15.25,15.19,15.21,256685.0,13.8362,13.8452,13.7908,13.8089,256685.0
2023-11-02 14:30:00,15.21,15.29,15.21,15.26,504442.0,13.8089,13.8816,13.8089,13.8543,504442.0
2023-11-02 15:00:00,15.26,15.35,15.23,15.35,1040016.0,13.8543,13.936,13.8271,13.936,1040016.0
2023-11-02 15:30:00,15.35,15.44,15.34,15.44,2241642.0,13.936,14.0177,13.927,14.0177,2241642.0
2023-11-03 09:30:00,15.86,16.15,15.8,16.06,1406191.0,14.3991,14.6623,14.3446,14.5806,1406191.0
2023-11-03 10:00:00,16.06,16.1,15.84,15.85,1048085.0,14.5806,14.6169,14.3809,14.39,1048085.0
2023-11-03 10:30:00,15.84,15.97,15.79,15.97,702518.0,14.3809,14.4989,14.3355,14.4989,702518.0
2023-11-03 11:00:00,15.97,16.0,15.87,15.87,470428.0,14.4989,14.5262,14.4081,14.4081,470428.0
2023-11-03 11:30:00,15.88,15.89,15.79,15.82,825223.0,14.4172,14.4263,14.3355,14.3627,825223.0
2023-11-03 12:00:00,15.82,15.82,15.69,15.74,1296363.0,14.3627,14.3627,14.2447,14.2901,1296363.0
2023-11-03 12:30:00,15.74,15.83,15.7,15.82,769287.0,14.2901,14.3718,14.2538,14.3627,769287.0
2023-11-03 13:00:00,15.81,15.83,15.76,15.77,479888.0,14.3537,14.3718,14.3083,14.3173,479888.0
2023-11-03 13:30:00,15.77,15.86,15.74,15.86,442165.0,14.3173,14.3991,14.2901,14.3991,442165.0
2023-11-03 14:00:00,15.86,15.88,15.79,15.83,424311.0,14.3991,14.4172,14.3355,14.3718,424311.0
2023-11-03 14:30:00,15.83,15.84,15.77,15.79,814915.0,14.3718,14.3809,14.3173,14.3355,814915.0
2023-11-03 15:00:00,15.8,15.81,15.76,15.79,836130.0,14.3446,14.3537,14.3083,14.3355,836130.0
2023-11-03 15:30:00,15.78,15.81,15.73,15.74,1161330.0,14.3264,14.3537,14.281,14.2901,1161330.0
2023-11-06 09:30:00,15.76,15.87,15.57,15.64,533656.0,14.3083,14.4081,14.1358,14.1993,533656.0
2023-11-06 10:00:00,15.65,15.66,15.45,15.46,603381.0,14.2084,14.2175,14.0268,14.0359,603381.0
2023-11-06 10:30:00,15.46,15.53,15.41,15.53,550712.0,14.0359,14.0994,13.9905,14.0994,550712.0
2023-11-06 11:00:00,15.53,15.64,15.52,15.62,255827.0,14.0994,14.1993,14.0904,14.1812,255827.0
2023-11-06 11:30:00,15.62,15.65,15.6,15.65,195936.0,14.1812,14.2084,14.163,14.2084,195936.0
2023-11-06 12:00:00,15.65,15.66,15.55,15.58,202983.0,14.2084,14.2175,14.1176,14.1448,202983.0
2023-11-06 12:30:00,15.58,15.62,15.56,15.58,251541.0,14.1448,14.1812,14.1267,14.1448,251541.0
2023-11-06 13:00:00,15.58,15.58,15.48,15.5,460037.0,14.1448,14.1448,14.0541,14.0722,460037.0
2023-11-06 13:30:00,15.5,15.51,15.42,15.44,369529.0,14.0722,14.0813,13.9996,14.0177,369529.0
2023-11-06 14:00:00,15.44,15.52,15.44,15.51,293886.0,14.0177,14.0904,14.0177,14.0813,293886.0
2023-11-06 14:30:00,15.51,15.51,15.42,15.43,731254.0,14.0813,14.0813,13.9996,14.0087,731254.0
2023-11-06 15:00:00,15.43,15.49,15.42,15.49,364286.0,14.0087,14.0631,13.9996,14.0631,364286.0
2023-11-06 15:30:00,15.49,15.5,15.45,15.47,818917.0,14.0631,14.0722,14.0268,14.045,818917.0
2023-11-07 09:30:00,15.37,15.44,15.31,15.41,415838.0,13.9542,14.0177,13.8997,13.9905,415838.0
2023-11-07 10:00:00,15.42,15.48,15.33,15.37,362958.0,13.9996,14.0541,13.9179,13.9542,362958.0
2023-11-07 10:30:00,15.36,15.43,15.3,15.31,414076.0,13.9451,14.0087,13.8906,13.8997,414076.0
2023-11-07 11:00:00,15.31,15.35,15.28,15.3,372669.0,13.8997,13.936,13.8725,13.8906,372669.0
2023-11-07 11:30:00,15.3,15.35,15.3,15.34,199600.0,13.8906,13.936,13.8906,13.927,199600.0
2023-11-07 12:00:00,15.34,15.37,15.31,15.34,190646.0,13.927,13.9542,13.8997,13.927,190646.0
2023-11-07 12:30:00,15.33,15.35,15.28,15.32,246996.0,13.9179,13.936,13.8725,13.9088,246996.0
2023-11-07 13:00:00,15.32,15.38,15.31,15.33,176829.0,13.9088,13.9633,13.8997,13.9179,176829.0
2023-11-07 13:30:00,15.34,15.37,15.31,15.32,270220.0,13.927,13.9542,13.8997,13.9088,270220.0
2023-11-07 14:00:00,15.33,15.38,15.31,15.36,207425.0,13.9179,13.9633,13.8997,13.9451,207425.0
2023-11-07 14:30:00,15.37,15.38,15.34,15.37,175045.0,13.9542,13.9633,13.927,13.9542,175045.0
2023-11-07 15:00:00,15.37,15.41,15.36,15.4,337928.0,13.9542,13.9905,13.9451,13.9814,337928.0
2023-11-07 15:30:00,15.4,15.41,15.32,15.36,956392.0,13.9814,13.9905,13.9088,13.9451,956392.0
2023-11-08 09:30:00,15.32,15.38,15.21,15.32,336362.0,13.9088,13.9633,13.8089,13.9088,336362.0
2023-11-08 10:00:00,15.32,15.34,15.23,15.27,325622.0,13.9088,13.927,13.8271,13.8634,325622.0
2023-11-08 10:30:00,15.27,15.3,15.21,15.21,262691.0,13.8634,13.8906,13.8089,13.8089,262691.0
2023-11-08 11:00:00,15.21,15.24,15.19,15.19,351572.0,13.8089,13.8362,13.7908,13.7908,351572.0
2023-11-08 11:30:00,15.18,15.23,15.16,15.2,352331.0,13.7817,13.8271,13.7635,13.7998,352331.0
2023-11-08 12:00:00,15.2,15.2,15.15,15.18,244676.0,13.7998,13.7998,13.7545,13.7817,244676.0
2023-11-08 12:30:00,15.18,15.18,15.14,15.15,273675.0,13.7817,13.7817,13.7454,13.7545,273675.0
2023-11-08 13:00:00,15.16,15.23,15.14,15.2,322251.0,13.7635,13.8271,13.7454,13.7998,322251.0
2023-11-08 13:30:00,15.21,15.26,15.2,15.25,216012.0,13.8089,13.8543,13.7998,13.8452,216012.0
2023-11-08 14:00:00,15.26,15.32,15.25,15.29,280066.0,13.8543,13.9088,13.8452,13.8816,280066.0
2023-11-08 14:30:00,15.29,15.3,15.23,15.23,241664.0,13.8816,13.8906,13.8271,13.8271,241664.0
2023-11-08 15:00:00,15.23,15.24,15.2,15.21,399107.0,13.8271,13.8362,13.7998,13.8089,399107.0
2023-11-08 15:30:00,15.21,15.27,15.19,15.24,1241655.0,13.8089,13.8634,13.7908,13.8362,1241655.0
2023-11-09 09:30:00,15.33,15.41,15.24,15.26,295273.0,13.9179,13.9905,13.8362,13.8543,295273.0
2023-11-09 10:00:00,15.26,15.27,15.14,15.18,326754.0,13.8543,13.8634,13.7454,13.7817,326754.0
2023-11-09 10:30:00,15.17,15.26,15.13,15.25,404413.0,13.7726,13.8543,13.7363,13.8452,404413.0
2023-11-09 11:00:00,15.25,15.29,15.19,15.2,236645.0,13.8452,13.8816,13.7908,13.7998,236645.0
2023-11-09 11:30:00,15.2,15.25,15.16,15.21,197153.0,13.7998,13.8452,13.7635,13.8089,197153.0
2023-11-09 12:00:00,15.21,15.25,15.19,15.25,133832.0,13.8089,13.8452,13.7908,13.8452,133832.0
2023-11-09 12:30:00,15.24,15.32,15.24,15.25,340858.0,13.8362,13.9088,13.8362,13.8452,340858.0
2023-11-09 13:00:00,15.25,15.26,15.1,15.13,336706.0,13.8452,13.8543,13.7091,13.7363,336706.0
2023-11-09 13:30:00,15.12,15.12,15.02,15.03,325344.0,13.7272,13.7272,13.6364,13.6455,325344.0
2023-11-09 14:00:00,15.03,15.03,14.96,15.0,488780.0,13.6455,13.6455,13.582,13.6183,488780.0
2023-11-09 14:30:00,15.0,15.04,14.96,14.99,292513.0,13.6183,13.6546,13.582,13.6092,292513.0
2023-11-09 15:00:00,14.99,15.05,14.98,15.0,321831.0,13.6092,13.6637,13.6001,13.6183,321831.0
2023-11-09 15:30:00,15.0,15.04,14.96,15.03,1124633.0,13.6183,13.6546,13.582,13.6455,1124633.0
2023-11-10 09:30:00,15.1,15.13,14.87,15.06,276872.0,13.7091,13.7363,13.5002,13.6727,276872.0
2023-11-10 10:00:00,15.05,15.05,14.96,14.98,184689.0,13.6637,13.6637,13.582,13.6001,184689.0
2023-11-10 10:30:00,14.97,15.01,14.92,14.99,207842.0,13.591,13.6273,13.5456,13.6092,207842.0
2023-11-10 11:00:00,14.98,15.05,14.97,14.99,273155.0,13.6001,13.6637,13.591,13.6092,273155.0
2023-11-10 11:30:00,14.99,14.99,14.92,14.93,146860.0,13.6092,13.6092,13.5456,13.5547,146860.0
2023-11-10 12:00:00,14.93,15.01,14.92,14.99,231323.0,13.5547,13.6273,13.5456,13.6092,231323.0
2023-11-10 12:30:00,15.0,15.09,14.99,15.08,447950.0,13.6183,13.7,13.6092,13.6909,447950.0
2023-11-10 13:00:00,15.08,15.13,15.06,15.12,390356.0,13.6909,13.7363,13.6727,13.7272,390356.0
2023-11-10 13:30:00,15.11,15.15,15.11,15.12,281591.0,13.7181,13.7545,13.7181,13.7272,281591.0
2023-11-10 14:00:00,15.13,15.16,15.11,15.13,342448.0,13.7363,13.7635,13.7181,13.7363,342448.0
2023-11-10 14:30:00,15.13,15.15,15.09,15.1,588926.0,13.7363,13.7545,13.7,13.7091,588926.0
2023-11-10 15:00:00,15.1,15.12,15.06,15.11,353147.0,13.7091,13.7272,13.6727,13.7181,353147.0
2023-11-10 15:30:00,15.12,15.15,15.09,15.13,1092144.0,13.7272,13.7545,13.7,13.7363,1092144.0
2023-11-13 09:30:00,14.97,15.06,14.86,15.05,322309.0,13.591,13.6727,13.4912,13.6637,322309.0
2023-11-13 10:00:00,15.05,15.05,14.96,15.01,298548.0,13.6637,13.6637,13.582,13.6273,298548.0
2023-11-13 10:30:00,15.01,15.05,14.97,15.02,268021.0,13.6273,13.6637,13.591,13.6364,268021.0
2023-11-13 11:00:00,15.02,15.07,14.98,15.06,260097.0,13.6364,13.6818,13.6001,13.6727,260097.0
2023-11-13 11:30:00,15.06,15.11,15.02,15.09,358062.0,13.6727,13.7181,13.6364,13.7,358062.0
2023-11-13 12:00:00,15.09,15.1,15.03,15.08,200028.0,13.7,13.7091,13.6455,13.6909,200028.0
2023-11-13 12:30:00,15.07,15.07,15.0,15.03,290285.0,13.6818,13.6818,13.6183,13.6455,290285.0
2023-11-13 13:00:00,15.03,15.03,14.98,14.99,144105.0,13.6455,13.6455,13.6001,13.6092,144105.0
2023-11-13 13:30:00,14.98,15.01,14.95,14.96,200513.0,13.6001,13.6273,13.5729,13.582,200513.0
2023-11-13 14:00:00,14.96,14.97,14.92,14.95,179687.0,13.582,13.591,13.5456,13.5729,179687.0
2023-11-13 14:30:00,14.95,14.96,14.92,14.96,310605.0,13.5729,13.582,13.5456,13.582,310605.0
2023-11-13 15:00:00,14.96,14.96,14.92,14.96,561514.0,13.582,13.582,13.5456,13.582,561514.0
2023-11-13 15:30:00,14.96,15.01,14.93,15.0,1056998.0,13.582,13.6273,13.5547,13.6183,1056998.0
2023-11-14 09:30:00,15.51,15.87,15.49,15.87,637497.0,14.0813,14.4081,14.0631,14.4081,637497.0
2023-11-14 10:00:00,15.87,16.01,15.8,15.96,891119.0,14.4081,14.5352,14.3446,14.4898,891119.0
2023-11-14 10:30:00,15.96,16.04,15.91,16.0,394760.0,14.4898,14.5625,14.4444,14.5262,394760.0
2023-11-14 11:00:00,16.0,16.13,15.99,16.11,268643.0,14.5262,14.6442,14.5171,14.626,268643.0
2023-11-14 11:30:00,16.11,16.14,16.02,16.04,314419.0,14.626,14.6533,14.5443,14.5625,314419.0
2023-11-14 12:00:00,16.03,16.06,15.99,16.05,355020.0,14.5534,14.5806,14.5171,14.5715,355020.0
2023-11-14 12:30:00,16.04,16.07,16.02,16.05,236595.0,14.5625,14.5897,14.5443,14.5715,236595.0
2023-11-14 13:00:00,16.04,16.04,15.98,16.0,262665.0,14.5625,14.5625,14.508,14.5262,262665.0
2023-11-14 13:30:00,16.0,16.02,15.91,15.92,245195.0,14.5262,14.5443,14.4444,14.4535,245195.0
2023-11-14 14:00:00,15.91,15.94,15.86,15.94,279362.0,14.4444,14.4717,14.3991,14.4717,279362.0
2023-11-14 14:30:00,15.94,16.01,15.93,15.98,452536.0,14.4717,14.5352,14.4626,14.508,452536.0
2023-11-14 15:00:00,15.98,16.01,15.95,15.98,488627.0,14.508,14.5352,14.4808,14.508,488627.0
2023-11-14 15:30:00,15.98,16.0,15.9,15.92,1254692.0,14.508,14.5262,14.4354,14.4535,1254692.0
2023-11-15 09:30:00,15.95,16.07,15.92,16.04,390759.0,14.4808,14.5897,14.4535,14.5625,390759.0
2023-11-15 10:00:00,16.04,16.15,16.02,16.11,310430.0,14.5625,14.6623,14.5443,14.626,310430.0
2023-11-15 10:30:00,16.11,16.22,16.09,16.17,322704.0,14.626,14.7259,14.6079,14.6805,322704.0
2023-11-15 11:00:00,16.17,16.22,16.11,16.19,998145.0,14.6805,14.7259,14.626,14.6987,998145.0
2023-11-15 11:30:00,16.19,16.2,16.07,16.16,856232.0,14.6987,14.7077,14.5897,14.6714,856232.0
2023-11-15 12:00:00,16.16,16.22,16.12,16.22,529411.0,14.6714,14.7259,14.6351,14.7259,529411.0
2023-11-15 12:30:00,16.22,16.24,16.18,16.23,559938.0,14.7259,14.744,14.6896,14.735,559938.0
2023-11-15 13:00:00,16.23,16.26,16.19,16.22,160964.0,14.735,14.7622,14.6987,14.7259,160964.0
2023-11-15 13:30:00,16.22,16.25,16.19,16.23,342736.0,14.7259,14.7531,14.6987,14.735,342736.0
2023-11-15 14:00:00,16.24,16.28,16.19,16.22,633188.0,14.744,14.7804,14.6987,14.7259,633188.0
2023-11-15 14:30:00,16.23,16.25,16.19,16.2,307143.0,14.735,14.7531,14.6987,14.7077,307143.0
2023-11-15 15:00:00,16.21,16.29,16.19,16.27,608965.0,14.7168,14.7894,14.6987,14.7713,608965.0
2023-11-15 15:30:00,16.27,16.3,16.2,16.21,1104613.0,14.7713,14.7985,14.7077,14.7168,1104613.0
2023-11-16 09:30:00,16.17,16.28,16.04,16.07,464610.0,14.6805,14.7804,14.5625,14.5897,464610.0
2023-11-16 10:00:00,16.07,16.07,15.9,15.95,621559.0,14.5897,14.5897,14.4354,14.4808,621559.0
2023-11-16 10:30:00,15.95,16.0,15.87,15.9,1070827.0,14.4808,14.5262,14.4081,14.4354,1070827.0
2023-11-16 11:00:00,15.9,15.96,15.87,15.95,1007133.0,14.4354,14.4898,14.4081,14.4808,1007133.0
2023-11-16 11:30:00,15.95,15.98,15.9,15.94,619992.0,14.4808,14.508,14.4354,14.4717,619992.0
2023-11-16 12:00:00,15.94,15.95,15.88,15.88,626396.0,14.4717,14.4808,14.4172,14.4172,626396.0
2023-11-16 12:30:00,15.89,15.95,15.88,15.94,507181.0,14.4263,14.4808,14.4172,14.4717,507181.0
2023-11-16 13:00:00,15.94,16.02,15.93,16.0,445813.0,14.4717,14.5443,14.4626,14.5262,445813.0
2023-11-16 13:30:00,16.0,16.06,15.98,16.06,346220.0,14.5262,14.5806,14.508,14.5806,346220.0
2023-11-16 14:00:00,16.05,16.06,16.0,16.02,155112.0,14.5715,14.5806,14.5262,14.5443,155112.0
2023-11-16 14:30:00,16.02,16.08,16.01,16.05,205166.0,14.5443,14.5988,14.5352,14.5715,205166.0
2023-11-16 15:00:00,16.06,16.12,16.05,16.1,297133.0,14.5806,14.6351,14.5715,14.6169,297133.0
2023-11-16 15:30:00,16.1,16.12,16.06,16.09,955669.0,14.6169,14.6351,14.5806,14.6079,955669.0
2023-11-17 09:30:00,16.24,16.33,16.1,16.16,394078.0,14.744,14.8258,14.6169,14.6714,394078.0
2023-11-17 10:00:00,16.16,16.26,16.14,16.25,457828.0,14.6714,14.7622,14.6533,14.7531,457828.0
2023-11-17 10:30:00,16.25,16.35,16.2,16.34,640088.0,14.7531,14.8439,14.7077,14.8348,640088.0
2023-11-17 11:00:00,16.34,16.39,16.3,16.34,543612.0,14.8348,14.8802,14.7985,14.8348,543612.0
2023-11-17 11:30:00,16.34,16.36,16.31,16.35,157535.0,14.8348,14.853,14.8076,14.8439,157535.0
2023-11-17 12:00:00,16.34,16.38,16.32,16.36,257359.0,14.8348,14.8712,14.8167,14.853,257359.0
2023-11-17 12:30:00,16.36,16.43,16.35,16.41,368556.0,14.853,14.9165,14.8439,14.8984,368556.0
2023-11-17 13:00:00,16.41,16.42,16.37,16.39,224776.0,14.8984,14.9075,14.8621,14.8802,224776.0
2023-11-17 13:30:00,16.39,16.42,16.37,16.41,114785.0,14.8802,14.9075,14.8621,14.8984,114785.0
2023-11-17 14:00:00,16.41,16.41,16.36,16.38,115504.0,14.8984,14.8984,14.853,14.8712,115504.0
2023-11-17 14:30:00,16.38,16.38,16.32,16.35,237176.0,14.8712,14.8712,14.8167,14.8439,237176.0
2023-11-17 15:00:00,16.35,16.38,16.33,16.37,357620.0,14.8439,14.8712,14.8258,14.8621,357620.0
2023-11-17 15:30:00,16.37,16.42,16.33,16.42,1339870.0,14.8621,14.9075,14.8258,14.9075,1339870.0
2023-11-20 09:30:00,16.32,16.35,16.08,16.23,1006933.0,14.8167,14.8439,14.5988,14.735,1006933.0
2023-11-20 10:00:00,16.23,16.32,16.19,16.3,323176.0,14.735,14.8167,14.6987,14.7985,323176.0
2023-11-20 10:30:00,16.3,16.36,16.23,16.3,375794.0,14.7985,14.853,14.735,14.7985,375794.0
2023-11-20 11:00:00,16.3,16.31,16.23,16.28,306713.0,14.7985,14.8076,14.735,14.7804,306713.0
2023-11-20 11:30:00,16.28,16.31,16.23,16.3,312917.0,14.7804,14.8076,14.735,14.7985,312917.0
2023-11-20 12:00:00,16.3,16.31,16.23,16.27,149520.0,14.7985,14.8076,14.735,14.7713,149520.0
2023-11-20 12:30:00,16.27,16.29,16.22,16.28,105028.0,14.7713,14.7894,14.7259,14.7804,105028.0
2023-11-20 13:00:00,16.28,16.34,16.27,16.32,146409.0,14.7804,14.8348,14.7713,14.8167,146409.0
2023-11-20 13:30:00,16.32,16.36,16.31,16.35,137029.0,14.8167,14.853,14.8076,14.8439,137029.0
2023-11-20 14:00:00,16.35,16.38,16.31,16.32,146157.0,14.8439,14.8712,14.8076,14.8167,146157.0
2023-11-20 14:30:00,16.32,16.34,16.27,16.29,320257.0,14.8167,14.8348,14.7713,14.7894,320257.0
2023-11-20 15:00:00,16.29,16.34,16.28,16.34,284397.0,14.7894,14.8348,14.7804,14.8348,284397.0
2023-11-20 15:30:00,16.34,16.36,16.3,16.3,760291.0,14.8348,14.853,14.7985,14.7985,760291.0
2023-11-21 09:30:00,16.2,16.25,16.0,16.04,562754.0,14.7077,14.7531,14.5262,14.5625,562754.0
2023-11-21 10:00:00,16.05,16.16,16.04,16.13,474667.0,14.5715,14.6714,14.5625,14.6442,474667.0
2023-11-21 10:30:00,16.13,16.18,16.08,16.18,311768.0,14.6442,14.6896,14.5988,14.6896,311768.0
2023-11-21 11:00:00,16.18,16.2,16.1,16.12,168642.0,14.6896,14.7077,14.6169,14.6351,168642.0
2023-11-21 11:30:00,16.12,16.17,16.1,16.12,182862.0,14.6351,14.6805,14.6169,14.6351,182862.0
2023-11-21 12:00:00,16.11,16.12,16.04,16.07,241900.0,14.626,14.6351,14.5625,14.5897,241900.0
2023-11-21 12:30:00,16.07,16.12,16.07,16.12,130593.0,14.5897,14.6351,14.5897,14.6351,130593.0
2023-11-21 13:00:00,16.12,16.12,16.01,16.02,184829.0,14.6351,14.6351,14.5352,14.5443,184829.0
2023-11-21 13:30:00,16.02,16.05,16.01,16.03,432479.0,14.5443,14.5715,14.5352,14.5534,432479.0
2023-11-21 14:00:00,16.03,16.04,15.98,16.01,230461.0,14.5534,14.5625,14.508,14.5352,230461.0
2023-11-21 14:30:00,16.0,16.01,15.94,15.99,292102.0,14.5262,14.5352,14.4717,14.5171,292102.0
2023-11-21 15:00:00,15.99,16.02,15.94,15.96,424842.0,14.5171,14.5443,14.4717,14.4898,424842.0
2023-11-21 15:30:00,15.96,16.0,15.94,15.97,1112654.0,14.4898,14.5262,14.4717,14.4989,1112654.0
2023-11-22 09:30:00,16.12,16.17,15.87,16.07,396377.0,14.6351,14.6805,14.4081,14.5897,396377.0
2023-11-22 10:00:00,16.06,16.11,16.01,16.1,88714.0,14.5806,14.626,14.5352,14.6169,88714.0
2023-11-22 10:30:00,16.11,16.12,16.05,16.1,347573.0,14.626,14.6351,14.5715,14.6169,347573.0
2023-11-22 11:00:00,16.1,16.1,16.0,16.02,226173.0,14.6169,14.6169,14.5262,14.5443,226173.0
2023-11-22 11:30:00,16.02,16.07,16.0,16.06,251612.0,14.5443,14.5897,14.5262,14.5806,251612.0
2023-11-22 12:00:00,16.06,16.08,16.02,16.03,243563.0,14.5806,14.5988,14.5443,14.5534,243563.0
2023-11-22 12:30:00,16.02,16.05,15.98,16.02,219615.0,14.5443,14.5715,14.508,14.5443,219615.0
2023-11-22 13:00:00,16.02,16.04,15.97,15.97,185186.0,14.5443,14.5625,14.4989,14.4989,185186.0
2023-11-22 13:30:00,15.98,16.02,15.95,15.99,94088.0,14.508,14.5443,14.4808,14.5171,94088.0
2023-11-22 14:00:00,15.99,16.0,15.96,15.98,97187.0,14.5171,14.5262,14.4898,14.508,97187.0
2023-11-22 14:30:00,15.97,15.99,15.92,15.97,185934.0,14.4989,14.5171,14.4535,14.4989,185934.0
2023-11-22 15:00:00,15.97,16.01,15.96,16.01,141691.0,14.4989,14.5352,14.4898,14.5352,141691.0
2023-11-22 15:30:00,16.01,16.06,16.0,16.04,381453.0,14.5352,14.5806,14.5262,14.5625,381453.0
2023-11-24 09:30:00,16.09,16.14,15.96,16.06,227324.0,14.6079,14.6533,14.4898,14.5806,227324.0
2023-11-24 10:00:00,16.07,16.12,16.05,16.11,178045.0,14.5897,14.6351,14.5715,14.626,178045.0
2023-11-24 10:30:00,16.11,16.14,16.08,16.13,206048.0,14.626,14.6533,14.5988,14.6442,206048.0
2023-11-24 11:00:00,16.14,16.14,16.03,16.06,156347.0,14.6533,14.6533,14.5534,14.5806,156347.0
2023-11-24 11:30:00,16.07,16.07,16.01,16.03,188208.0,14.5897,14.5897,14.5352,14.5534,188208.0
2023-11-24 12:00:00,16.03,16.09,16.01,16.05,155624.0,14.5534,14.6079,14.5352,14.5715,155624.0
2023-11-24 12:30:00,16.05,16.12,16.04,16.05,287510.0,14.5715,14.6351,14.5625,14.5715,287510.0
2023-11-27 09:30:00,15.92,16.07,15.79,15.91,472039.0,14.4535,14.5897,14.3355,14.4444,472039.0
2023-11-27 10:00:00,15.92,15.99,15.9,15.97,217136.0,14.4535,14.5171,14.4354,14.4989,217136.0
2023-11-27 10:30:00,15.97,16.02,15.94,15.96,341242.0,14.4989,14.5443,14.4717,14.4898,341242.0
2023-11-27 11:00:00,15.95,16.0,15.92,15.99,413338.0,14.4808,14.5262,14.4535,14.5171,413338.0
2023-11-27 11:30:00,15.99,16.0,15.91,15.92,239780.0,14.5171,14.5262,14.4444,14.4535,239780.0
2023-11-27 12:00:00,15.91,15.94,15.89,15.94,141717.0,14.4444,14.4717,14.4263,14.4717,141717.0
2023-11-27 12:30:00,15.93,15.96,15.91,15.92,138870.0,14.4626,14.4898,14.4444,14.4535,138870.0
2023-11-27 13:00:00,15.92,15.95,15.9,15.91,150991.0,14.4535,14.4808,14.4354,14.4444,150991.0
2023-11-27 13:30:00,15.91,15.96,15.9,15.96,149908.0,14.4444,14.4898,14.4354,14.4898,149908.0
2023-11-27 14:00:00,15.96,15.97,15.92,15.94,165200.0,14.4898,14.4989,14.4535,14.4717,165200.0
2023-11-27 14:30:00,15.93,15.96,15.9,15.92,248044.0,14.4626,14.4898,14.4354,14.4535,248044.0
2023-11-27 15:00:00,15.92,15.97,15.9,15.96,352181.0,14.4535,14.4989,14.4354,14.4898,352181.0
2023-11-27 15:30:00,15.96,16.01,15.95,15.98,1200442.0,14.4898,14.5352,14.4808,14.508,1200442.0
2023-11-28 09:30:00,15.98,16.01,15.82,15.88,263523.0,14.508,14.5352,14.3627,14.4172,263523.0
2023-11-28 10:00:00,15.88,15.95,15.83,15.91,266466.0,14.4172,14.4808,14.3718,14.4444,266466.0
2023-11-28 10:30:00,15.92,16.06,15.89,16.06,235630.0,14.4535,14.5806,14.4263,14.5806,235630.0
2023-11-28 11:00:00,16.06,16.08,15.96,16.02,1028718.0,14.5806,14.5988,14.4898,14.5443,1028718.0
2023-11-28 11:30:00,16.02,16.07,15.99,16.05,816505.0,14.5443,14.5897,14.5171,14.5715,816505.0
2023-11-28 12:00:00,16.05,16.06,15.99,16.01,278909.0,14.5715,14.5806,14.5171,14.5352,278909.0
2023-11-28 12:30:00,16.01,16.01,15.91,15.92,150294.0,14.5352,14.5352,14.4444,14.4535,150294.0
2023-11-28 13:00:00,15.91,15.94,15.87,15.94,293539.0,14.4444,14.4717,14.4081,14.4717,293539.0
2023-11-28 13:30:00,15.94,15.97,15.92,15.96,424669.0,14.4717,14.4989,14.4535,14.4898,424669.0
2023-11-28 14:00:00,15.96,15.98,15.93,15.95,1044371.0,14.4898,14.508,14.4626,14.4808,1044371.0
2023-11-28 14:30:00,15.96,16.01,15.95,16.0,422586.0,14.4898,14.5352,14.4808,14.5262,422586.0
2023-11-28 15:00:00,16.0,16.02,15.96,16.01,435090.0,14.5262,14.5443,14.4898,14.5352,435090.0
2023-11-28 15:30:00,16.02,16.06,15.99,15.99,2362214.0,14.5443,14.5806,14.5171,14.5171,2362214.0
2023-11-29 09:30:00,16.18,16.46,16.16,16.44,512470.0,14.6896,14.9438,14.6714,14.9256,512470.0
2023-11-29 10:00:00,16.44,16.48,16.39,16.45,433341.0,14.9256,14.9619,14.8802,14.9347,433341.0
2023-11-29 10:30:00,16.46,16.52,16.41,16.45,566131.0,14.9438,14.9983,14.8984,14.9347,566131.0
2023-11-29 11:00:00,16.44,16.48,16.41,16.45,343700.0,14.9256,14.9619,14.8984,14.9347,343700.0
2023-11-29 11:30:00,16.45,16.5,16.42,16.49,280332.0,14.9347,14.9801,14.9075,14.971,280332.0
2023-11-29 12:00:00,16.49,16.51,16.45,16.49,198819.0,14.971,14.9892,14.9347,14.971,198819.0
2023-11-29 12:30:00,16.5,16.58,16.49,16.56,276562.0,14.9801,15.0527,14.971,15.0346,276562.0
2023-11-29 13:00:00,16.56,16.59,16.53,16.59,266212.0,15.0346,15.0618,15.0073,15.0618,266212.0
2023-11-29 13:30:00,16.58,16.59,16.52,16.54,304990.0,15.0527,15.0618,14.9983,15.0164,304990.0
2023-11-29 14:00:00,16.53,16.61,16.53,16.57,283432.0,15.0073,15.08,15.0073,15.0436,283432.0
2023-11-29 14:30:00,16.57,16.58,16.53,16.55,354718.0,15.0436,15.0527,15.0073,15.0255,354718.0
2023-11-29 15:00:00,16.55,16.55,16.48,16.51,429963.0,15.0255,15.0255,14.9619,14.9892,429963.0
2023-11-29 15:30:00,16.51,16.53,16.46,16.48,1065072.0,14.9892,15.0073,14.9438,14.9619,1065072.0
2023-11-30 09:30:00,16.59,16.76,16.51,16.75,854218.0,15.0618,15.2161,14.9892,15.2071,854218.0
2023-11-30 10:00:00,16.76,16.77,16.64,16.75,381114.0,15.2161,15.2252,15.1072,15.2071,381114.0
2023-11-30 10:30:00,16.75,16.75,16.64,16.73,374756.0,15.2071,15.2071,15.1072,15.1889,374756.0
2023-11-30 11:00:00,16.73,16.77,16.67,16.76,352800.0,15.1889,15.2252,15.1344,15.2161,352800.0
2023-11-30 11:30:00,16.75,16.76,16.66,16.67,243921.0,15.2071,15.2161,15.1254,15.1344,243921.0
2023-11-30 12:00:00,16.67,16.7,16.64,16.64,313946.0,15.1344,15.1617,15.1072,15.1072,313946.0
2023-11-30 12:30:00,16.65,16.73,16.63,16.73,313649.0,15.1163,15.1889,15.0981,15.1889,313649.0
2023-11-30 13:00:00,16.73,16.8,16.7,16.77,251215.0,15.1889,15.2525,15.1617,15.2252,251215.0
2023-11-30 13:30:00,16.76,16.8,16.74,16.79,313225.0,15.2161,15.2525,15.198,15.2434,313225.0
2023-11-30 14:00:00,16.8,16.81,16.77,16.81,319527.0,15.2525,15.2615,15.2252,15.2615,319527.0
2023-11-30 14:30:00,16.81,16.81,16.73,16.77,457654.0,15.2615,15.2615,15.1889,15.2252,457654.0
2023-11-30 15:00:00,16.77,16.79,16.72,16.73,507447.0,15.2252,15.2434,15.1798,15.1889,507447.0
2023-11-30 15:30:00,16.73,16.75,16.62,16.69,1674825.0,15.1889,15.2071,15.089,15.1526,1674825.0
2023-12-01 09:30:00,16.62,16.89,16.6,16.89,434031.0,15.089,15.3342,15.0709,15.3342,434031.0
2023-12-01 10:00:00,16.9,17.1,16.89,17.07,592268.0,15.3433,15.5248,15.3342,15.4976,592268.0
2023-12-01 10:30:00,17.07,17.09,16.99,17.04,451204.0,15.4976,15.5157,15.425,15.4704,451204.0
2023-12-01 11:00:00,17.03,17.23,16.97,17.21,577608.0,15.4613,15.6429,15.4068,15.6247,577608.0
2023-12-01 11:30:00,17.21,17.38,17.18,17.36,540795.0,15.6247,15.779,15.5975,15.7609,540795.0
2023-12-01 12:00:00,17.35,17.51,17.35,17.5,647745.0,15.7518,15.8971,15.7518,15.888,647745.0
2023-12-01 12:30:00,17.5,17.65,17.48,17.63,607447.0,15.888,16.0242,15.8698,16.006,607447.0
2023-12-01 13:00:00,17.63,17.64,17.52,17.54,599739.0,16.006,16.0151,15.9061,15.9243,599739.0
2023-12-01 13:30:00,17.53,17.58,17.51,17.55,493080.0,15.9152,15.9606,15.8971,15.9334,493080.0
2023-12-01 14:00:00,17.55,17.62,17.53,17.58,735481.0,15.9334,15.9969,15.9152,15.9606,735481.0
2023-12-01 14:30:00,17.58,17.59,17.5,17.51,451607.0,15.9606,15.9697,15.888,15.8971,451607.0
2023-12-01 15:00:00,17.51,17.54,17.46,17.49,557126.0,15.8971,15.9243,15.8517,15.8789,557126.0
2023-12-01 15:30:00,17.49,17.57,17.48,17.57,1684273.0,15.8789,15.9515,15.8698,15.9515,1684273.0
2023-12-04 09:30:00,17.34,17.62,17.31,17.43,656024.0,15.7427,15.9969,15.7155,15.8244,656024.0
2023-12-04 10:00:00,17.43,17.58,17.41,17.51,571496.0,15.8244,15.9606,15.8063,15.8971,571496.0
2023-12-04 10:30:00,17.52,17.53,17.44,17.49,479843.0,15.9061,15.9152,15.8335,15.8789,479843.0
2023-12-04 11:00:00,17.49,17.59,17.44,17.55,477850.0,15.8789,15.9697,15.8335,15.9334,477850.0
2023-12-04 11:30:00,17.54,17.61,17.48,17.59,368522.0,15.9243,15.9878,15.8698,15.9697,368522.0
2023-12-04 12:00:00,17.6,17.65,17.57,17.6,313293.0,15.9788,16.0242,15.9515,15.9788,313293.0
2023-12-04 12:30:00,17.6,17.69,17.57,17.64,516211.0,15.9788,16.0605,15.9515,16.0151,516211.0
2023-12-04 13:00:00,17.64,17.71,17.61,17.68,469994.0,16.0151,16.0786,15.9878,16.0514,469994.0
2023-12-04 13:30:00,17.67,17.68,17.6,17.61,347807.0,16.0423,16.0514,15.9788,15.9878,347807.0
2023-12-04 14:00:00,17.6,17.66,17.57,17.6,336240.0,15.9788,16.0332,15.9515,15.9788,336240.0
2023-12-04 14:30:00,17.6,17.64,17.57,17.64,253117.0,15.9788,16.0151,15.9515,16.0151,253117.0
2023-12-04 15:00:00,17.64,17.69,17.63,17.64,420282.0,16.0151,16.0605,16.006,16.0151,420282.0
2023-12-04 15:30:00,17.64,17.66,17.59,17.65,1122143.0,16.0151,16.0332,15.9697,16.0242,1122143.0
2023-12-05 09:30:00,17.5,17.5,17.03,17.05,2057649.0,15.888,15.888,15.4613,15.4794,2057649.0
2023-12-05 10:00:00,17.06,17.16,16.99,17.13,1119974.0,15.4885,15.5793,15.425,15.5521,1119974.0
2023-12-05 10:30:00,17.13,17.21,17.05,17.18,720345.0,15.5521,15.6247,15.4794,15.5975,720345.0
2023-12-05 11:00:00,17.18,17.28,17.09,17.14,1263482.0,15.5975,15.6882,15.5157,15.5611,1263482.0
2023-12-05 11:30:00,17.14,17.17,17.08,17.1,891578.0,15.5611,15.5884,15.5067,15.5248,891578.0
2023-12-05 12:00:00,17.09,17.12,17.06,17.08,562256.0,15.5157,15.543,15.4885,15.5067,562256.0
2023-12-05 12:30:00,17.08,17.15,17.07,17.14,456213.0,15.5067,15.5702,15.4976,15.5611,456213.0
2023-12-05 13:00:00,17.13,17.19,17.09,17.16,583915.0,15.5521,15.6065,15.5157,15.5793,583915.0
2023-12-05 13:30:00,17.15,17.18,17.12,17.15,683941.0,15.5702,15.5975,15.543,15.5702,683941.0
2023-12-05 14:00:00,17.15,17.23,17.09,17.09,572447.0,15.5702,15.6429,15.5157,15.5157,572447.0
2023-12-05 14:30:00,17.09,17.12,17.02,17.05,934295.0,15.5157,15.543,15.4522,15.4794,934295.0
2023-12-05 15:00:00,17.05,17.06,16.98,16.99,776346.0,15.4794,15.4885,15.4159,15.425,776346.0
2023-12-05 15:30:00,16.98,17.03,16.98,17.0,1462085.0,15.4159,15.4613,15.4159,15.434,1462085.0
2023-12-06 09:30:00,17.21,17.47,17.14,17.44,685312.0,15.6247,15.8607,15.5611,15.8335,685312.0
2023-12-06 10:00:00,17.44,17.6,17.43,17.51,703274.0,15.8335,15.9788,15.8244,15.8971,703274.0
2023-12-06 10:30:00,17.51,17.57,17.37,17.4,590189.0,15.8971,15.9515,15.77,15.7972,590189.0
2023-12-06 11:00:00,17.39,17.51,17.35,17.49,540690.0,15.7881,15.8971,15.7518,15.8789,540690.0
2023-12-06 11:30:00,17.5,17.5,17.37,17.44,476317.0,15.888,15.888,15.77,15.8335,476317.0
2023-12-06 12:00:00,17.44,17.44,17.36,17.38,273009.0,15.8335,15.8335,15.7609,15.779,273009.0
2023-12-06 12:30:00,17.38,17.4,17.29,17.3,666983.0,15.779,15.7972,15.6973,15.7064,666983.0
2023-12-06 13:00:00,17.3,17.37,17.29,17.36,376897.0,15.7064,15.77,15.6973,15.7609,376897.0
2023-12-06 13:30:00,17.36,17.38,17.32,17.32,404834.0,15.7609,15.779,15.7246,15.7246,404834.0
2023-12-06 14:00:00,17.33,17.4,17.32,17.34,337346.0,15.7336,15.7972,15.7246,15.7427,337346.0
2023-12-06 14:30:00,17.34,17.35,17.24,17.26,319354.0,15.7427,15.7518,15.6519,15.6701,319354.0
2023-12-06 15:00:00,17.26,17.29,17.17,17.19,435904.0,15.6701,15.6973,15.5884,15.6065,435904.0
2023-12-06 15:30:00,17.18,17.19,17.08,17.1,1598206.0,15.5975,15.6065,15.5067,15.5248,1598206.0
2023-12-07 09:30:00,16.97,17.08,16.86,17.07,445101.0,15.6212,15.7224,15.5199,15.7132,445101.0
2023-12-07 10:00:00,17.07,17.21,17.04,17.19,750500.0,15.7132,15.8421,15.6856,15.8237,750500.0
2023-12-07 10:30:00,17.19,17.19,17.09,17.13,387568.0,15.8237,15.8237,15.7316,15.7684,387568.0
2023-12-07 11:00:00,17.13,17.17,17.06,17.07,446410.0,15.7684,15.8053,15.704,15.7132,446410.0
2023-12-07 11:30:00,17.07,17.12,17.05,17.12,285429.0,15.7132,15.7592,15.6948,15.7592,285429.0
2023-12-07 12:00:00,17.12,17.16,17.09,17.12,317054.0,15.7592,15.7961,15.7316,15.7592,317054.0
2023-12-07 12:30:00,17.12,17.18,17.11,17.14,310806.0,15.7592,15.8145,15.75,15.7776,310806.0
2023-12-07 13:00:00,17.15,17.23,17.14,17.21,372325.0,15.7869,15.8605,15.7776,15.8421,372325.0
2023-12-07 13:30:00,17.21,17.24,17.18,17.19,324922.0,15.8421,15.8697,15.8145,15.8237,324922.0
2023-12-07 14:00:00,17.19,17.23,17.16,17.19,535606.0,15.8237,15.8605,15.7961,15.8237,535606.0
2023-12-07 14:30:00,17.19,17.25,17.16,17.16,795374.0,15.8237,15.8789,15.7961,15.7961,795374.0
2023-12-07 15:00:00,17.16,17.27,17.16,17.27,656707.0,15.7961,15.8973,15.7961,15.8973,656707.0
2023-12-07 15:30:00,17.26,17.28,17.21,17.25,1499700.0,15.8881,15.9065,15.8421,15.8789,1499700.0
2023-12-08 09:30:00,17.33,17.5,17.22,17.45,671992.0,15.9525,16.109,15.8513,16.063,671992.0
2023-12-08 10:00:00,17.46,17.7,17.46,17.64,1106877.0,16.0722,16.2931,16.0722,16.2379,1106877.0
2023-12-08 10:30:00,17.64,17.68,17.51,17.53,494287.0,16.2379,16.2747,16.1182,16.1366,494287.0
2023-12-08 11:00:00,17.53,17.54,17.37,17.4,420707.0,16.1366,16.1459,15.9894,16.017,420707.0
2023-12-08 11:30:00,17.41,17.45,17.37,17.43,289309.0,16.0262,16.063,15.9894,16.0446,289309.0
2023-12-08 12:00:00,17.43,17.44,17.36,17.43,217631.0,16.0446,16.0538,15.9802,16.0446,217631.0
2023-12-08 12:30:00,17.43,17.44,17.38,17.4,238996.0,16.0446,16.0538,15.9986,16.017,238996.0
2023-12-08 13:00:00,17.39,17.48,17.38,17.45,244477.0,16.0078,16.0906,15.9986,16.063,244477.0
2023-12-08 13:30:00,17.45,17.47,17.41,17.44,210768.0,16.063,16.0814,16.0262,16.0538,210768.0
2023-12-08 14:00:00,17.44,17.5,17.43,17.5,205051.0,16.0538,16.109,16.0446,16.109,205051.0
2023-12-08 14:30:00,17.5,17.51,17.44,17.46,361620.0,16.109,16.1182,16.0538,16.0722,361620.0
2023-12-08 15:00:00,17.46,17.51,17.43,17.51,302253.0,16.0722,16.1182,16.0446,16.1182,302253.0
2023-12-08 15:30:00,17.5,17.54,17.43,17.44,906830.0,16.109,16.1459,16.0446,16.0538,906830.0
2023-12-11 09:30:00,17.38,17.48,17.34,17.39,506963.0,15.9986,16.0906,15.9617,16.0078,506963.0
2023-12-11 10:00:00,17.4,17.52,17.39,17.47,326141.0,16.017,16.1274,16.0078,16.0814,326141.0
2023-12-11 10:30:00,17.47,17.56,17.46,17.55,328790.0,16.0814,16.1643,16.0722,16.1551,328790.0
2023-12-11 11:00:00,17.55,17.59,17.52,17.59,291214.0,16.1551,16.1919,16.1274,16.1919,291214.0
2023-12-11 11:30:00,17.58,17.59,17.53,17.54,290522.0,16.1827,16.1919,16.1366,16.1459,290522.0
2023-12-11 12:00:00,17.54,17.55,17.49,17.51,202690.0,16.1459,16.1551,16.0998,16.1182,202690.0
2023-12-11 12:30:00,17.51,17.56,17.5,17.54,269953.0,16.1182,16.1643,16.109,16.1459,269953.0
2023-12-11 13:00:00,17.53,17.56,17.5,17.55,210235.0,16.1366,16.1643,16.109,16.1551,210235.0
2023-12-11 13:30:00,17.55,17.57,17.54,17.56,205018.0,16.1551,16.1735,16.1459,16.1643,205018.0
2023-12-11 14:00:00,17.55,17.58,17.54,17.55,284240.0,16.1551,16.1827,16.1459,16.1551,284240.0
2023-12-11 14:30:00,17.55,17.56,17.49,17.5,500875.0,16.1551,16.1643,16.0998,16.109,500875.0
2023-12-11 15:00:00,17.5,17.51,17.44,17.45,480130.0,16.109,16.1182,16.0538,16.063,480130.0
2023-12-11 15:30:00,17.46,17.48,17.43,17.48,962700.0,16.0722,16.0906,16.0446,16.0906,962700.0
2023-12-12 09:30:00,17.49,17.5,17.26,17.32,332914.0,16.0998,16.109,15.8881,15.9433,332914.0
2023-12-12 10:00:00,17.31,17.39,17.29,17.35,296993.0,15.9341,16.0078,15.9157,15.971,296993.0
2023-12-12 10:30:00,17.34,17.38,17.33,17.38,253734.0,15.9617,15.9986,15.9525,15.9986,253734.0
2023-12-12 11:00:00,17.38,17.38,17.25,17.27,255363.0,15.9986,15.9986,15.8789,15.8973,255363.0
2023-12-12 11:30:00,17.27,17.32,17.23,17.32,202534.0,15.8973,15.9433,15.8605,15.9433,202534.0
2023-12-12 12:00:00,17.31,17.32,17.26,17.29,265030.0,15.9341,15.9433,15.8881,15.9157,265030.0
2023-12-12 12:30:00,17.29,17.32,17.25,17.26,238636.0,15.9157,15.9433,15.8789,15.8881,238636.0
2023-12-12 13:00:00,17.26,17.31,17.25,17.28,231968.0,15.8881,15.9341,15.8789,15.9065,231968.0
2023-12-12 13:30:00,17.28,17.33,17.27,17.27,325565.0,15.9065,15.9525,15.8973,15.8973,325565.0
2023-12-12 14:00:00,17.27,17.3,17.23,17.28,264057.0,15.8973,15.9249,15.8605,15.9065,264057.0
2023-12-12 14:30:00,17.29,17.3,17.27,17.29,267677.0,15.9157,15.9249,15.8973,15.9157,267677.0
2023-12-12 15:00:00,17.29,17.32,17.27,17.28,592879.0,15.9157,15.9433,15.8973,15.9065,592879.0
2023-12-12 15:30:00,17.28,17.29,17.24,17.27,1203914.0,15.9065,15.9157,15.8697,15.8973,1203914.0
2023-12-13 09:30:00,17.25,17.34,17.2,17.27,244996.0,15.8789,15.9617,15.8329,15.8973,244996.0
2023-12-13 10:00:00,17.27,17.4,17.26,17.39,224208.0,15.8973,16.017,15.8881,16.0078,224208.0
2023-12-13 10:30:00,17.39,17.4,17.27,17.28,387291.0,16.0078,16.017,15.8973,15.9065,387291.0
2023-12-13 11:00:00,17.29,17.31,17.28,17.29,399377.0,15.9157,15.9341,15.9065,15.9157,399377.0
2023-12-13 11:30:00,17.29,17.31,17.25,17.3,243786.0,15.9157,15.9341,15.8789,15.9249,243786.0
2023-12-13 12:00:00,17.31,17.31,17.21,17.21,253514.0,15.9341,15.9341,15.8421,15.8421,253514.0
2023-12-13 12:30:00,17.21,17.28,17.18,17.27,433664.0,15.8421,15.9065,15.8145,15.8973,433664.0
2023-12-13 13:00:00,17.27,17.28,17.22,17.25,158381.0,15.8973,15.9065,15.8513,15.8789,158381.0
2023-12-13 13:30:00,17.26,17.26,17.22,17.26,150118.0,15.8881,15.8881,15.8513,15.8881,150118.0
2023-12-13 14:00:00,17.26,17.58,17.26,17.57,949475.0,15.8881,16.1827,15.8881,16.1735,949475.0
2023-12-13 14:30:00,17.57,17.98,17.56,17.96,790700.0,16.1735,16.5509,16.1643,16.5325,790700.0
2023-12-13 15:00:00,17.96,18.15,17.94,17.96,1442793.0,16.5325,16.7074,16.5141,16.5325,1442793.0
2023-12-13 15:30:00,17.97,18.14,17.84,18.1,3143398.0,16.5417,16.6982,16.422,16.6613,3143398.0
2023-12-14 09:30:00,18.76,19.67,18.6,19.65,2903037.0,17.2689,18.1066,17.1216,18.0881,2903037.0
2023-12-14 10:00:00,19.64,19.68,19.19,19.37,3081610.0,18.0789,18.1158,17.6647,17.8304,3081610.0
2023-12-14 10:30:00,19.37,19.49,19.31,19.43,1691350.0,17.8304,17.9409,17.7752,17.8856,1691350.0
2023-12-14 11:00:00,19.43,19.69,19.4,19.66,1508969.0,17.8856,18.125,17.858,18.0973,1508969.0
2023-12-14 11:30:00,19.66,19.77,19.61,19.69,948815.0,18.0973,18.1986,18.0513,18.125,948815.0
2023-12-14 12:00:00,19.69,19.74,19.62,19.7,554655.0,18.125,18.171,18.0605,18.1342,554655.0
2023-12-14 12:30:00,19.7,19.78,19.64,19.66,599524.0,18.1342,18.2078,18.0789,18.0973,599524.0
2023-12-14 13:00:00,19.65,19.74,19.59,19.61,774988.0,18.0881,18.171,18.0329,18.0513,774988.0
2023-12-14 13:30:00,19.61,19.66,19.42,19.43,922212.0,18.0513,18.0973,17.8764,17.8856,922212.0
2023-12-14 14:00:00,19.44,19.6,19.43,19.57,798580.0,17.8948,18.0421,17.8856,18.0145,798580.0
2023-12-14 14:30:00,19.57,19.64,19.52,19.61,582341.0,18.0145,18.0789,17.9685,18.0513,582341.0
2023-12-14 15:00:00,19.61,19.67,19.55,19.63,688100.0,18.0513,18.1066,17.9961,18.0697,688100.0
2023-12-14 15:30:00,19.62,19.66,19.57,19.61,2702106.0,18.0605,18.0973,18.0145,18.0513,2702106.0
2023-12-15 09:30:00,19.48,19.74,19.33,19.39,1563328.0,17.9317,18.171,17.7936,17.8488,1563328.0
2023-12-15 10:00:00,19.39,19.45,19.19,19.3,408149.0,17.8488,17.904,17.6647,17.766,408149.0
2023-12-15 10:30:00,19.29,19.42,19.24,19.38,272306.0,17.7568,17.8764,17.7107,17.8396,272306.0
2023-12-15 11:00:00,19.38,19.43,19.29,19.33,291774.0,17.8396,17.8856,17.7568,17.7936,291774.0
2023-12-15 11:30:00,19.33,19.35,19.28,19.3,238492.0,17.7936,17.812,17.7476,17.766,238492.0
2023-12-15 12:00:00,19.3,19.38,19.29,19.33,669957.0,17.766,17.8396,17.7568,17.7936,669957.0
2023-12-15 12:30:00,19.33,19.33,19.26,19.3,274268.0,17.7936,17.7936,17.7291,17.766,274268.0
2023-12-15 13:00:00,19.29,19.31,19.22,19.26,189180.0,17.7568,17.7752,17.6923,17.7291,189180.0
2023-12-15 13:30:00,19.25,19.36,19.22,19.32,791953.0,17.7199,17.8212,17.6923,17.7844,791953.0
2023-12-15 14:00:00,19.32,19.44,19.3,19.41,511458.0,17.7844,17.8948,17.766,17.8672,511458.0
2023-12-15 14:30:00,19.41,19.43,19.25,19.36,742088.0,17.8672,17.8856,17.7199,17.8212,742088.0
2023-12-15 15:00:00,19.36,19.47,19.34,19.44,522520.0,17.8212,17.9224,17.8028,17.8948,522520.0
2023-12-15 15:30:00,19.44,19.57,19.43,19.5,3085370.0,17.8948,18.0145,17.8856,17.9501,3085370.0
2023-12-18 09:30:00,19.69,19.69,19.14,19.17,1113257.0,18.125,18.125,17.6187,17.6463,1113257.0
2023-12-18 10:00:00,19.18,19.29,19.15,19.16,512934.0,17.6555,17.7568,17.6279,17.6371,512934.0
2023-12-18 10:30:00,19.17,19.25,19.09,19.16,336941.0,17.6463,17.7199,17.5727,17.6371,336941.0
2023-12-18 11:00:00,19.16,19.24,19.12,19.22,533095.0,17.6371,17.7107,17.6003,17.6923,533095.0
2023-12-18 11:30:00,19.21,19.26,19.17,19.21,416159.0,17.6831,17.7291,17.6463,17.6831,416159.0
2023-12-18 12:00:00,19.21,19.26,19.17,19.21,241766.0,17.6831,17.7291,17.6463,17.6831,241766.0
2023-12-18 12:30:00,19.2,19.23,19.15,19.2,256837.0,17.6739,17.7015,17.6279,17.6739,256837.0
2023-12-18 13:00:00,19.19,19.22,19.13,19.18,424024.0,17.6647,17.6923,17.6095,17.6555,424024.0
2023-12-18 13:30:00,19.17,19.2,19.15,19.17,300202.0,17.6463,17.6739,17.6279,17.6463,300202.0
2023-12-18 14:00:00,19.17,19.18,19.08,19.11,372250.0,17.6463,17.6555,17.5634,17.5911,372250.0
2023-12-18 14:30:00,19.11,19.15,19.09,19.11,496713.0,17.5911,17.6279,17.5727,17.5911,496713.0
2023-12-18 15:00:00,19.12,19.19,19.1,19.14,729394.0,17.6003,17.6647,17.5819,17.6187,729394.0
2023-12-18 15:30:00,19.14,19.22,19.13,19.13,1179287.0,17.6187,17.6923,17.6095,17.6095,1179287.0
2023-12-19 09:30:00,19.14,19.37,19.01,19.28,510723.0,17.6187,17.8304,17.499,17.7476,510723.0
2023-12-19 10:00:00,19.28,19.33,19.23,19.27,423151.0,17.7476,17.7936,17.7015,17.7383,423151.0
2023-12-19 10:30:00,19.27,19.41,19.22,19.37,288879.0,17.7383,17.8672,17.6923,17.8304,288879.0
2023-12-19 11:00:00,19.37,19.43,19.34,19.37,340649.0,17.8304,17.8856,17.8028,17.8304,340649.0
2023-12-19 11:30:00,19.38,19.43,19.32,19.38,234312.0,17.8396,17.8856,17.7844,17.8396,234312.0
2023-12-19 12:00:00,19.38,19.4,19.33,19.36,205492.0,17.8396,17.858,17.7936,17.8212,205492.0
2023-12-19 12:30:00,19.35,19.42,19.35,19.39,229199.0,17.812,17.8764,17.812,17.8488,229199.0
2023-12-19 13:00:00,19.4,19.41,19.37,19.38,156230.0,17.858,17.8672,17.8304,17.8396,156230.0
2023-12-19 13:30:00,19.38,19.41,19.35,19.39,170530.0,17.8396,17.8672,17.812,17.8488,170530.0
2023-12-19 14:00:00,19.38,19.39,19.33,19.36,200480.0,17.8396,17.8488,17.7936,17.8212,200480.0
2023-12-19 14:30:00,19.36,19.37,19.3,19.34,278504.0,17.8212,17.8304,17.766,17.8028,278504.0
2023-12-19 15:00:00,19.35,19.42,19.34,19.42,452933.0,17.812,17.8764,17.8028,17.8764,452933.0
2023-12-19 15:30:00,19.41,19.43,19.35,19.35,1269634.0,17.8672,17.8856,17.812,17.812,1269634.0
2023-12-20 09:30:00,19.26,19.43,19.21,19.36,252932.0,17.7291,17.8856,17.6831,17.8212,252932.0
2023-12-20 10:00:00,19.35,19.48,19.35,19.39,319032.0,17.812,17.9317,17.812,17.8488,319032.0
2023-12-20 10:30:00,19.4,19.54,19.39,19.53,323478.0,17.858,17.9869,17.8488,17.9777,323478.0
2023-12-20 11:00:00,19.53,19.58,19.45,19.48,350612.0,17.9777,18.0237,17.904,17.9317,350612.0
2023-12-20 11:30:00,19.48,19.48,19.43,19.45,157051.0,17.9317,17.9317,17.8856,17.904,157051.0
2023-12-20 12:00:00,19.44,19.47,19.36,19.41,370879.0,17.8948,17.9224,17.8212,17.8672,370879.0
2023-12-20 12:30:00,19.4,19.48,19.39,19.48,249352.0,17.858,17.9317,17.8488,17.9317,249352.0
2023-12-20 13:00:00,19.48,19.51,19.45,19.5,300662.0,17.9317,17.9593,17.904,17.9501,300662.0
2023-12-20 13:30:00,19.51,19.55,19.47,19.54,541177.0,17.9593,17.9961,17.9224,17.9869,541177.0
2023-12-20 14:00:00,19.53,19.54,19.46,19.48,566163.0,17.9777,17.9869,17.9132,17.9317,566163.0
2023-12-20 14:30:00,19.48,19.49,19.14,19.19,682207.0,17.9317,17.9409,17.6187,17.6647,682207.0
2023-12-20 15:00:00,19.18,19.26,19.02,19.13,515051.0,17.6555,17.7291,17.5082,17.6095,515051.0
2023-12-20 15:30:00,19.13,19.17,18.96,18.97,1106076.0,17.6095,17.6463,17.453,17.4622,1106076.0
2023-12-21 09:30:00,19.18,19.26,19.04,19.12,395100.0,17.6555,17.7291,17.5266,17.6003,395100.0
2023-12-21 10:00:00,19.12,19.28,19.11,19.2,385392.0,17.6003,17.7476,17.5911,17.6739,385392.0
2023-12-21 10:30:00,19.2,19.24,19.1,19.15,313517.0,17.6739,17.7107,17.5819,17.6279,313517.0
2023-12-21 11:00:00,19.16,19.17,19.05,19.12,224579.0,17.6371,17.6463,17.5358,17.6003,224579.0
2023-12-21 11:30:00,19.12,19.12,19.04,19.05,276245.0,17.6003,17.6003,17.5266,17.5358,276245.0
2023-12-21 12:00:00,19.05,19.07,18.97,19.02,286433.0,17.5358,17.5542,17.4622,17.5082,286433.0
2023-12-21 12:30:00,19.02,19.08,18.99,19.01,202842.0,17.5082,17.5634,17.4806,17.499,202842.0
2023-12-21 13:00:00,19.01,19.03,18.94,19.0,402297.0,17.499,17.5174,17.4346,17.4898,402297.0
2023-12-21 13:30:00,19.0,19.03,18.96,19.01,365511.0,17.4898,17.5174,17.453,17.499,365511.0
2023-12-21 14:00:00,19.01,19.01,18.95,19.0,268354.0,17.499,17.499,17.4438,17.4898,268354.0
2023-12-21 14:30:00,19.0,19.04,18.94,18.97,266510.0,17.4898,17.5266,17.4346,17.4622,266510.0
2023-12-21 15:00:00,18.97,19.02,18.93,19.02,437723.0,17.4622,17.5082,17.4254,17.5082,437723.0
2023-12-21 15:30:00,19.02,19.16,18.99,19.13,1485541.0,17.5082,17.6371,17.4806,17.6095,1485541.0
2023-12-22 09:30:00,19.24,19.41,19.18,19.24,308493.0,17.7107,17.8672,17.6555,17.7107,308493.0
2023-12-22 10:00:00,19.25,19.29,19.16,19.28,251778.0,17.7199,17.7568,17.6371,17.7476,251778.0
2023-12-22 10:30:00,19.28,19.3,19.14,19.14,369842.0,17.7476,17.766,17.6187,17.6187,369842.0
2023-12-22 11:00:00,19.14,19.26,19.09,19.24,187290.0,17.6187,17.7291,17.5727,17.7107,187290.0
2023-12-22 11:30:00,19.24,19.28,19.16,19.2,218479.0,17.7107,17.7476,17.6371,17.6739,218479.0
2023-12-22 12:00:00,19.2,19.3,19.19,19.29,454845.0,17.6739,17.766,17.6647,17.7568,454845.0
2023-12-22 12:30:00,19.29,19.32,19.24,19.29,206663.0,17.7568,17.7844,17.7107,17.7568,206663.0
2023-12-22 13:00:00,19.29,19.3,19.23,19.26,186284.0,17.7568,17.766,17.7015,17.7291,186284.0
2023-12-22 13:30:00,19.26,19.27,19.21,19.22,102142.0,17.7291,17.7383,17.6831,17.6923,102142.0
2023-12-22 14:00:00,19.21,19.23,19.1,19.11,139973.0,17.6831,17.7015,17.5819,17.5911,139973.0
2023-12-22 14:30:00,19.11,19.26,19.08,19.26,373048.0,17.5911,17.7291,17.5634,17.7291,373048.0
2023-12-22 15:00:00,19.26,19.28,19.23,19.27,213306.0,17.7291,17.7476,17.7015,17.7383,213306.0
2023-12-22 15:30:00,19.27,19.28,19.21,19.27,656864.0,17.7383,17.7476,17.6831,17.7383,656864.0
2023-12-26 09:30:00,19.3,19.36,19.22,19.34,182533.0,17.766,17.8212,17.6923,17.8028,182533.0
2023-12-26 10:00:00,19.34,19.43,19.33,19.39,186609.0,17.8028,17.8856,17.7936,17.8488,186609.0
2023-12-26 10:30:00,19.39,19.44,19.37,19.38,148702.0,17.8488,17.8948,17.8304,17.8396,148702.0
2023-12-26 11:00:00,19.38,19.43,19.37,19.38,102378.0,17.8396,17.8856,17.8304,17.8396,102378.0
2023-12-26 11:30:00,19.39,19.44,19.38,19.43,140824.0,17.8488,17.8948,17.8396,17.8856,140824.0
2023-12-26 12:00:00,19.43,19.45,19.4,19.44,103927.0,17.8856,17.904,17.858,17.8948,103927.0
2023-12-26 12:30:00,19.44,19.45,19.38,19.39,130189.0,17.8948,17.904,17.8396,17.8488,130189.0
2023-12-26 13:00:00,19.39,19.46,19.38,19.43,112361.0,17.8488,17.9132,17.8396,17.8856,112361.0
2023-12-26 13:30:00,19.43,19.5,19.43,19.5,153773.0,17.8856,17.9501,17.8856,17.9501,153773.0
2023-12-26 14:00:00,19.5,19.54,19.49,19.52,200985.0,17.9501,17.9869,17.9409,17.9685,200985.0
2023-12-26 14:30:00,19.52,19.56,19.51,19.54,159433.0,17.9685,18.0053,17.9593,17.9869,159433.0
2023-12-26 15:00:00,19.54,19.59,19.52,19.59,222740.0,17.9869,18.0329,17.9685,18.0329,222740.0
2023-12-26 15:30:00,19.59,19.62,19.54,19.57,1286556.0,18.0329,18.0605,17.9869,18.0145,1286556.0
2023-12-27 09:30:00,19.59,19.63,19.41,19.55,283557.0,18.0329,18.0697,17.8672,17.9961,283557.0
2023-12-27 10:00:00,19.55,19.65,19.55,19.58,455210.0,17.9961,18.0881,17.9961,18.0237,455210.0
2023-12-27 10:30:00,19.58,19.59,19.46,19.47,391507.0,18.0237,18.0329,17.9132,17.9224,391507.0
2023-12-27 11:00:00,19.47,19.52,19.45,19.5,82824.0,17.9224,17.9685,17.904,17.9501,82824.0
2023-12-27 11:30:00,19.5,19.52,19.47,19.51,52540.0,17.9501,17.9685,17.9224,17.9593,52540.0
2023-12-27 12:00:00,19.51,19.54,19.48,19.5,121273.0,17.9593,17.9869,17.9317,17.9501,121273.0
2023-12-27 12:30:00,19.49,19.51,19.45,19.51,123612.0,17.9409,17.9593,17.904,17.9593,123612.0
2023-12-27 13:00:00,19.51,19.58,19.51,19.55,256270.0,17.9593,18.0237,17.9593,17.9961,256270.0
2023-12-27 13:30:00,19.55,19.57,19.49,19.5,183323.0,17.9961,18.0145,17.9409,17.9501,183323.0
2023-12-27 14:00:00,19.5,19.55,19.44,19.55,386826.0,17.9501,17.9961,17.8948,17.9961,386826.0
2023-12-27 14:30:00,19.54,19.57,19.52,19.57,144911.0,17.9869,18.0145,17.9685,18.0145,144911.0
2023-12-27 15:00:00,19.57,19.59,19.52,19.55,192566.0,18.0145,18.0329,17.9685,17.9961,192566.0
2023-12-27 15:30:00,19.55,19.56,19.49,19.54,669508.0,17.9961,18.0053,17.9409,17.9869,669508.0
2023-12-28 09:30:00,19.57,19.62,19.5,19.57,215177.0,18.0145,18.0605,17.9501,18.0145,215177.0
2023-12-28 10:00:00,19.57,19.6,19.53,19.57,108509.0,18.0145,18.0421,17.9777,18.0145,108509.0
2023-12-28 10:30:00,19.58,19.61,19.55,19.56,218382.0,18.0237,18.0513,17.9961,18.0053,218382.0
2023-12-28 11:00:00,19.55,19.57,19.5,19.53,117908.0,17.9961,18.0145,17.9501,17.9777,117908.0
2023-12-28 11:30:00,19.52,19.57,19.52,19.54,93682.0,17.9685,18.0145,17.9685,17.9869,93682.0
2023-12-28 12:00:00,19.54,19.58,19.53,19.57,104425.0,17.9869,18.0237,17.9777,18.0145,104425.0
2023-12-28 12:30:00,19.57,19.58,19.54,19.56,111891.0,18.0145,18.0237,17.9869,18.0053,111891.0
2023-12-28 13:00:00,19.55,19.56,19.5,19.53,149506.0,17.9961,18.0053,17.9501,17.9777,149506.0
2023-12-28 13:30:00,19.54,19.6,19.53,19.56,232282.0,17.9869,18.0421,17.9777,18.0053,232282.0
2023-12-28 14:00:00,19.56,19.58,19.54,19.55,125020.0,18.0053,18.0237,17.9869,17.9961,125020.0
2023-12-28 14:30:00,19.55,19.58,19.53,19.55,123170.0,17.9961,18.0237,17.9777,17.9961,123170.0
2023-12-28 15:00:00,19.54,19.56,19.5,19.55,176554.0,17.9869,18.0053,17.9501,17.9961,176554.0
2023-12-28 15:30:00,19.55,19.61,19.55,19.55,831187.0,17.9961,18.0513,17.9961,17.9961,831187.0
2023-12-29 09:30:00,19.52,19.58,19.46,19.57,159428.0,17.9685,18.0237,17.9132,18.0145,159428.0
2023-12-29 10:00:00,19.57,19.57,19.45,19.46,100544.0,18.0145,18.0145,17.904,17.9132,100544.0
2023-12-29 10:30:00,19.46,19.5,19.41,19.43,118494.0,17.9132,17.9501,17.8672,17.8856,118494.0
2023-12-29 11:00:00,19.43,19.46,19.33,19.4,188306.0,17.8856,17.9132,17.7936,17.858,188306.0
2023-12-29 11:30:00,19.4,19.43,19.37,19.39,154125.0,17.858,17.8856,17.8304,17.8488,154125.0
2023-12-29 12:00:00,19.4,19.41,19.33,19.36,141398.0,17.858,17.8672,17.7936,17.8212,141398.0
2023-12-29 12:30:00,19.36,19.44,19.34,19.42,111316.0,17.8212,17.8948,17.8028,17.8764,111316.0
2023-12-29 13:00:00,19.42,19.43,19.39,19.42,92116.0,17.8764,17.8856,17.8488,17.8764,92116.0
2023-12-29 13:30:00,19.42,19.45,19.4,19.42,86432.0,17.8764,17.904,17.858,17.8764,86432.0
2023-12-29 14:00:00,19.42,19.47,19.39,19.46,247161.0,17.8764,17.9224,17.8488,17.9132,247161.0
2023-12-29 14:30:00,19.46,19.48,19.44,19.46,182455.0,17.9132,17.9317,17.8948,17.9132,182455.0
2023-12-29 15:00:00,19.46,19.48,19.42,19.46,247144.0,17.9132,17.9317,17.8764,17.9132,247144.0
2023-12-29 15:30:00,19.46,19.48,19.36,19.36,839504.0,17.9132,17.9317,17.8212,17.8212,839504.0
2024-01-02 09:30:00,19.15,19.33,19.06,19.32,1034887.0,17.6279,17.7936,17.545,17.7844,1034887.0
2024-01-02 10:00:00,19.32,19.38,19.27,19.33,374185.0,17.7844,17.8396,17.7383,17.7936,374185.0
2024-01-02 10:30:00,19.32,19.4,19.23,19.32,325572.0,17.7844,17.858,17.7015,17.7844,325572.0
2024-01-02 11:00:00,19.32,19.5,19.31,19.48,257156.0,17.7844,17.9501,17.7752,17.9317,257156.0
2024-01-02 11:30:00,19.48,19.63,19.47,19.61,205254.0,17.9317,18.0697,17.9224,18.0513,205254.0
2024-01-02 12:00:00,19.61,19.63,19.56,19.6,146574.0,18.0513,18.0697,18.0053,18.0421,146574.0
2024-01-02 12:30:00,19.6,19.69,19.59,19.68,195067.0,18.0421,18.125,18.0329,18.1158,195067.0
2024-01-02 13:00:00,19.68,19.69,19.63,19.64,137365.0,18.1158,18.125,18.0697,18.0789,137365.0
2024-01-02 13:30:00,19.64,19.7,19.63,19.67,192023.0,18.0789,18.1342,18.0697,18.1066,192023.0
2024-01-02 14:00:00,19.67,19.67,19.55,19.57,138496.0,18.1066,18.1066,17.9961,18.0145,138496.0
2024-01-02 14:30:00,19.56,19.6,19.42,19.42,646368.0,18.0053,18.0421,17.8764,17.8764,646368.0
2024-01-02 15:00:00,19.42,19.45,19.33,19.39,395055.0,17.8764,17.904,17.7936,17.8488,395055.0
2024-01-02 15:30:00,19.38,19.5,19.36,19.5,1052505.0,17.8396,17.9501,17.8212,17.9501,1052505.0
2024-01-03 09:30:00,19.2,19.27,18.84,18.88,787556.0,17.6739,17.7383,17.3425,17.3793,787556.0
2024-01-03 10:00:00,18.88,18.98,18.85,18.91,467083.0,17.3793,17.4714,17.3517,17.407,467083.0
2024-01-03 10:30:00,18.92,18.93,18.76,18.86,507897.0,17.4162,17.4254,17.2689,17.3609,507897.0
2024-01-03 11:00:00,18.87,18.95,18.85,18.91,336562.0,17.3701,17.4438,17.3517,17.407,336562.0
2024-01-03 11:30:00,18.91,18.98,18.89,18.96,171676.0,17.407,17.4714,17.3885,17.453,171676.0
2024-01-03 12:00:00,18.96,18.97,18.91,18.93,262353.0,17.453,17.4622,17.407,17.4254,262353.0
2024-01-03 12:30:00,18.93,18.97,18.91,18.97,237481.0,17.4254,17.4622,17.407,17.4622,237481.0
2024-01-03 13:00:00,18.96,19.09,18.96,19.05,455570.0,17.453,17.5727,17.453,17.5358,455570.0
2024-01-03 13:30:00,19.05,19.1,19.03,19.1,254347.0,17.5358,17.5819,17.5174,17.5819,254347.0
2024-01-03 14:00:00,19.09,19.12,19.01,19.11,364385.0,17.5727,17.6003,17.499,17.5911,364385.0
2024-01-03 14:30:00,19.11,19.13,19.04,19.05,303545.0,17.5911,17.6095,17.5266,17.5358,303545.0
2024-01-03 15:00:00,19.05,19.06,18.84,18.86,378933.0,17.5358,17.545,17.3425,17.3609,378933.0
2024-01-03 15:30:00,18.86,18.91,18.78,18.79,1413064.0,17.3609,17.407,17.2873,17.2965,1413064.0
2024-01-04 09:30:00,18.81,19.13,18.68,19.12,308427.0,17.3149,17.6095,17.1952,17.6003,308427.0
2024-01-04 10:00:00,19.11,19.18,19.04,19.1,392404.0,17.5911,17.6555,17.5266,17.5819,392404.0
2024-01-04 10:30:00,19.1,19.16,19.09,19.13,262440.0,17.5819,17.6371,17.5727,17.6095,262440.0
2024-01-04 11:00:00,19.13,19.19,19.08,19.14,313933.0,17.6095,17.6647,17.5634,17.6187,313933.0
2024-01-04 11:30:00,19.14,19.2,19.1,19.13,547105.0,17.6187,17.6739,17.5819,17.6095,547105.0
2024-01-04 12:00:00,19.12,19.13,19.08,19.09,170060.0,17.6003,17.6095,17.5634,17.5727,170060.0
2024-01-04 12:30:00,19.09,19.09,19.02,19.05,88045.0,17.5727,17.5727,17.5082,17.5358,88045.0
2024-01-04 13:00:00,19.05,19.1,19.04,19.07,209435.0,17.5358,17.5819,17.5266,17.5542,209435.0
2024-01-04 13:30:00,19.07,19.14,19.06,19.14,91090.0,17.5542,17.6187,17.545,17.6187,91090.0
2024-01-04 14:00:00,19.14,19.16,19.09,19.1,306482.0,17.6187,17.6371,17.5727,17.5819,306482.0
2024-01-04 14:30:00,19.09,19.11,19.06,19.07,160292.0,17.5727,17.5911,17.545,17.5542,160292.0
2024-01-04 15:00:00,19.07,19.1,19.02,19.04,192692.0,17.5542,17.5819,17.5082,17.5266,192692.0
2024-01-04 15:30:00,19.04,19.06,18.92,18.98,1283070.0,17.5266,17.545,17.4162,17.4714,1283070.0
2024-01-05 09:30:00,18.87,19.25,18.8,19.23,328243.0,17.3701,17.7199,17.3057,17.7015,328243.0
2024-01-05 10:00:00,19.23,19.38,19.23,19.3,391402.0,17.7015,17.8396,17.7015,17.766,391402.0
2024-01-05 10:30:00,19.3,19.5,19.28,19.46,436858.0,17.766,17.9501,17.7476,17.9132,436858.0
2024-01-05 11:00:00,19.46,19.5,19.37,19.39,538642.0,17.9132,17.9501,17.8304,17.8488,538642.0
2024-01-05 11:30:00,19.39,19.44,19.34,19.43,318048.0,17.8488,17.8948,17.8028,17.8856,318048.0
2024-01-05 12:00:00,19.43,19.47,19.35,19.42,295481.0,17.8856,17.9224,17.812,17.8764,295481.0
2024-01-05 12:30:00,19.43,19.44,19.32,19.32,498581.0,17.8856,17.8948,17.7844,17.7844,498581.0
2024-01-05 13:00:00,19.32,19.36,19.28,19.36,368463.0,17.7844,17.8212,17.7476,17.8212,368463.0
2024-01-05 13:30:00,19.36,19.44,19.35,19.44,272043.0,17.8212,17.8948,17.812,17.8948,272043.0
2024-01-05 14:00:00,19.44,19.51,19.43,19.48,227597.0,17.8948,17.9593,17.8856,17.9317,227597.0
2024-01-05 14:30:00,19.47,19.49,19.34,19.35,178286.0,17.9224,17.9409,17.8028,17.812,178286.0
2024-01-05 15:00:00,19.35,19.41,19.33,19.38,219763.0,17.812,17.8672,17.7936,17.8396,219763.0
2024-01-05 15:30:00,19.38,19.38,19.3,19.37,1281767.0,17.8396,17.8396,17.766,17.8304,1281767.0
2024-01-08 09:30:00,19.28,19.37,19.17,19.26,411625.0,17.7476,17.8304,17.6463,17.7291,411625.0
2024-01-08 10:00:00,19.26,19.36,19.25,19.36,164116.0,17.7291,17.8212,17.7199,17.8212,164116.0
2024-01-08 10:30:00,19.36,19.41,19.33,19.38,133712.0,17.8212,17.8672,17.7936,17.8396,133712.0
2024-01-08 11:00:00,19.38,19.43,19.36,19.39,359551.0,17.8396,17.8856,17.8212,17.8488,359551.0
2024-01-08 11:30:00,19.39,19.39,19.28,19.32,322613.0,17.8488,17.8488,17.7476,17.7844,322613.0
2024-01-08 12:00:00,19.32,19.34,19.23,19.26,320168.0,17.7844,17.8028,17.7015,17.7291,320168.0
2024-01-08 12:30:00,19.26,19.33,19.25,19.3,187515.0,17.7291,17.7936,17.7199,17.766,187515.0
2024-01-08 13:00:00,19.3,19.35,19.29,19.3,216229.0,17.766,17.812,17.7568,17.766,216229.0
2024-01-08 13:30:00,19.3,19.39,19.29,19.39,155391.0,17.766,17.8488,17.7568,17.8488,155391.0
2024-01-08 14:00:00,19.39,19.49,19.38,19.48,144664.0,17.8488,17.9409,17.8396,17.9317,144664.0
2024-01-08 14:30:00,19.48,19.5,19.43,19.46,174004.0,17.9317,17.9501,17.8856,17.9132,174004.0
2024-01-08 15:00:00,19.46,19.47,19.38,19.4,284246.0,17.9132,17.9224,17.8396,17.858,284246.0
2024-01-08 15:30:00,19.41,19.52,19.38,19.51,834373.0,17.8672,17.9685,17.8396,17.9593,834373.0
2024-01-09 09:30:00,19.44,19.46,19.2,19.25,658363.0,17.8948,17.9132,17.6739,17.7199,658363.0
2024-01-09 10:00:00,19.25,19.35,19.19,19.3,1100875.0,17.7199,17.812,17.6647,17.766,1100875.0
2024-01-09 10:30:00,19.3,19.36,19.27,19.27,502294.0,17.766,17.8212,17.7383,17.7383,502294.0
2024-01-09 11:00:00,19.27,19.39,19.27,19.36,401428.0,17.7383,17.8488,17.7383,17.8212,401428.0
2024-01-09 11:30:00,19.36,19.37,19.29,19.32,261893.0,17.8212,17.8304,17.7568,17.7844,261893.0
2024-01-09 12:00:00,19.32,19.33,19.27,19.3,344854.0,17.7844,17.7936,17.7383,17.766,344854.0
2024-01-09 12:30:00,19.3,19.31,19.23,19.25,210693.0,17.766,17.7752,17.7015,17.7199,210693.0
2024-01-09 13:00:00,19.25,19.3,19.17,19.2,286640.0,17.7199,17.766,17.6463,17.6739,286640.0
2024-01-09 13:30:00,19.2,19.28,19.15,19.26,355207.0,17.6739,17.7476,17.6279,17.7291,355207.0
2024-01-09 14:00:00,19.26,19.29,19.18,19.21,675498.0,17.7291,17.7568,17.6555,17.6831,675498.0
2024-01-09 14:30:00,19.21,19.22,19.12,19.14,454517.0,17.6831,17.6923,17.6003,17.6187,454517.0
2024-01-09 15:00:00,19.15,19.2,19.08,19.1,1180158.0,17.6279,17.6739,17.5634,17.5819,1180158.0
2024-01-09 15:30:00,19.11,19.15,19.08,19.1,2890553.0,17.5911,17.6279,17.5634,17.5819,2890553.0
2024-01-10 09:30:00,19.11,19.11,18.81,18.86,750431.0,17.5911,17.5911,17.3149,17.3609,750431.0
2024-01-10 10:00:00,18.86,18.9,18.79,18.87,551549.0,17.3609,17.3978,17.2965,17.3701,551549.0
2024-01-10 10:30:00,18.87,18.92,18.84,18.88,562970.0,17.3701,17.4162,17.3425,17.3793,562970.0
2024-01-10 11:00:00,18.89,18.89,18.81,18.81,526448.0,17.3885,17.3885,17.3149,17.3149,526448.0
2024-01-10 11:30:00,18.82,18.82,18.73,18.79,517797.0,17.3241,17.3241,17.2413,17.2965,517797.0
2024-01-10 12:00:00,18.79,18.79,18.72,18.76,368491.0,17.2965,17.2965,17.2321,17.2689,368491.0
2024-01-10 12:30:00,18.76,18.79,18.74,18.79,247972.0,17.2689,17.2965,17.2505,17.2965,247972.0
2024-01-10 13:00:00,18.79,18.89,18.78,18.82,567006.0,17.2965,17.3885,17.2873,17.3241,567006.0
2024-01-10 13:30:00,18.82,18.88,18.81,18.84,296873.0,17.3241,17.3793,17.3149,17.3425,296873.0
2024-01-10 14:00:00,18.84,18.91,18.82,18.89,733337.0,17.3425,17.407,17.3241,17.3885,733337.0
2024-01-10 14:30:00,18.89,18.92,18.87,18.89,688586.0,17.3885,17.4162,17.3701,17.3885,688586.0
2024-01-10 15:00:00,18.89,18.91,18.8,18.82,743719.0,17.3885,17.407,17.3057,17.3241,743719.0
2024-01-10 15:30:00,18.82,18.93,18.8,18.92,2286437.0,17.3241,17.4254,17.3057,17.4162,2286437.0
2024-01-11 09:30:00,18.79,18.83,18.63,18.66,496621.0,17.2965,17.3333,17.1492,17.1768,496621.0
2024-01-11 10:00:00,18.66,18.66,18.39,18.49,387279.0,17.1768,17.1768,16.9283,17.0203,387279.0
2024-01-11 10:30:00,18.49,18.53,18.42,18.47,395419.0,17.0203,17.0572,16.9559,17.0019,395419.0
2024-01-11 11:00:00,18.47,18.49,18.37,18.43,397118.0,17.0019,17.0203,16.9099,16.9651,397118.0
2024-01-11 11:30:00,18.43,18.45,18.34,18.39,358559.0,16.9651,16.9835,16.8823,16.9283,358559.0
2024-01-11 12:00:00,18.38,18.48,18.38,18.41,230213.0,16.9191,17.0111,16.9191,16.9467,230213.0
2024-01-11 12:30:00,18.42,18.49,18.41,18.46,485461.0,16.9559,17.0203,16.9467,16.9927,485461.0
2024-01-11 13:00:00,18.47,18.52,18.42,18.44,1324634.0,17.0019,17.048,16.9559,16.9743,1324634.0
2024-01-11 13:30:00,18.44,18.45,18.37,18.41,446285.0,16.9743,16.9835,16.9099,16.9467,446285.0
2024-01-11 14:00:00,18.41,18.46,18.37,18.45,541017.0,16.9467,16.9927,16.9099,16.9835,541017.0
2024-01-11 14:30:00,18.44,18.55,18.42,18.5,615107.0,16.9743,17.0756,16.9559,17.0295,615107.0
2024-01-11 15:00:00,18.5,18.51,18.44,18.48,511505.0,17.0295,17.0388,16.9743,17.0111,511505.0
2024-01-11 15:30:00,18.48,18.58,18.45,18.57,1601506.0,17.0111,17.1032,16.9835,17.094,1601506.0
2024-01-12 09:30:00,18.64,18.73,18.51,18.52,527148.0,17.1584,17.2413,17.0388,17.048,527148.0
2024-01-12 10:00:00,18.52,18.52,18.39,18.43,441253.0,17.048,17.048,16.9283,16.9651,441253.0
2024-01-12 10:30:00,18.43,18.47,18.16,18.23,1451419.0,16.9651,17.0019,16.7166,16.781,1451419.0
2024-01-12 11:00:00,18.22,18.29,18.17,18.26,906131.0,16.7718,16.8362,16.7258,16.8086,906131.0
2024-01-12 11:30:00,18.26,18.27,18.13,18.16,710491.0,16.8086,16.8178,16.689,16.7166,710491.0
2024-01-12 12:00:00,18.17,18.21,18.1,18.17,606417.0,16.7258,16.7626,16.6613,16.7258,606417.0
2024-01-12 12:30:00,18.16,18.24,18.15,18.21,409158.0,16.7166,16.7902,16.7074,16.7626,409158.0
2024-01-12 13:00:00,18.21,18.28,18.2,18.27,333302.0,16.7626,16.827,16.7534,16.8178,333302.0
2024-01-12 13:30:00,18.27,18.29,18.21,18.28,336997.0,16.8178,16.8362,16.7626,16.827,336997.0
2024-01-12 14:00:00,18.28,18.31,18.24,18.3,411740.0,16.827,16.8546,16.7902,16.8454,411740.0
2024-01-12 14:30:00,18.3,18.3,18.2,18.2,267850.0,16.8454,16.8454,16.7534,16.7534,267850.0
2024-01-12 15:00:00,18.2,18.28,18.2,18.28,441140.0,16.7534,16.827,16.7534,16.827,441140.0
2024-01-12 15:30:00,18.28,18.3,18.25,18.29,2634454.0,16.827,16.8454,16.7994,16.8362,2634454.0
2024-01-16 09:30:00,17.99,18.03,17.87,18.03,731036.0,16.5601,16.5969,16.4496,16.5969,731036.0
2024-01-16 10:00:00,18.03,18.19,18.01,18.13,667413.0,16.5969,16.7442,16.5785,16.689,667413.0
2024-01-16 10:30:00,18.13,18.15,18.05,18.1,636489.0,16.689,16.7074,16.6153,16.6613,636489.0
2024-01-16 11:00:00,18.1,18.19,17.99,18.16,609319.0,16.6613,16.7442,16.5601,16.7166,609319.0
2024-01-16 11:30:00,18.16,18.18,18.07,18.11,492354.0,16.7166,16.735,16.6337,16.6705,492354.0
2024-01-16 12:00:00,18.11,18.14,18.05,18.1,187028.0,16.6705,16.6982,16.6153,16.6613,187028.0
2024-01-16 12:30:00,18.1,18.12,18.07,18.11,179712.0,16.6613,16.6798,16.6337,16.6705,179712.0
2024-01-16 13:00:00,18.11,18.16,18.1,18.14,255501.0,16.6705,16.7166,16.6613,16.6982,255501.0
2024-01-16 13:30:00,18.14,18.16,18.02,18.09,349080.0,16.6982,16.7166,16.5877,16.6521,349080.0
2024-01-16 14:00:00,18.09,18.11,18.02,18.05,330106.0,16.6521,16.6705,16.5877,16.6153,330106.0
2024-01-16 14:30:00,18.04,18.05,17.99,18.01,314899.0,16.6061,16.6153,16.5601,16.5785,314899.0
2024-01-16 15:00:00,18.0,18.03,17.96,17.98,593499.0,16.5693,16.5969,16.5325,16.5509,593499.0
2024-01-16 15:30:00,17.98,18.0,17.93,17.94,1813523.0,16.5509,16.5693,16.5049,16.5141,1813523.0
2024-01-17 09:30:00,17.65,18.04,17.52,17.98,986969.0,16.2471,16.6061,16.1274,16.5509,986969.0
2024-01-17 10:00:00,17.98,18.05,17.84,17.91,898255.0,16.5509,16.6153,16.422,16.4864,898255.0
2024-01-17 10:30:00,17.91,17.95,17.84,17.86,419386.0,16.4864,16.5233,16.422,16.4404,419386.0
2024-01-17 11:00:00,17.88,17.94,17.83,17.86,423682.0,16.4588,16.5141,16.4128,16.4404,423682.0
2024-01-17 11:30:00,17.85,17.9,17.83,17.88,231940.0,16.4312,16.4772,16.4128,16.4588,231940.0
2024-01-17 12:00:00,17.88,17.93,17.85,17.85,560510.0,16.4588,16.5049,16.4312,16.4312,560510.0
2024-01-17 12:30:00,17.86,17.9,17.85,17.87,297778.0,16.4404,16.4772,16.4312,16.4496,297778.0
2024-01-17 13:00:00,17.87,17.88,17.8,17.84,265801.0,16.4496,16.4588,16.3852,16.422,265801.0
2024-01-17 13:30:00,17.83,17.89,17.79,17.88,297277.0,16.4128,16.468,16.376,16.4588,297277.0
2024-01-17 14:00:00,17.88,17.91,17.81,17.84,330514.0,16.4588,16.4864,16.3944,16.422,330514.0
2024-01-17 14:30:00,17.84,17.88,17.82,17.88,418652.0,16.422,16.4588,16.4036,16.4588,418652.0
2024-01-17 15:00:00,17.88,17.88,17.82,17.88,380061.0,16.4588,16.4588,16.4036,16.4588,380061.0
2024-01-17 15:30:00,17.88,17.95,17.87,17.95,1640736.0,16.4588,16.5233,16.4496,16.5233,1640736.0
2024-01-18 09:30:00,18.05,18.13,17.92,18.01,964220.0,16.6153,16.689,16.4956,16.5785,964220.0
2024-01-18 10:00:00,18.01,18.08,17.93,17.96,680858.0,16.5785,16.6429,16.5049,16.5325,680858.0
2024-01-18 10:30:00,17.97,18.03,17.88,17.89,626672.0,16.5417,16.5969,16.4588,16.468,626672.0
2024-01-18 11:00:00,17.88,17.89,17.79,17.82,667009.0,16.4588,16.468,16.376,16.4036,667009.0
2024-01-18 11:30:00,17.81,17.83,17.69,17.77,753101.0,16.3944,16.4128,16.2839,16.3576,753101.0
2024-01-18 12:00:00,17.78,17.78,17.69,17.71,341211.0,16.3668,16.3668,16.2839,16.3023,341211.0
2024-01-18 12:30:00,17.71,17.77,17.69,17.73,345496.0,16.3023,16.3576,16.2839,16.3208,345496.0
2024-01-18 13:00:00,17.73,17.83,17.71,17.82,471873.0,16.3208,16.4128,16.3023,16.4036,471873.0
2024-01-18 13:30:00,17.82,17.86,17.79,17.8,448048.0,16.4036,16.4404,16.376,16.3852,448048.0
2024-01-18 14:00:00,17.8,17.88,17.77,17.87,520985.0,16.3852,16.4588,16.3576,16.4496,520985.0
2024-01-18 14:30:00,17.87,17.93,17.85,17.88,624655.0,16.4496,16.5049,16.4312,16.4588,624655.0
2024-01-18 15:00:00,17.88,17.95,17.87,17.95,408074.0,16.4588,16.5233,16.4496,16.5233,408074.0
2024-01-18 15:30:00,17.95,17.99,17.92,17.95,1790352.0,16.5233,16.5601,16.4956,16.5233,1790352.0
2024-01-19 09:30:00,17.95,18.2,17.7,18.14,2109832.0,16.5233,16.7534,16.2931,16.6982,2109832.0
2024-01-19 10:00:00,18.14,18.25,17.99,18.23,596849.0,16.6982,16.7994,16.5601,16.781,596849.0
2024-01-19 10:30:00,18.23,18.35,18.16,18.35,1144405.0,16.781,16.8915,16.7166,16.8915,1144405.0
2024-01-19 11:00:00,18.35,18.44,18.31,18.34,781199.0,16.8915,16.9743,16.8546,16.8823,781199.0
2024-01-19 11:30:00,18.34,18.34,18.22,18.26,335946.0,16.8823,16.8823,16.7718,16.8086,335946.0
2024-01-19 12:00:00,18.26,18.31,18.24,18.28,494041.0,16.8086,16.8546,16.7902,16.827,494041.0
2024-01-19 12:30:00,18.28,18.38,18.27,18.29,349090.0,16.827,16.9191,16.8178,16.8362,349090.0
2024-01-19 13:00:00,18.3,18.4,18.23,18.39,545044.0,16.8454,16.9375,16.781,16.9283,545044.0
2024-01-19 13:30:00,18.4,18.58,18.39,18.55,790274.0,16.9375,17.1032,16.9283,17.0756,790274.0
2024-01-19 14:00:00,18.55,18.67,18.52,18.61,456359.0,17.0756,17.186,17.048,17.1308,456359.0
2024-01-19 14:30:00,18.61,18.62,18.53,18.55,400691.0,17.1308,17.14,17.0572,17.0756,400691.0
2024-01-19 15:00:00,18.55,18.67,18.55,18.64,589012.0,17.0756,17.186,17.0756,17.1584,589012.0
2024-01-19 15:30:00,18.65,18.65,18.57,18.63,1572710.0,17.1676,17.1676,17.094,17.1492,1572710.0
2024-01-22 09:30:00,18.75,19.04,18.72,18.98,784725.0,17.2597,17.5266,17.2321,17.4714,784725.0
2024-01-22 10:00:00,18.99,19.05,18.87,18.93,765936.0,17.4806,17.5358,17.3701,17.4254,765936.0
2024-01-22 10:30:00,18.93,18.95,18.83,18.86,306449.0,17.4254,17.4438,17.3333,17.3609,306449.0
2024-01-22 11:00:00,18.86,18.88,18.79,18.88,219611.0,17.3609,17.3793,17.2965,17.3793,219611.0
2024-01-22 11:30:00,18.88,18.95,18.86,18.94,275239.0,17.3793,17.4438,17.3609,17.4346,275239.0
2024-01-22 12:00:00,18.94,18.99,18.91,18.98,536399.0,17.4346,17.4806,17.407,17.4714,536399.0
2024-01-22 12:30:00,18.97,18.97,18.89,18.93,230906.0,17.4622,17.4622,17.3885,17.4254,230906.0
2024-01-22 13:00:00,18.94,18.98,18.91,18.94,284833.0,17.4346,17.4714,17.407,17.4346,284833.0
2024-01-22 13:30:00,18.94,18.99,18.92,18.92,299645.0,17.4346,17.4806,17.4162,17.4162,299645.0
2024-01-22 14:00:00,18.93,18.94,18.89,18.92,276232.0,17.4254,17.4346,17.3885,17.4162,276232.0
2024-01-22 14:30:00,18.92,18.96,18.91,18.91,410891.0,17.4162,17.453,17.407,17.407,410891.0
2024-01-22 15:00:00,18.91,19.02,18.84,19.02,904419.0,17.407,17.5082,17.3425,17.5082,904419.0
2024-01-22 15:30:00,19.02,19.11,19.01,19.07,2162640.0,17.5082,17.5911,17.499,17.5542,2162640.0
2024-01-23 09:30:00,19.16,19.28,18.9,19.0,442728.0,17.6371,17.7476,17.3978,17.4898,442728.0
2024-01-23 10:00:00,19.0,19.15,19.0,19.05,423375.0,17.4898,17.6279,17.4898,17.5358,423375.0
2024-01-23 10:30:00,19.05,19.05,18.79,18.82,363283.0,17.5358,17.5358,17.2965,17.3241,363283.0
2024-01-23 11:00:00,18.83,18.87,18.79,18.84,266312.0,17.3333,17.3701,17.2965,17.3425,266312.0
2024-01-23 11:30:00,18.84,18.89,18.77,18.89,148307.0,17.3425,17.3885,17.2781,17.3885,148307.0
2024-01-23 12:00:00,18.89,18.94,18.86,18.94,467485.0,17.3885,17.4346,17.3609,17.4346,467485.0
2024-01-23 12:30:00,18.94,18.99,18.92,18.97,195969.0,17.4346,17.4806,17.4162,17.4622,195969.0
2024-01-23 13:00:00,18.97,18.98,18.91,18.91,140127.0,17.4622,17.4714,17.407,17.407,140127.0
2024-01-23 13:30:00,18.91,18.97,18.9,18.96,127825.0,17.407,17.4622,17.3978,17.453,127825.0
2024-01-23 14:00:00,18.96,18.96,18.9,18.92,108485.0,17.453,17.453,17.3978,17.4162,108485.0
2024-01-23 14:30:00,18.91,18.99,18.89,18.97,244877.0,17.407,17.4806,17.3885,17.4622,244877.0
2024-01-23 15:00:00,18.96,19.05,18.96,18.96,383150.0,17.453,17.5358,17.453,17.453,383150.0
2024-01-23 15:30:00,18.96,19.0,18.93,18.97,1249443.0,17.453,17.4898,17.4254,17.4622,1249443.0
2024-01-24 09:30:00,19.2,19.21,19.01,19.1,337491.0,17.6739,17.6831,17.499,17.5819,337491.0
2024-01-24 10:00:00,19.1,19.1,18.96,19.03,172727.0,17.5819,17.5819,17.453,17.5174,172727.0
2024-01-24 10:30:00,19.02,19.2,18.99,19.15,527838.0,17.5082,17.6739,17.4806,17.6279,527838.0
2024-01-24 11:00:00,19.15,19.28,19.15,19.28,537071.0,17.6279,17.7476,17.6279,17.7476,537071.0
2024-01-24 11:30:00,19.28,19.33,19.21,19.23,420091.0,17.7476,17.7936,17.6831,17.7015,420091.0
2024-01-24 12:00:00,19.23,19.28,19.2,19.26,312088.0,17.7015,17.7476,17.6739,17.7291,312088.0
2024-01-24 12:30:00,19.27,19.31,19.25,19.31,188975.0,17.7383,17.7752,17.7199,17.7752,188975.0
2024-01-24 13:00:00,19.31,19.32,19.18,19.21,298015.0,17.7752,17.7844,17.6555,17.6831,298015.0
2024-01-24 13:30:00,19.21,19.21,19.16,19.19,134709.0,17.6831,17.6831,17.6371,17.6647,134709.0
2024-01-24 14:00:00,19.19,19.23,19.15,19.16,248005.0,17.6647,17.7015,17.6279,17.6371,248005.0
2024-01-24 14:30:00,19.18,19.27,19.16,19.26,316526.0,17.6555,17.7383,17.6371,17.7291,316526.0
2024-01-24 15:00:00,19.26,19.27,19.18,19.2,498129.0,17.7291,17.7383,17.6555,17.6739,498129.0
2024-01-24 15:30:00,19.2,19.28,19.19,19.25,1271797.0,17.6739,17.7476,17.6647,17.7199,1271797.0
2024-01-25 09:30:00,19.48,19.52,19.15,19.34,573977.0,17.9317,17.9685,17.6279,17.8028,573977.0
2024-01-25 10:00:00,19.34,19.41,19.25,19.34,426102.0,17.8028,17.8672,17.7199,17.8028,426102.0
2024-01-25 10:30:00,19.34,19.34,19.15,19.18,253922.0,17.8028,17.8028,17.6279,17.6555,253922.0
2024-01-25 11:00:00,19.17,19.18,19.12,19.17,277214.0,17.6463,17.6555,17.6003,17.6463,277214.0
2024-01-25 11:30:00,19.17,19.17,19.07,19.11,476002.0,17.6463,17.6463,17.5542,17.5911,476002.0
2024-01-25 12:00:00,19.12,19.12,19.01,19.03,516691.0,17.6003,17.6003,17.499,17.5174,516691.0
2024-01-25 12:30:00,19.03,19.03,18.94,19.02,457944.0,17.5174,17.5174,17.4346,17.5082,457944.0
2024-01-25 13:00:00,19.02,19.1,19.01,19.01,824397.0,17.5082,17.5819,17.499,17.499,824397.0
2024-01-25 13:30:00,19.02,19.09,19.0,19.05,811139.0,17.5082,17.5727,17.4898,17.5358,811139.0
2024-01-25 14:00:00,19.05,19.1,19.01,19.07,1003606.0,17.5358,17.5819,17.499,17.5542,1003606.0
2024-01-25 14:30:00,19.07,19.12,19.06,19.11,656533.0,17.5542,17.6003,17.545,17.5911,656533.0
2024-01-25 15:00:00,19.11,19.12,19.05,19.1,373319.0,17.5911,17.6003,17.5358,17.5819,373319.0
2024-01-25 15:30:00,19.09,19.17,19.08,19.13,925730.0,17.5727,17.6463,17.5634,17.6095,925730.0
2024-01-26 09:30:00,19.23,19.34,19.17,19.21,284919.0,17.7015,17.8028,17.6463,17.6831,284919.0
2024-01-26 10:00:00,19.21,19.21,19.02,19.09,288264.0,17.6831,17.6831,17.5082,17.5727,288264.0
2024-01-26 10:30:00,19.08,19.17,19.06,19.13,460994.0,17.5634,17.6463,17.545,17.6095,460994.0
2024-01-26 11:00:00,19.13,19.19,19.11,19.15,359436.0,17.6095,17.6647,17.5911,17.6279,359436.0
2024-01-26 11:30:00,19.15,19.15,19.08,19.15,610306.0,17.6279,17.6279,17.5634,17.6279,610306.0
2024-01-26 12:00:00,19.15,19.18,19.13,19.14,123154.0,17.6279,17.6555,17.6095,17.6187,123154.0
2024-01-26 12:30:00,19.14,19.19,19.09,19.19,366478.0,17.6187,17.6647,17.5727,17.6647,366478.0
2024-01-26 13:00:00,19.18,19.23,19.15,19.21,368339.0,17.6555,17.7015,17.6279,17.6831,368339.0
2024-01-26 13:30:00,19.21,19.25,19.14,19.18,641659.0,17.6831,17.7199,17.6187,17.6555,641659.0
2024-01-26 14:00:00,19.18,19.25,19.16,19.2,466906.0,17.6555,17.7199,17.6371,17.6739,466906.0
2024-01-26 14:30:00,19.2,19.25,19.19,19.23,363197.0,17.6739,17.7199,17.6647,17.7015,363197.0
2024-01-26 15:00:00,19.23,19.25,19.19,19.2,283499.0,17.7015,17.7199,17.6647,17.6739,283499.0
2024-01-26 15:30:00,19.2,19.21,19.14,19.14,1641115.0,17.6739,17.6831,17.6187,17.6187,1641115.0
2024-01-29 09:30:00,19.12,19.27,19.1,19.23,450366.0,17.6003,17.7383,17.5819,17.7015,450366.0
2024-01-29 10:00:00,19.23,19.3,19.21,19.27,340098.0,17.7015,17.766,17.6831,17.7383,340098.0
2024-01-29 10:30:00,19.27,19.28,19.19,19.21,206811.0,17.7383,17.7476,17.6647,17.6831,206811.0
2024-01-29 11:00:00,19.2,19.22,19.16,19.18,139888.0,17.6739,17.6923,17.6371,17.6555,139888.0
2024-01-29 11:30:00,19.18,19.2,19.15,19.18,149454.0,17.6555,17.6739,17.6279,17.6555,149454.0
2024-01-29 12:00:00,19.18,19.2,19.16,19.19,146362.0,17.6555,17.6739,17.6371,17.6647,146362.0
2024-01-29 12:30:00,19.19,19.21,19.17,19.19,203910.0,17.6647,17.6831,17.6463,17.6647,203910.0
2024-01-29 13:00:00,19.19,19.23,19.17,19.21,190821.0,17.6647,17.7015,17.6463,17.6831,190821.0
2024-01-29 13:30:00,19.21,19.23,19.2,19.23,256690.0,17.6831,17.7015,17.6739,17.7015,256690.0
2024-01-29 14:00:00,19.22,19.24,19.19,19.21,265109.0,17.6923,17.7107,17.6647,17.6831,265109.0
2024-01-29 14:30:00,19.21,19.22,19.2,19.21,168504.0,17.6831,17.6923,17.6739,17.6831,168504.0
2024-01-29 15:00:00,19.21,19.42,19.21,19.37,460274.0,17.6831,17.8764,17.6831,17.8304,460274.0
2024-01-29 15:30:00,19.38,19.4,19.3,19.4,992298.0,17.8396,17.858,17.766,17.858,992298.0
2024-01-30 09:30:00,19.37,19.59,19.36,19.57,310309.0,17.8304,18.0329,17.8212,18.0145,310309.0
2024-01-30 10:00:00,19.57,19.57,19.45,19.46,503583.0,18.0145,18.0145,17.904,17.9132,503583.0
2024-01-30 10:30:00,19.45,19.47,19.38,19.42,824694.0,17.904,17.9224,17.8396,17.8764,824694.0
2024-01-30 11:00:00,19.42,19.5,19.4,19.49,312293.0,17.8764,17.9501,17.858,17.9409,312293.0
2024-01-30 11:30:00,19.5,19.65,19.49,19.62,431340.0,17.9501,18.0881,17.9409,18.0605,431340.0
2024-01-30 12:00:00,19.63,19.63,19.55,19.57,160832.0,18.0697,18.0697,17.9961,18.0145,160832.0
2024-01-30 12:30:00,19.56,19.59,19.51,19.52,146915.0,18.0053,18.0329,17.9593,17.9685,146915.0
2024-01-30 13:00:00,19.51,19.54,19.48,19.51,246178.0,17.9593,17.9869,17.9317,17.9593,246178.0
2024-01-30 13:30:00,19.52,19.52,19.47,19.48,168535.0,17.9685,17.9685,17.9224,17.9317,168535.0
2024-01-30 14:00:00,19.48,19.55,19.48,19.53,240582.0,17.9317,17.9961,17.9317,17.9777,240582.0
2024-01-30 14:30:00,19.53,19.54,19.51,19.54,149175.0,17.9777,17.9869,17.9593,17.9869,149175.0
2024-01-30 15:00:00,19.54,19.56,19.52,19.55,226711.0,17.9869,18.0053,17.9685,17.9961,226711.0
2024-01-30 15:30:00,19.55,19.56,19.46,19.48,738502.0,17.9961,18.0053,17.9132,17.9317,738502.0
2024-01-31 09:30:00,18.86,19.19,18.73,19.02,1424228.0,17.3609,17.6647,17.2413,17.5082,1424228.0
2024-01-31 10:00:00,19.01,19.25,18.94,19.24,609476.0,17.499,17.7199,17.4346,17.7107,609476.0
2024-01-31 10:30:00,19.24,19.27,19.12,19.16,612425.0,17.7107,17.7383,17.6003,17.6371,612425.0
2024-01-31 11:00:00,19.16,19.25,19.08,19.12,458910.0,17.6371,17.7199,17.5634,17.6003,458910.0
2024-01-31 11:30:00,19.12,19.13,18.99,19.1,414459.0,17.6003,17.6095,17.4806,17.5819,414459.0
2024-01-31 12:00:00,19.1,19.17,19.08,19.16,278357.0,17.5819,17.6463,17.5634,17.6371,278357.0
2024-01-31 12:30:00,19.16,19.16,19.1,19.14,348941.0,17.6371,17.6371,17.5819,17.6187,348941.0
2024-01-31 13:00:00,19.14,19.16,19.09,19.14,309079.0,17.6187,17.6371,17.5727,17.6187,309079.0
2024-01-31 13:30:00,19.14,19.17,19.1,19.1,189651.0,17.6187,17.6463,17.5819,17.5819,189651.0
2024-01-31 14:00:00,19.1,19.15,18.97,19.0,725856.0,17.5819,17.6279,17.4622,17.4898,725856.0
2024-01-31 14:30:00,19.0,19.22,18.94,18.96,1212352.0,17.4898,17.6923,17.4346,17.453,1212352.0
2024-01-31 15:00:00,18.96,18.99,18.69,18.8,1380001.0,17.453,17.4806,17.2044,17.3057,1380001.0
2024-01-31 15:30:00,18.8,18.82,18.67,18.67,2252575.0,17.3057,17.3241,17.186,17.186,2252575.0
2024-02-01 09:30:00,18.71,18.8,18.12,18.22,717669.0,17.2229,17.3057,16.6798,16.7718,717669.0
2024-02-01 10:00:00,18.2,18.21,17.88,17.97,1307438.0,16.7534,16.7626,16.4588,16.5417,1307438.0
2024-02-01 10:30:00,17.97,18.02,17.62,17.64,1235182.0,16.5417,16.5877,16.2195,16.2379,1235182.0
2024-02-01 11:00:00,17.64,17.76,17.52,17.65,1558065.0,16.2379,16.3484,16.1274,16.2471,1558065.0
2024-02-01 11:30:00,17.65,17.84,17.64,17.83,1714530.0,16.2471,16.422,16.2379,16.4128,1714530.0
2024-02-01 12:00:00,17.83,18.14,17.82,18.14,1103825.0,16.4128,16.6982,16.4036,16.6982,1103825.0
2024-02-01 12:30:00,18.14,18.36,18.1,18.26,1219395.0,16.6982,16.9007,16.6613,16.8086,1219395.0
2024-02-01 13:00:00,18.26,18.28,18.14,18.2,1005793.0,16.8086,16.827,16.6982,16.7534,1005793.0
2024-02-01 13:30:00,18.2,18.25,18.12,18.24,563326.0,16.7534,16.7994,16.6798,16.7902,563326.0
2024-02-01 14:00:00,18.25,18.3,18.19,18.26,799699.0,16.7994,16.8454,16.7442,16.8086,799699.0
2024-02-01 14:30:00,18.26,18.39,18.21,18.36,1323269.0,16.8086,16.9283,16.7626,16.9007,1323269.0
2024-02-01 15:00:00,18.37,18.41,18.31,18.37,562444.0,16.9099,16.9467,16.8546,16.9099,562444.0
2024-02-01 15:30:00,18.37,18.39,18.21,18.22,2438404.0,16.9099,16.9283,16.7626,16.7718,2438404.0
2024-02-02 09:30:00,17.97,18.18,17.89,18.08,1185480.0,16.5417,16.735,16.468,16.6429,1185480.0
2024-02-02 10:00:00,18.08,18.25,17.98,18.2,470549.0,16.6429,16.7994,16.5509,16.7534,470549.0
2024-02-02 10:30:00,18.21,18.24,18.1,18.18,466906.0,16.7626,16.7902,16.6613,16.735,466906.0
2024-02-02 11:00:00,18.19,18.29,18.15,18.28,413982.0,16.7442,16.8362,16.7074,16.827,413982.0
2024-02-02 11:30:00,18.28,18.34,18.21,18.25,798485.0,16.827,16.8823,16.7626,16.7994,798485.0
2024-02-02 12:00:00,18.24,18.28,18.15,18.26,600027.0,16.7902,16.827,16.7074,16.8086,600027.0
2024-02-02 12:30:00,18.26,18.32,18.18,18.3,462369.0,16.8086,16.8639,16.735,16.8454,462369.0
2024-02-02 13:00:00,18.3,18.39,18.27,18.3,466684.0,16.8454,16.9283,16.8178,16.8454,466684.0
2024-02-02 13:30:00,18.29,18.32,18.21,18.25,1076859.0,16.8362,16.8639,16.7626,16.7994,1076859.0
2024-02-02 14:00:00,18.25,18.33,18.24,18.27,376913.0,16.7994,16.8731,16.7902,16.8178,376913.0
2024-02-02 14:30:00,18.27,18.31,18.24,18.29,456482.0,16.8178,16.8546,16.7902,16.8362,456482.0
2024-02-02 15:00:00,18.29,18.39,18.25,18.39,383903.0,16.8362,16.9283,16.7994,16.9283,383903.0
2024-02-02 15:30:00,18.39,18.39,18.25,18.29,1663925.0,16.9283,16.9283,16.7994,16.8362,1663925.0
2024-02-05 09:30:00,18.11,18.11,17.96,18.05,558082.0,16.6705,16.6705,16.5325,16.6153,558082.0
2024-02-05 10:00:00,18.05,18.06,17.82,17.91,378683.0,16.6153,16.6245,16.4036,16.4864,378683.0
2024-02-05 10:30:00,17.91,17.99,17.85,17.89,427324.0,16.4864,16.5601,16.4312,16.468,427324.0
2024-02-05 11:00:00,17.9,18.01,17.85,17.96,634880.0,16.4772,16.5785,16.4312,16.5325,634880.0
2024-02-05 11:30:00,17.97,17.99,17.91,17.94,283406.0,16.5417,16.5601,16.4864,16.5141,283406.0
2024-02-05 12:00:00,17.94,17.99,17.93,17.96,241453.0,16.5141,16.5601,16.5049,16.5325,241453.0
2024-02-05 12:30:00,17.96,18.03,17.95,18.02,209933.0,16.5325,16.5969,16.5233,16.5877,209933.0
2024-02-05 13:00:00,18.03,18.04,17.94,17.95,262702.0,16.5969,16.6061,16.5141,16.5233,262702.0
2024-02-05 13:30:00,17.94,17.98,17.94,17.96,427756.0,16.5141,16.5509,16.5141,16.5325,427756.0
2024-02-05 14:00:00,17.96,18.04,17.94,18.04,260883.0,16.5325,16.6061,16.5141,16.6061,260883.0
2024-02-05 14:30:00,18.04,18.07,18.02,18.04,334008.0,16.6061,16.6337,16.5877,16.6061,334008.0
2024-02-05 15:00:00,18.04,18.05,17.93,17.98,413468.0,16.6061,16.6153,16.5049,16.5509,413468.0
2024-02-05 15:30:00,17.98,18.01,17.91,17.98,1846359.0,16.5509,16.5785,16.4864,16.5509,1846359.0
2024-02-06 09:30:00,17.87,18.14,17.87,18.01,338757.0,16.4496,16.6982,16.4496,16.5785,338757.0
2024-02-06 10:00:00,18.02,18.03,17.9,17.98,454638.0,16.5877,16.5969,16.4772,16.5509,454638.0
2024-02-06 10:30:00,17.99,18.04,17.87,17.91,334446.0,16.5601,16.6061,16.4496,16.4864,334446.0
2024-02-06 11:00:00,17.9,17.98,17.86,17.96,421706.0,16.4772,16.5509,16.4404,16.5325,421706.0
2024-02-06 11:30:00,17.96,17.97,17.87,17.88,411433.0,16.5325,16.5417,16.4496,16.4588,411433.0
2024-02-06 12:00:00,17.88,17.96,17.85,17.89,590938.0,16.4588,16.5325,16.4312,16.468,590938.0
2024-02-06 12:30:00,17.89,17.9,17.77,17.79,695797.0,16.468,16.4772,16.3576,16.376,695797.0
2024-02-06 13:00:00,17.79,17.83,17.72,17.77,532726.0,16.376,16.4128,16.3115,16.3576,532726.0
2024-02-06 13:30:00,17.77,17.86,17.74,17.82,623567.0,16.3576,16.4404,16.33,16.4036,623567.0
2024-02-06 14:00:00,17.82,17.85,17.76,17.78,640186.0,16.4036,16.4312,16.3484,16.3668,640186.0
2024-02-06 14:30:00,17.78,18.0,17.77,17.93,868271.0,16.3668,16.5693,16.3576,16.5049,868271.0
2024-02-06 15:00:00,17.93,17.93,17.79,17.82,978144.0,16.5049,16.5049,16.376,16.4036,978144.0
2024-02-06 15:30:00,17.82,17.9,17.77,17.86,1227983.0,16.4036,16.4772,16.3576,16.4404,1227983.0
2024-02-07 09:30:00,17.97,17.97,17.43,17.44,783635.0,16.5417,16.5417,16.0446,16.0538,783635.0
2024-02-07 10:00:00,17.44,17.79,17.42,17.78,1071548.0,16.0538,16.376,16.0354,16.3668,1071548.0
2024-02-07 10:30:00,17.78,17.78,17.57,17.6,737827.0,16.3668,16.3668,16.1735,16.2011,737827.0
2024-02-07 11:00:00,17.6,17.61,17.5,17.53,1029507.0,16.2011,16.2103,16.109,16.1366,1029507.0
2024-02-07 11:30:00,17.52,17.66,17.52,17.65,560877.0,16.1274,16.2563,16.1274,16.2471,560877.0
2024-02-07 12:00:00,17.64,17.83,17.64,17.82,581502.0,16.2379,16.4128,16.2379,16.4036,581502.0
2024-02-07 12:30:00,17.83,17.88,17.78,17.87,387335.0,16.4128,16.4588,16.3668,16.4496,387335.0
2024-02-07 13:00:00,17.87,18.03,17.86,18.03,526413.0,16.4496,16.5969,16.4404,16.5969,526413.0
2024-02-07 13:30:00,18.03,18.04,17.94,18.01,320994.0,16.5969,16.6061,16.5141,16.5785,320994.0
2024-02-07 14:00:00,18.01,18.04,17.97,17.99,354671.0,16.5785,16.6061,16.5417,16.5601,354671.0
2024-02-07 14:30:00,17.99,18.03,17.96,17.99,299530.0,16.5601,16.5969,16.5325,16.5601,299530.0
2024-02-07 15:00:00,18.0,18.01,17.9,17.91,377962.0,16.5693,16.5785,16.4772,16.4864,377962.0
2024-02-07 15:30:00,17.91,17.93,17.82,17.83,1520828.0,16.4864,16.5049,16.4036,16.4128,1520828.0
2024-02-08 09:30:00,17.7,17.81,17.61,17.78,299723.0,16.2931,16.3944,16.2103,16.3668,299723.0
2024-02-08 10:00:00,17.78,17.92,17.78,17.84,342161.0,16.3668,16.4956,16.3668,16.422,342161.0
2024-02-08 10:30:00,17.84,17.9,17.79,17.84,525912.0,16.422,16.4772,16.376,16.422,525912.0
2024-02-08 11:00:00,17.84,17.85,17.74,17.78,245326.0,16.422,16.4312,16.33,16.3668,245326.0
2024-02-08 11:30:00,17.77,17.81,17.74,17.8,169646.0,16.3576,16.3944,16.33,16.3852,169646.0
2024-02-08 12:00:00,17.8,17.82,17.78,17.79,259797.0,16.3852,16.4036,16.3668,16.376,259797.0
2024-02-08 12:30:00,17.79,17.81,17.73,17.79,162754.0,16.376,16.3944,16.3208,16.376,162754.0
2024-02-08 13:00:00,17.8,17.86,17.77,17.8,295391.0,16.3852,16.4404,16.3576,16.3852,295391.0
2024-02-08 13:30:00,17.8,17.9,17.79,17.89,453021.0,16.3852,16.4772,16.376,16.468,453021.0
2024-02-08 14:00:00,17.89,17.99,17.87,17.96,613770.0,16.468,16.5601,16.4496,16.5325,613770.0
2024-02-08 14:30:00,17.96,17.97,17.9,17.95,370907.0,16.5325,16.5417,16.4772,16.5233,370907.0
2024-02-08 15:00:00,17.95,17.98,17.91,17.94,697905.0,16.5233,16.5509,16.4864,16.5141,697905.0
2024-02-08 15:30:00,17.94,17.96,17.84,17.89,1516495.0,16.5141,16.5325,16.422,16.468,1516495.0
2024-02-09 09:30:00,17.83,17.97,17.76,17.87,690501.0,16.4128,16.5417,16.3484,16.4496,690501.0
2024-02-09 10:00:00,17.88,17.89,17.72,17.82,587978.0,16.4588,16.468,16.3115,16.4036,587978.0
2024-02-09 10:30:00,17.82,17.93,17.81,17.93,552046.0,16.4036,16.5049,16.3944,16.5049,552046.0
2024-02-09 11:00:00,17.93,17.95,17.85,17.88,607452.0,16.5049,16.5233,16.4312,16.4588,607452.0
2024-02-09 11:30:00,17.87,17.88,17.83,17.88,621848.0,16.4496,16.4588,16.4128,16.4588,621848.0
2024-02-09 12:00:00,17.88,17.95,17.86,17.95,896537.0,16.4588,16.5233,16.4404,16.5233,896537.0
2024-02-09 12:30:00,17.94,18.01,17.89,17.98,422167.0,16.5141,16.5785,16.468,16.5509,422167.0
2024-02-09 13:00:00,17.98,18.1,17.96,18.09,423963.0,16.5509,16.6613,16.5325,16.6521,423963.0
2024-02-09 13:30:00,18.09,18.09,18.01,18.03,296938.0,16.6521,16.6521,16.5785,16.5969,296938.0
2024-02-09 14:00:00,18.03,18.05,17.97,17.98,515159.0,16.5969,16.6153,16.5417,16.5509,515159.0
2024-02-09 14:30:00,17.99,18.01,17.9,17.93,379631.0,16.5601,16.5785,16.4772,16.5049,379631.0
2024-02-09 15:00:00,17.92,18.0,17.88,17.98,440585.0,16.4956,16.5693,16.4588,16.5509,440585.0
2024-02-09 15:30:00,17.98,18.0,17.95,17.99,1415688.0,16.5509,16.5693,16.5233,16.5601,1415688.0
2024-02-12 09:30:00,18.05,18.53,17.92,18.53,836766.0,16.6153,17.0572,16.4956,17.0572,836766.0
2024-02-12 10:00:00,18.54,18.56,18.35,18.49,722536.0,17.0664,17.0848,16.8915,17.0203,722536.0
2024-02-12 10:30:00,18.48,18.53,18.44,18.46,766978.0,17.0111,17.0572,16.9743,16.9927,766978.0
2024-02-12 11:00:00,18.46,18.51,18.43,18.48,435777.0,16.9927,17.0388,16.9651,17.0111,435777.0
2024-02-12 11:30:00,18.48,18.56,18.45,18.48,352011.0,17.0111,17.0848,16.9835,17.0111,352011.0
2024-02-12 12:00:00,18.48,18.51,18.43,18.48,340846.0,17.0111,17.0388,16.9651,17.0111,340846.0
2024-02-12 12:30:00,18.48,18.57,18.47,18.57,228427.0,17.0111,17.094,17.0019,17.094,228427.0
2024-02-12 13:00:00,18.57,18.59,18.53,18.55,294788.0,17.094,17.1124,17.0572,17.0756,294788.0
2024-02-12 13:30:00,18.54,18.65,18.54,18.61,271462.0,17.0664,17.1676,17.0664,17.1308,271462.0
2024-02-12 14:00:00,18.6,18.68,18.53,18.58,284244.0,17.1216,17.1952,17.0572,17.1032,284244.0
2024-02-12 14:30:00,18.58,18.6,18.52,18.57,162031.0,17.1032,17.1216,17.048,17.094,162031.0
2024-02-12 15:00:00,18.57,18.61,18.52,18.53,286953.0,17.094,17.1308,17.048,17.0572,286953.0
2024-02-12 15:30:00,18.53,18.55,18.46,18.48,1187341.0,17.0572,17.0756,16.9927,17.0111,1187341.0
2024-02-13 09:30:00,18.06,18.15,17.96,18.01,1281886.0,16.6245,16.7074,16.5325,16.5785,1281886.0
2024-02-13 10:00:00,18.0,18.07,17.9,17.93,789008.0,16.5693,16.6337,16.4772,16.5049,789008.0
2024-02-13 10:30:00,17.94,17.97,17.78,17.84,668723.0,16.5141,16.5417,16.3668,16.422,668723.0
2024-02-13 11:00:00,17.83,17.96,17.8,17.91,450572.0,16.4128,16.5325,16.3852,16.4864,450572.0
2024-02-13 11:30:00,17.92,17.97,17.87,17.89,350501.0,16.4956,16.5417,16.4496,16.468,350501.0
2024-02-13 12:00:00,17.89,17.91,17.85,17.88,388695.0,16.468,16.4864,16.4312,16.4588,388695.0
2024-02-13 12:30:00,17.87,17.96,17.86,17.95,306831.0,16.4496,16.5325,16.4404,16.5233,306831.0
2024-02-13 13:00:00,17.95,17.95,17.85,17.87,501338.0,16.5233,16.5233,16.4312,16.4496,501338.0
2024-02-13 13:30:00,17.86,17.89,17.81,17.84,596975.0,16.4404,16.468,16.3944,16.422,596975.0
2024-02-13 14:00:00,17.84,17.87,17.8,17.82,722531.0,16.422,16.4496,16.3852,16.4036,722531.0
2024-02-13 14:30:00,17.82,17.9,17.77,17.8,536717.0,16.4036,16.4772,16.3576,16.3852,536717.0
2024-02-13 15:00:00,17.8,17.81,17.61,17.67,630783.0,16.3852,16.3944,16.2103,16.2655,630783.0
2024-02-13 15:30:00,17.68,17.91,17.66,17.9,1949038.0,16.2747,16.4864,16.2563,16.4772,1949038.0
2024-02-14 09:30:00,18.14,18.26,18.09,18.19,492332.0,16.6982,16.8086,16.6521,16.7442,492332.0
2024-02-14 10:00:00,18.2,18.27,18.13,18.19,262668.0,16.7534,16.8178,16.689,16.7442,262668.0
2024-02-14 10:30:00,18.19,18.21,18.06,18.11,307540.0,16.7442,16.7626,16.6245,16.6705,307540.0
2024-02-14 11:00:00,18.11,18.26,18.06,18.23,356043.0,16.6705,16.8086,16.6245,16.781,356043.0
2024-02-14 11:30:00,18.24,18.28,18.2,18.21,419874.0,16.7902,16.827,16.7534,16.7626,419874.0
2024-02-14 12:00:00,18.21,18.27,18.16,18.27,164076.0,16.7626,16.8178,16.7166,16.8178,164076.0
2024-02-14 12:30:00,18.27,18.27,18.21,18.24,134428.0,16.8178,16.8178,16.7626,16.7902,134428.0
2024-02-14 13:00:00,18.24,18.29,18.21,18.26,308310.0,16.7902,16.8362,16.7626,16.8086,308310.0
2024-02-14 13:30:00,18.26,18.3,18.24,18.25,251484.0,16.8086,16.8454,16.7902,16.7994,251484.0
2024-02-14 14:00:00,18.25,18.3,18.16,18.3,260210.0,16.7994,16.8454,16.7166,16.8454,260210.0
2024-02-14 14:30:00,18.29,18.32,18.26,18.29,260963.0,16.8362,16.8639,16.8086,16.8362,260963.0
2024-02-14 15:00:00,18.3,18.34,18.27,18.32,309173.0,16.8454,16.8823,16.8178,16.8639,309173.0
2024-02-14 15:30:00,18.32,18.33,18.22,18.3,854826.0,16.8639,16.8731,16.7718,16.8454,854826.0
2024-02-15 09:30:00,18.41,18.83,18.41,18.74,579245.0,16.9467,17.3333,16.9467,17.2505,579245.0
2024-02-15 10:00:00,18.75,18.82,18.62,18.64,335557.0,17.2597,17.3241,17.14,17.1584,335557.0
2024-02-15 10:30:00,18.64,18.65,18.48,18.48,222140.0,17.1584,17.1676,17.0111,17.0111,222140.0
2024-02-15 11:00:00,18.48,18.52,18.42,18.49,352019.0,17.0111,17.048,16.9559,17.0203,352019.0
2024-02-15 11:30:00,18.49,18.57,18.47,18.53,238963.0,17.0203,17.094,17.0019,17.0572,238963.0
2024-02-15 12:00:00,18.53,18.66,18.52,18.62,259568.0,17.0572,17.1768,17.048,17.14,259568.0
2024-02-15 12:30:00,18.62,18.62,18.49,18.49,125302.0,17.14,17.14,17.0203,17.0203,125302.0
2024-02-15 13:00:00,18.5,18.59,18.47,18.57,228108.0,17.0295,17.1124,17.0019,17.094,228108.0
2024-02-15 13:30:00,18.57,18.64,18.55,18.61,220552.0,17.094,17.1584,17.0756,17.1308,220552.0
2024-02-15 14:00:00,18.62,18.66,18.6,18.66,167376.0,17.14,17.1768,17.1216,17.1768,167376.0
2024-02-15 14:30:00,18.66,18.69,18.63,18.66,144789.0,17.1768,17.2044,17.1492,17.1768,144789.0
2024-02-15 15:00:00,18.66,18.73,18.66,18.68,217463.0,17.1768,17.2413,17.1768,17.1952,217463.0
2024-02-15 15:30:00,18.69,18.69,18.51,18.55,1760635.0,17.2044,17.2044,17.0388,17.0756,1760635.0
2024-02-16 09:30:00,18.32,18.49,18.26,18.48,395416.0,16.8639,17.0203,16.8086,17.0111,395416.0
2024-02-16 10:00:00,18.49,18.59,18.39,18.43,392492.0,17.0203,17.1124,16.9283,16.9651,392492.0
2024-02-16 10:30:00,18.42,18.46,18.37,18.4,309077.0,16.9559,16.9927,16.9099,16.9375,309077.0
2024-02-16 11:00:00,18.4,18.49,18.37,18.48,260798.0,16.9375,17.0203,16.9099,17.0111,260798.0
2024-02-16 11:30:00,18.48,18.53,18.47,18.48,172134.0,17.0111,17.0572,17.0019,17.0111,172134.0
2024-02-16 12:00:00,18.49,18.5,18.44,18.48,304983.0,17.0203,17.0295,16.9743,17.0111,304983.0
2024-02-16 12:30:00,18.48,18.51,18.46,18.46,113790.0,17.0111,17.0388,16.9927,16.9927,113790.0
2024-02-16 13:00:00,18.46,18.53,18.43,18.51,279152.0,16.9927,17.0572,16.9651,17.0388,279152.0
2024-02-16 13:30:00,18.51,18.52,18.46,18.51,95418.0,17.0388,17.048,16.9927,17.0388,95418.0
2024-02-16 14:00:00,18.51,18.58,18.5,18.57,119486.0,17.0388,17.1032,17.0295,17.094,119486.0
2024-02-16 14:30:00,18.57,18.58,18.45,18.55,338893.0,17.094,17.1032,16.9835,17.0756,338893.0
2024-02-16 15:00:00,18.55,18.58,18.52,18.55,199064.0,17.0756,17.1032,17.048,17.0756,199064.0
2024-02-16 15:30:00,18.55,18.56,18.46,18.48,870403.0,17.0756,17.0848,16.9927,17.0111,870403.0
2024-02-20 09:30:00,18.32,18.54,18.26,18.53,412442.0,16.8639,17.0664,16.8086,17.0572,412442.0
2024-02-20 10:00:00,18.52,18.61,18.45,18.46,691046.0,17.048,17.1308,16.9835,16.9927,691046.0
2024-02-20 10:30:00,18.46,18.54,18.43,18.53,214099.0,16.9927,17.0664,16.9651,17.0572,214099.0
2024-02-20 11:00:00,18.53,18.56,18.47,18.55,222886.0,17.0572,17.0848,17.0019,17.0756,222886.0
2024-02-20 11:30:00,18.55,18.57,18.48,18.52,148827.0,17.0756,17.094,17.0111,17.048,148827.0
2024-02-20 12:00:00,18.51,18.52,18.44,18.46,148414.0,17.0388,17.048,16.9743,16.9927,148414.0
2024-02-20 12:30:00,18.46,18.5,18.44,18.5,190903.0,16.9927,17.0295,16.9743,17.0295,190903.0
2024-02-20 13:00:00,18.5,18.53,18.46,18.5,241686.0,17.0295,17.0572,16.9927,17.0295,241686.0
2024-02-20 13:30:00,18.5,18.55,18.47,18.54,148321.0,17.0295,17.0756,17.0019,17.0664,148321.0
2024-02-20 14:00:00,18.54,18.54,18.47,18.52,179975.0,17.0664,17.0664,17.0019,17.048,179975.0
2024-02-20 14:30:00,18.52,18.58,18.49,18.56,243825.0,17.048,17.1032,17.0203,17.0848,243825.0
2024-02-20 15:00:00,18.56,18.56,18.48,18.53,212158.0,17.0848,17.0848,17.0111,17.0572,212158.0
2024-02-20 15:30:00,18.53,18.54,18.38,18.44,1289555.0,17.0572,17.0664,16.9191,16.9743,1289555.0
2024-02-21 09:30:00,18.33,18.4,18.0,18.07,1352857.0,16.8731,16.9375,16.5693,16.6337,1352857.0
2024-02-21 10:00:00,18.07,18.19,18.04,18.12,644545.0,16.6337,16.7442,16.6061,16.6798,644545.0
2024-02-21 10:30:00,18.12,18.22,18.05,18.12,1879099.0,16.6798,16.7718,16.6153,16.6798,1879099.0
2024-02-21 11:00:00,18.12,18.18,17.75,18.11,2211234.0,16.6798,16.735,16.3392,16.6705,2211234.0
2024-02-21 11:30:00,18.1,18.3,17.89,18.28,1486288.0,16.6613,16.8454,16.468,16.827,1486288.0
2024-02-21 12:00:00,18.28,18.32,18.18,18.18,695291.0,16.827,16.8639,16.735,16.735,695291.0
2024-02-21 12:30:00,18.18,18.28,18.17,18.24,654377.0,16.735,16.827,16.7258,16.7902,654377.0
2024-02-21 13:00:00,18.25,18.27,18.15,18.27,348841.0,16.7994,16.8178,16.7074,16.8178,348841.0
2024-02-21 13:30:00,18.27,18.38,18.25,18.38,506164.0,16.8178,16.9191,16.7994,16.9191,506164.0
2024-02-21 14:00:00,18.37,18.4,18.26,18.35,359929.0,16.9099,16.9375,16.8086,16.8915,359929.0
2024-02-21 14:30:00,18.35,18.36,18.3,18.32,428025.0,16.8915,16.9007,16.8454,16.8639,428025.0
2024-02-21 15:00:00,18.31,18.32,18.23,18.24,358890.0,16.8546,16.8639,16.781,16.7902,358890.0
2024-02-21 15:30:00,18.25,18.34,18.24,18.33,1131543.0,16.7994,16.8823,16.7902,16.8731,1131543.0
2024-02-22 09:30:00,18.33,18.56,18.17,18.56,420167.0,16.8731,17.0848,16.7258,17.0848,420167.0
2024-02-22 10:00:00,18.56,18.6,18.37,18.4,274189.0,17.0848,17.1216,16.9099,16.9375,274189.0
2024-02-22 10:30:00,18.39,18.45,18.36,18.42,328953.0,16.9283,16.9835,16.9007,16.9559,328953.0
2024-02-22 11:00:00,18.43,18.49,18.39,18.42,269589.0,16.9651,17.0203,16.9283,16.9559,269589.0
2024-02-22 11:30:00,18.41,18.46,18.39,18.44,245379.0,16.9467,16.9927,16.9283,16.9743,245379.0
2024-02-22 12:00:00,18.44,18.45,18.38,18.43,217383.0,16.9743,16.9835,16.9191,16.9651,217383.0
2024-02-22 12:30:00,18.42,18.43,18.3,18.32,300435.0,16.9559,16.9651,16.8454,16.8639,300435.0
2024-02-22 13:00:00,18.32,18.32,18.2,18.29,761493.0,16.8639,16.8639,16.7534,16.8362,761493.0
2024-02-22 13:30:00,18.29,18.29,18.19,18.21,488240.0,16.8362,16.8362,16.7442,16.7626,488240.0
2024-02-22 14:00:00,18.21,18.24,18.2,18.23,597319.0,16.7626,16.7902,16.7534,16.781,597319.0
2024-02-22 14:30:00,18.23,18.25,18.04,18.07,684498.0,16.781,16.7994,16.6061,16.6337,684498.0
2024-02-22 15:00:00,18.06,18.22,18.06,18.19,678529.0,16.6245,16.7718,16.6245,16.7442,678529.0
2024-02-22 15:30:00,18.19,18.28,18.17,18.23,1235694.0,16.7442,16.827,16.7258,16.781,1235694.0
2024-02-23 09:30:00,18.29,18.31,18.07,18.19,382250.0,16.8362,16.8546,16.6337,16.7442,382250.0
2024-02-23 10:00:00,18.19,18.29,18.15,18.23,299768.0,16.7442,16.8362,16.7074,16.781,299768.0
2024-02-23 10:30:00,18.24,18.35,18.2,18.35,310005.0,16.7902,16.8915,16.7534,16.8915,310005.0
2024-02-23 11:00:00,18.35,18.36,18.28,18.3,204349.0,16.8915,16.9007,16.827,16.8454,204349.0
2024-02-23 11:30:00,18.3,18.36,18.28,18.32,162219.0,16.8454,16.9007,16.827,16.8639,162219.0
2024-02-23 12:00:00,18.32,18.42,18.32,18.33,179610.0,16.8639,16.9559,16.8639,16.8731,179610.0
2024-02-23 12:30:00,18.34,18.37,18.32,18.34,187006.0,16.8823,16.9099,16.8639,16.8823,187006.0
2024-02-23 13:00:00,18.35,18.36,18.3,18.34,218326.0,16.8915,16.9007,16.8454,16.8823,218326.0
2024-02-23 13:30:00,18.35,18.39,18.34,18.37,118874.0,16.8915,16.9283,16.8823,16.9099,118874.0
2024-02-23 14:00:00,18.37,18.38,18.28,18.3,206711.0,16.9099,16.9191,16.827,16.8454,206711.0
2024-02-23 14:30:00,18.3,18.3,18.25,18.28,202413.0,16.8454,16.8454,16.7994,16.827,202413.0
2024-02-23 15:00:00,18.28,18.33,18.27,18.31,288821.0,16.827,16.8731,16.8178,16.8546,288821.0
2024-02-23 15:30:00,18.32,18.34,18.26,18.27,1066593.0,16.8639,16.8823,16.8086,16.8178,1066593.0
2024-02-26 09:30:00,18.22,18.45,18.17,18.43,398702.0,16.7718,16.9835,16.7258,16.9651,398702.0
2024-02-26 10:00:00,18.44,18.46,18.3,18.32,692973.0,16.9743,16.9927,16.8454,16.8639,692973.0
2024-02-26 10:30:00,18.32,18.35,18.25,18.3,378772.0,16.8639,16.8915,16.7994,16.8454,378772.0
2024-02-26 11:00:00,18.31,18.35,18.26,18.34,239320.0,16.8546,16.8915,16.8086,16.8823,239320.0
2024-02-26 11:30:00,18.34,18.37,18.29,18.34,375626.0,16.8823,16.9099,16.8362,16.8823,375626.0
2024-02-26 12:00:00,18.34,18.34,18.3,18.34,213924.0,16.8823,16.8823,16.8454,16.8823,213924.0
2024-02-26 12:30:00,18.34,18.34,18.25,18.28,481796.0,16.8823,16.8823,16.7994,16.827,481796.0
2024-02-26 13:00:00,18.28,18.28,18.12,18.13,357585.0,16.827,16.827,16.6798,16.689,357585.0
2024-02-26 13:30:00,18.13,18.23,18.12,18.18,402904.0,16.689,16.781,16.6798,16.735,402904.0
2024-02-26 14:00:00,18.19,18.23,18.17,18.23,291297.0,16.7442,16.781,16.7258,16.781,291297.0
2024-02-26 14:30:00,18.23,18.24,18.19,18.24,370645.0,16.781,16.7902,16.7442,16.7902,370645.0
2024-02-26 15:00:00,18.24,18.25,18.19,18.2,312830.0,16.7902,16.7994,16.7442,16.7534,312830.0
2024-02-26 15:30:00,18.21,18.3,18.19,18.22,1077451.0,16.7626,16.8454,16.7442,16.7718,1077451.0
2024-02-27 09:30:00,18.35,18.51,18.31,18.38,382239.0,16.8915,17.0388,16.8546,16.9191,382239.0
2024-02-27 10:00:00,18.38,18.44,18.33,18.43,315268.0,16.9191,16.9743,16.8731,16.9651,315268.0
2024-02-27 10:30:00,18.42,18.52,18.4,18.52,313054.0,16.9559,17.048,16.9375,17.048,313054.0
2024-02-27 11:00:00,18.52,18.56,18.5,18.54,220341.0,17.048,17.0848,17.0295,17.0664,220341.0
2024-02-27 11:30:00,18.53,18.55,18.47,18.48,155787.0,17.0572,17.0756,17.0019,17.0111,155787.0
2024-02-27 12:00:00,18.49,18.49,18.41,18.44,258840.0,17.0203,17.0203,16.9467,16.9743,258840.0
2024-02-27 12:30:00,18.43,18.48,18.43,18.47,111348.0,16.9651,17.0111,16.9651,17.0019,111348.0
2024-02-27 13:00:00,18.47,18.52,18.45,18.46,219980.0,17.0019,17.048,16.9835,16.9927,219980.0
2024-02-27 13:30:00,18.45,18.5,18.44,18.46,188168.0,16.9835,17.0295,16.9743,16.9927,188168.0
2024-02-27 14:00:00,18.47,18.51,18.44,18.49,265464.0,17.0019,17.0388,16.9743,17.0203,265464.0
2024-02-27 14:30:00,18.48,18.49,18.42,18.48,255869.0,17.0111,17.0203,16.9559,17.0111,255869.0
2024-02-27 15:00:00,18.49,18.55,18.47,18.55,421344.0,17.0203,17.0756,17.0019,17.0756,421344.0
2024-02-27 15:30:00,18.55,18.59,18.53,18.59,1031841.0,17.0756,17.1124,17.0572,17.1124,1031841.0
2024-02-28 09:30:00,18.5,18.65,18.46,18.6,529699.0,17.0295,17.1676,16.9927,17.1216,529699.0
2024-02-28 10:00:00,18.6,18.64,18.55,18.61,332451.0,17.1216,17.1584,17.0756,17.1308,332451.0
2024-02-28 10:30:00,18.61,18.66,18.59,18.66,192148.0,17.1308,17.1768,17.1124,17.1768,192148.0
2024-02-28 11:00:00,18.66,18.68,18.59,18.63,257065.0,17.1768,17.1952,17.1124,17.1492,257065.0
2024-02-28 11:30:00,18.63,18.63,18.59,18.61,251339.0,17.1492,17.1492,17.1124,17.1308,251339.0
2024-02-28 12:00:00,18.61,18.64,18.56,18.58,251856.0,17.1308,17.1584,17.0848,17.1032,251856.0
2024-02-28 12:30:00,18.57,18.61,18.56,18.59,203522.0,17.094,17.1308,17.0848,17.1124,203522.0
2024-02-28 13:00:00,18.59,18.62,18.56,18.62,169639.0,17.1124,17.14,17.0848,17.14,169639.0
2024-02-28 13:30:00,18.62,18.63,18.57,18.59,334866.0,17.14,17.1492,17.094,17.1124,334866.0
2024-02-28 14:00:00,18.59,18.6,18.49,18.55,326693.0,17.1124,17.1216,17.0203,17.0756,326693.0
2024-02-28 14:30:00,18.55,18.58,18.53,18.58,514441.0,17.0756,17.1032,17.0572,17.1032,514441.0
2024-02-28 15:00:00,18.57,18.59,18.54,18.58,294266.0,17.094,17.1124,17.0664,17.1032,294266.0
2024-02-28 15:30:00,18.57,18.6,18.53,18.58,1742331.0,17.094,17.1216,17.0572,17.1032,1742331.0
2024-02-29 09:30:00,18.6,18.85,18.56,18.82,591512.0,17.3422,17.5753,17.3049,17.5473,591512.0
2024-02-29 10:00:00,18.82,18.87,18.69,18.82,527974.0,17.5473,17.5939,17.4261,17.5473,527974.0
2024-02-29 10:30:00,18.82,18.84,18.72,18.76,517550.0,17.5473,17.5659,17.4541,17.4913,517550.0
2024-02-29 11:00:00,18.75,18.77,18.64,18.64,239905.0,17.482,17.5007,17.3795,17.3795,239905.0
2024-02-29 11:30:00,18.64,18.65,18.52,18.53,242628.0,17.3795,17.3888,17.2676,17.2769,242628.0
2024-02-29 12:00:00,18.53,18.57,18.5,18.5,194523.0,17.2769,17.3142,17.2489,17.2489,194523.0
2024-02-29 12:30:00,18.51,18.57,18.5,18.55,176735.0,17.2583,17.3142,17.2489,17.2955,176735.0
2024-02-29 13:00:00,18.55,18.61,18.53,18.61,159943.0,17.2955,17.3515,17.2769,17.3515,159943.0
2024-02-29 13:30:00,18.61,18.65,18.59,18.63,180367.0,17.3515,17.3888,17.3328,17.3701,180367.0
2024-02-29 14:00:00,18.64,18.66,18.57,18.57,236270.0,17.3795,17.3981,17.3142,17.3142,236270.0
2024-02-29 14:30:00,18.57,18.59,18.53,18.56,386290.0,17.3142,17.3328,17.2769,17.3049,386290.0
2024-02-29 15:00:00,18.56,18.59,18.53,18.55,212903.0,17.3049,17.3328,17.2769,17.2955,212903.0
2024-02-29 15:30:00,18.55,18.74,18.54,18.61,2294160.0,17.2955,17.4727,17.2862,17.3515,2294160.0
2024-03-01 09:30:00,18.49,18.57,18.16,18.3,557743.0,17.2396,17.3142,16.9319,17.0625,557743.0
2024-03-01 10:00:00,18.31,18.58,18.31,18.58,386326.0,17.0718,17.3235,17.0718,17.3235,386326.0
2024-03-01 10:30:00,18.58,18.59,18.49,18.57,265133.0,17.3235,17.3328,17.2396,17.3142,265133.0
2024-03-01 11:00:00,18.58,18.59,18.47,18.48,261780.0,17.3235,17.3328,17.221,17.2303,261780.0
2024-03-01 11:30:00,18.48,18.55,18.44,18.54,254484.0,17.2303,17.2955,17.193,17.2862,254484.0
2024-03-01 12:00:00,18.54,18.58,18.51,18.54,272065.0,17.2862,17.3235,17.2583,17.2862,272065.0
2024-03-01 12:30:00,18.54,18.59,18.51,18.53,241321.0,17.2862,17.3328,17.2583,17.2769,241321.0
2024-03-01 13:00:00,18.53,18.53,18.46,18.48,190631.0,17.2769,17.2769,17.2116,17.2303,190631.0
2024-03-01 13:30:00,18.48,18.58,18.45,18.58,157035.0,17.2303,17.3235,17.2023,17.3235,157035.0
2024-03-01 14:00:00,18.58,18.62,18.55,18.62,241725.0,17.3235,17.3608,17.2955,17.3608,241725.0
2024-03-01 14:30:00,18.62,18.64,18.54,18.6,236407.0,17.3608,17.3795,17.2862,17.3422,236407.0
2024-03-01 15:00:00,18.6,18.63,18.55,18.63,558003.0,17.3422,17.3701,17.2955,17.3701,558003.0
2024-03-01 15:30:00,18.63,18.66,18.57,18.59,1803185.0,17.3701,17.3981,17.3142,17.3328,1803185.0
2024-03-04 09:30:00,19.0,19.17,18.81,19.15,874668.0,17.7151,17.8736,17.538,17.855,874668.0
2024-03-04 10:00:00,19.15,19.17,18.93,19.11,628407.0,17.855,17.8736,17.6499,17.8177,628407.0
2024-03-04 10:30:00,19.11,19.12,18.99,19.04,443603.0,17.8177,17.827,17.7058,17.7524,443603.0
2024-03-04 11:00:00,19.04,19.11,19.02,19.09,366525.0,17.7524,17.8177,17.7338,17.799,366525.0
2024-03-04 11:30:00,19.08,19.21,19.07,19.16,479575.0,17.7897,17.9109,17.7804,17.8643,479575.0
2024-03-04 12:00:00,19.16,19.19,19.1,19.13,399605.0,17.8643,17.8923,17.8084,17.8363,399605.0
2024-03-04 12:30:00,19.13,19.13,19.07,19.13,384143.0,17.8363,17.8363,17.7804,17.8363,384143.0
2024-03-04 13:00:00,19.13,19.19,19.08,19.1,423822.0,17.8363,17.8923,17.7897,17.8084,423822.0
2024-03-04 13:30:00,19.1,19.14,19.01,19.04,379330.0,17.8084,17.8456,17.7244,17.7524,379330.0
2024-03-04 14:00:00,19.03,19.08,18.95,19.02,311261.0,17.7431,17.7897,17.6685,17.7338,311261.0
2024-03-04 14:30:00,19.03,19.1,19.01,19.09,319289.0,17.7431,17.8084,17.7244,17.799,319289.0
2024-03-04 15:00:00,19.09,19.09,18.99,19.0,503182.0,17.799,17.799,17.7058,17.7151,503182.0
2024-03-04 15:30:00,18.99,19.03,18.94,19.02,1428159.0,17.7058,17.7431,17.6592,17.7338,1428159.0
2024-03-05 09:30:00,18.95,19.37,18.95,19.31,373011.0,17.6685,18.0601,17.6685,18.0042,373011.0
2024-03-05 10:00:00,19.32,19.4,19.26,19.39,409368.0,18.0135,18.0881,17.9575,18.0787,409368.0
2024-03-05 10:30:00,19.39,19.52,19.38,19.49,481059.0,18.0787,18.2,18.0694,18.172,481059.0
2024-03-05 11:00:00,19.5,19.51,19.37,19.42,344719.0,18.1813,18.1906,18.0601,18.1067,344719.0
2024-03-05 11:30:00,19.42,19.47,19.32,19.36,338988.0,18.1067,18.1533,18.0135,18.0508,338988.0
2024-03-05 12:00:00,19.36,19.55,19.34,19.52,397826.0,18.0508,18.2279,18.0321,18.2,397826.0
2024-03-05 12:30:00,19.52,19.54,19.44,19.53,495846.0,18.2,18.2186,18.1254,18.2093,495846.0
2024-03-05 13:00:00,19.54,19.62,19.53,19.61,430519.0,18.2186,18.2932,18.2093,18.2839,430519.0
2024-03-05 13:30:00,19.61,19.69,19.57,19.61,525179.0,18.2839,18.3585,18.2466,18.2839,525179.0
2024-03-05 14:00:00,19.6,19.67,19.59,19.64,317993.0,18.2745,18.3398,18.2652,18.3118,317993.0
2024-03-05 14:30:00,19.64,19.65,19.49,19.51,360189.0,18.3118,18.3212,18.172,18.1906,360189.0
2024-03-05 15:00:00,19.51,19.56,19.47,19.48,436906.0,18.1906,18.2372,18.1533,18.1627,436906.0
2024-03-05 15:30:00,19.48,19.52,19.43,19.5,1735957.0,18.1627,18.2,18.116,18.1813,1735957.0
2024-03-06 09:30:00,19.47,19.47,19.11,19.29,405795.0,18.1533,18.1533,17.8177,17.9855,405795.0
2024-03-06 10:00:00,19.31,19.43,19.23,19.26,317524.0,18.0042,18.116,17.9296,17.9575,317524.0
2024-03-06 10:30:00,19.25,19.36,19.24,19.34,194081.0,17.9482,18.0508,17.9389,18.0321,194081.0
2024-03-06 11:00:00,19.34,19.49,19.31,19.48,254804.0,18.0321,18.172,18.0042,18.1627,254804.0
2024-03-06 11:30:00,19.48,19.5,19.16,19.16,741042.0,18.1627,18.1813,17.8643,17.8643,741042.0
2024-03-06 12:00:00,19.16,19.25,19.05,19.23,819192.0,17.8643,17.9482,17.7617,17.9296,819192.0
2024-03-06 12:30:00,19.24,19.31,19.15,19.19,632847.0,17.9389,18.0042,17.855,17.8923,632847.0
2024-03-06 13:00:00,19.19,19.22,19.16,19.2,274774.0,17.8923,17.9202,17.8643,17.9016,274774.0
2024-03-06 13:30:00,19.2,19.2,19.08,19.15,345695.0,17.9016,17.9016,17.7897,17.855,345695.0
2024-03-06 14:00:00,19.14,19.41,19.06,19.39,1178586.0,17.8456,18.0974,17.7711,18.0787,1178586.0
2024-03-06 14:30:00,19.4,19.52,19.27,19.31,840035.0,18.0881,18.2,17.9669,18.0042,840035.0
2024-03-06 15:00:00,19.3,19.44,19.29,19.34,470447.0,17.9948,18.1254,17.9855,18.0321,470447.0
2024-03-06 15:30:00,19.34,19.38,19.17,19.31,1304159.0,18.0321,18.0694,17.8736,18.0042,1304159.0
2024-03-07 09:30:00,19.51,19.83,19.47,19.75,1005801.0,18.1906,18.489,18.1533,18.4144,1005801.0
2024-03-07 10:00:00,19.75,19.76,19.54,19.65,407294.0,18.4144,18.4237,18.2186,18.3212,407294.0
2024-03-07 10:30:00,19.66,19.68,19.58,19.63,214545.0,18.3305,18.3491,18.2559,18.3025,214545.0
2024-03-07 11:00:00,19.62,19.64,19.54,19.63,398684.0,18.2932,18.3118,18.2186,18.3025,398684.0
2024-03-07 11:30:00,19.62,19.63,19.49,19.51,610353.0,18.2932,18.3025,18.172,18.1906,610353.0
2024-03-07 12:00:00,19.51,19.53,19.45,19.49,350889.0,18.1906,18.2093,18.1347,18.172,350889.0
2024-03-07 12:30:00,19.49,19.56,19.47,19.56,694243.0,18.172,18.2372,18.1533,18.2372,694243.0
2024-03-07 13:00:00,19.55,19.62,19.54,19.62,627663.0,18.2279,18.2932,18.2186,18.2932,627663.0
2024-03-07 13:30:00,19.62,19.62,19.54,19.55,683907.0,18.2932,18.2932,18.2186,18.2279,683907.0
2024-03-07 14:00:00,19.55,19.59,19.52,19.53,656290.0,18.2279,18.2652,18.2,18.2093,656290.0
2024-03-07 14:30:00,19.53,19.57,19.5,19.55,387552.0,18.2093,18.2466,18.1813,18.2279,387552.0
2024-03-07 15:00:00,19.55,19.57,19.51,19.55,449287.0,18.2279,18.2466,18.1906,18.2279,449287.0
2024-03-07 15:30:00,19.55,19.6,19.54,19.55,1508670.0,18.2279,18.2745,18.2186,18.2279,1508670.0
2024-03-08 09:30:00,19.78,19.89,19.61,19.67,620483.0,18.4424,18.5449,18.2839,18.3398,620483.0
2024-03-08 10:00:00,19.67,19.76,19.62,19.71,429988.0,18.3398,18.4237,18.2932,18.3771,429988.0
2024-03-08 10:30:00,19.71,19.87,19.68,19.82,739410.0,18.3771,18.5263,18.3491,18.4797,739410.0
2024-03-08 11:00:00,19.82,19.88,19.7,19.7,522468.0,18.4797,18.5356,18.3678,18.3678,522468.0
2024-03-08 11:30:00,19.7,19.78,19.67,19.73,290424.0,18.3678,18.4424,18.3398,18.3958,290424.0
2024-03-08 12:00:00,19.73,19.78,19.7,19.74,235715.0,18.3958,18.4424,18.3678,18.4051,235715.0
2024-03-08 12:30:00,19.73,19.79,19.66,19.71,213416.0,18.3958,18.4517,18.3305,18.3771,213416.0
2024-03-08 13:00:00,19.71,19.76,19.68,19.75,217123.0,18.3771,18.4237,18.3491,18.4144,217123.0
2024-03-08 13:30:00,19.75,19.75,19.67,19.71,190470.0,18.4144,18.4144,18.3398,18.3771,190470.0
2024-03-08 14:00:00,19.7,19.73,19.66,19.7,277437.0,18.3678,18.3958,18.3305,18.3678,277437.0
2024-03-08 14:30:00,19.7,19.76,19.69,19.7,257066.0,18.3678,18.4237,18.3585,18.3678,257066.0
2024-03-08 15:00:00,19.7,19.75,19.63,19.72,435579.0,18.3678,18.4144,18.3025,18.3864,435579.0
2024-03-08 15:30:00,19.71,19.77,19.68,19.68,1397000.0,18.3771,18.433,18.3491,18.3491,1397000.0
2024-03-11 09:30:00,19.62,19.77,19.5,19.59,284851.0,18.2932,18.433,18.1813,18.2652,284851.0
2024-03-11 10:00:00,19.6,19.62,19.55,19.58,178767.0,18.2745,18.2932,18.2279,18.2559,178767.0
2024-03-11 10:30:00,19.57,19.61,19.52,19.57,187324.0,18.2466,18.2839,18.2,18.2466,187324.0
2024-03-11 11:00:00,19.57,19.58,19.5,19.54,300420.0,18.2466,18.2559,18.1813,18.2186,300420.0
2024-03-11 11:30:00,19.54,19.6,19.51,19.53,231559.0,18.2186,18.2745,18.1906,18.2093,231559.0
2024-03-11 12:00:00,19.53,19.61,19.5,19.6,165352.0,18.2093,18.2839,18.1813,18.2745,165352.0
2024-03-11 12:30:00,19.59,19.62,19.56,19.61,147366.0,18.2652,18.2932,18.2372,18.2839,147366.0
2024-03-11 13:00:00,19.6,19.68,19.59,19.68,168084.0,18.2745,18.3491,18.2652,18.3491,168084.0
2024-03-11 13:30:00,19.68,19.68,19.59,19.63,184381.0,18.3491,18.3491,18.2652,18.3025,184381.0
2024-03-11 14:00:00,19.63,19.66,19.6,19.66,236370.0,18.3025,18.3305,18.2745,18.3305,236370.0
2024-03-11 14:30:00,19.66,19.69,19.63,19.69,218231.0,18.3305,18.3585,18.3025,18.3585,218231.0
2024-03-11 15:00:00,19.69,19.71,19.63,19.63,307391.0,18.3585,18.3771,18.3025,18.3025,307391.0
2024-03-11 15:30:00,19.63,19.64,19.55,19.55,1186078.0,18.3025,18.3118,18.2279,18.2279,1186078.0
2024-03-12 09:30:00,19.6,19.68,19.41,19.68,323865.0,18.2745,18.3491,18.0974,18.3491,323865.0
2024-03-12 10:00:00,19.68,19.69,19.57,19.61,224510.0,18.3491,18.3585,18.2466,18.2839,224510.0
2024-03-12 10:30:00,19.6,19.68,19.55,19.67,403510.0,18.2745,18.3491,18.2279,18.3398,403510.0
2024-03-12 11:00:00,19.67,19.69,19.54,19.55,629096.0,18.3398,18.3585,18.2186,18.2279,629096.0
2024-03-12 11:30:00,19.54,19.57,19.43,19.48,450410.0,18.2186,18.2466,18.116,18.1627,450410.0
2024-03-12 12:00:00,19.48,19.56,19.46,19.47,481394.0,18.1627,18.2372,18.144,18.1533,481394.0
2024-03-12 12:30:00,19.46,19.53,19.43,19.48,640704.0,18.144,18.2093,18.116,18.1627,640704.0
2024-03-12 13:00:00,19.48,19.49,19.33,19.38,412047.0,18.1627,18.172,18.0228,18.0694,412047.0
2024-03-12 13:30:00,19.39,19.42,19.36,19.4,274840.0,18.0787,18.1067,18.0508,18.0881,274840.0
2024-03-12 14:00:00,19.41,19.41,19.34,19.37,234019.0,18.0974,18.0974,18.0321,18.0601,234019.0
2024-03-12 14:30:00,19.37,19.5,19.35,19.48,312704.0,18.0601,18.1813,18.0414,18.1627,312704.0
2024-03-12 15:00:00,19.48,19.49,19.39,19.43,247027.0,18.1627,18.172,18.0787,18.116,247027.0
2024-03-12 15:30:00,19.43,19.44,19.35,19.36,1348676.0,18.116,18.1254,18.0414,18.0508,1348676.0
2024-03-13 09:30:00,19.4,19.57,19.35,19.49,417629.0,18.0881,18.2466,18.0414,18.172,417629.0
2024-03-13 10:00:00,19.49,19.55,19.45,19.46,356611.0,18.172,18.2279,18.1347,18.144,356611.0
2024-03-13 10:30:00,19.47,19.5,19.4,19.46,193944.0,18.1533,18.1813,18.0881,18.144,193944.0
2024-03-13 11:00:00,19.46,19.49,19.43,19.46,190340.0,18.144,18.172,18.116,18.144,190340.0
2024-03-13 11:30:00,19.45,19.5,19.42,19.47,346650.0,18.1347,18.1813,18.1067,18.1533,346650.0
2024-03-13 12:00:00,19.47,19.48,19.41,19.43,485084.0,18.1533,18.1627,18.0974,18.116,485084.0
2024-03-13 12:30:00,19.42,19.46,19.39,19.42,194287.0,18.1067,18.144,18.0787,18.1067,194287.0
2024-03-13 13:00:00,19.42,19.48,19.38,19.43,272598.0,18.1067,18.1627,18.0694,18.116,272598.0
2024-03-13 13:30:00,19.43,19.45,19.39,19.43,276585.0,18.116,18.1347,18.0787,18.116,276585.0
2024-03-13 14:00:00,19.43,19.46,19.41,19.42,201984.0,18.116,18.144,18.0974,18.1067,201984.0
2024-03-13 14:30:00,19.42,19.44,19.35,19.36,197478.0,18.1067,18.1254,18.0414,18.0508,197478.0
2024-03-13 15:00:00,19.36,19.4,19.29,19.32,325075.0,18.0508,18.0881,17.9855,18.0135,325075.0
2024-03-13 15:30:00,19.32,19.41,19.32,19.41,937232.0,18.0135,18.0974,18.0135,18.0974,937232.0
2024-03-14 09:30:00,19.22,19.4,19.12,19.14,355400.0,17.9202,18.0881,17.827,17.8456,355400.0
2024-03-14 10:00:00,19.15,19.2,18.95,19.01,644165.0,17.855,17.9016,17.6685,17.7244,644165.0
2024-03-14 10:30:00,19.01,19.1,18.98,19.07,310391.0,17.7244,17.8084,17.6965,17.7804,310391.0
2024-03-14 11:00:00,19.08,19.09,18.97,19.04,446061.0,17.7897,17.799,17.6871,17.7524,446061.0
2024-03-14 11:30:00,19.04,19.1,18.98,19.04,475117.0,17.7524,17.8084,17.6965,17.7524,475117.0
2024-03-14 12:00:00,19.04,19.06,18.91,18.98,383738.0,17.7524,17.7711,17.6312,17.6965,383738.0
2024-03-14 12:30:00,18.97,19.04,18.96,19.02,206923.0,17.6871,17.7524,17.6778,17.7338,206923.0
2024-03-14 13:00:00,19.03,19.03,18.93,18.93,236978.0,17.7431,17.7431,17.6499,17.6499,236978.0
2024-03-14 13:30:00,18.93,19.01,18.89,18.97,361910.0,17.6499,17.7244,17.6126,17.6871,361910.0
2024-03-14 14:00:00,18.98,18.98,18.91,18.93,346600.0,17.6965,17.6965,17.6312,17.6499,346600.0
2024-03-14 14:30:00,18.92,18.97,18.89,18.9,314474.0,17.6405,17.6871,17.6126,17.6219,314474.0
2024-03-14 15:00:00,18.89,18.9,18.72,18.81,694622.0,17.6126,17.6219,17.4541,17.538,694622.0
2024-03-14 15:30:00,18.82,18.92,18.78,18.89,1568344.0,17.5473,17.6405,17.51,17.6126,1568344.0
2024-03-15 09:30:00,18.73,19.12,18.67,19.07,1334785.0,17.4634,17.827,17.4074,17.7804,1334785.0
2024-03-15 10:00:00,19.07,19.23,19.03,19.14,426463.0,17.7804,17.9296,17.7431,17.8456,426463.0
2024-03-15 10:30:00,19.13,19.19,19.1,19.14,462822.0,17.8363,17.8923,17.8084,17.8456,462822.0
2024-03-15 11:00:00,19.14,19.15,19.09,19.12,603787.0,17.8456,17.855,17.799,17.827,603787.0
2024-03-15 11:30:00,19.12,19.16,19.1,19.14,391425.0,17.827,17.8643,17.8084,17.8456,391425.0
2024-03-15 12:00:00,19.14,19.16,19.07,19.13,373623.0,17.8456,17.8643,17.7804,17.8363,373623.0
2024-03-15 12:30:00,19.13,19.14,19.04,19.07,538287.0,17.8363,17.8456,17.7524,17.7804,538287.0
2024-03-15 13:00:00,19.07,19.14,19.06,19.07,298228.0,17.7804,17.8456,17.7711,17.7804,298228.0
2024-03-15 13:30:00,19.07,19.09,19.03,19.07,297991.0,17.7804,17.799,17.7431,17.7804,297991.0
2024-03-15 14:00:00,19.07,19.07,18.99,19.05,346855.0,17.7804,17.7804,17.7058,17.7617,346855.0
2024-03-15 14:30:00,19.05,19.11,19.02,19.11,371019.0,17.7617,17.8177,17.7338,17.8177,371019.0
2024-03-15 15:00:00,19.11,19.13,19.07,19.09,453048.0,17.8177,17.8363,17.7804,17.799,453048.0
2024-03-15 15:30:00,19.09,19.1,18.97,19.06,2510228.0,17.799,17.8084,17.6871,17.7711,2510228.0
2024-03-18 09:30:00,19.26,19.36,18.99,19.18,619542.0,17.9575,18.0508,17.7058,17.8829,619542.0
2024-03-18 10:00:00,19.18,19.18,19.02,19.04,293758.0,17.8829,17.8829,17.7338,17.7524,293758.0
2024-03-18 10:30:00,19.05,19.08,19.0,19.05,233345.0,17.7617,17.7897,17.7151,17.7617,233345.0
2024-03-18 11:00:00,19.04,19.1,19.01,19.07,127093.0,17.7524,17.8084,17.7244,17.7804,127093.0
2024-03-18 11:30:00,19.07,19.12,19.05,19.11,174446.0,17.7804,17.827,17.7617,17.8177,174446.0
2024-03-18 12:00:00,19.12,19.14,19.07,19.1,236305.0,17.827,17.8456,17.7804,17.8084,236305.0
2024-03-18 12:30:00,19.1,19.18,19.09,19.16,214049.0,17.8084,17.8829,17.799,17.8643,214049.0
2024-03-18 13:00:00,19.16,19.22,19.15,19.18,86096.0,17.8643,17.9202,17.855,17.8829,86096.0
2024-03-18 13:30:00,19.18,19.18,19.14,19.17,82881.0,17.8829,17.8829,17.8456,17.8736,82881.0
2024-03-18 14:00:00,19.16,19.19,19.14,19.18,164342.0,17.8643,17.8923,17.8456,17.8829,164342.0
2024-03-18 14:30:00,19.17,19.24,19.17,19.2,184012.0,17.8736,17.9389,17.8736,17.9016,184012.0
2024-03-18 15:00:00,19.2,19.2,19.14,19.15,184629.0,17.9016,17.9016,17.8456,17.855,184629.0
2024-03-18 15:30:00,19.15,19.2,19.13,19.18,654280.0,17.855,17.9016,17.8363,17.8829,654280.0
2024-03-19 09:30:00,19.13,19.28,19.03,19.16,495760.0,17.8363,17.9762,17.7431,17.8643,495760.0
2024-03-19 10:00:00,19.16,19.2,19.09,19.16,356098.0,17.8643,17.9016,17.799,17.8643,356098.0
2024-03-19 10:30:00,19.17,19.21,19.14,19.18,314900.0,17.8736,17.9109,17.8456,17.8829,314900.0
2024-03-19 11:00:00,19.18,19.28,19.17,19.24,228665.0,17.8829,17.9762,17.8736,17.9389,228665.0
2024-03-19 11:30:00,19.25,19.27,19.22,19.24,229174.0,17.9482,17.9669,17.9202,17.9389,229174.0
2024-03-19 12:00:00,19.25,19.28,19.22,19.26,313935.0,17.9482,17.9762,17.9202,17.9575,313935.0
2024-03-19 12:30:00,19.26,19.29,19.24,19.27,272074.0,17.9575,17.9855,17.9389,17.9669,272074.0
2024-03-19 13:00:00,19.27,19.31,19.19,19.23,233096.0,17.9669,18.0042,17.8923,17.9296,233096.0
2024-03-19 13:30:00,19.23,19.27,19.21,19.21,256417.0,17.9296,17.9669,17.9109,17.9109,256417.0
2024-03-19 14:00:00,19.21,19.23,19.15,19.21,374240.0,17.9109,17.9296,17.855,17.9109,374240.0
2024-03-19 14:30:00,19.2,19.23,19.17,19.19,256993.0,17.9016,17.9296,17.8736,17.8923,256993.0
2024-03-19 15:00:00,19.19,19.29,19.17,19.28,411440.0,17.8923,17.9855,17.8736,17.9762,411440.0
2024-03-19 15:30:00,19.28,19.36,19.26,19.32,1867037.0,17.9762,18.0508,17.9575,18.0135,1867037.0
2024-03-20 09:30:00,19.2,19.36,19.17,19.35,237198.0,17.9016,18.0508,17.8736,18.0414,237198.0
2024-03-20 10:00:00,19.35,19.37,19.3,19.37,205018.0,18.0414,18.0601,17.9948,18.0601,205018.0
2024-03-20 10:30:00,19.37,19.43,19.34,19.37,155278.0,18.0601,18.116,18.0321,18.0601,155278.0
2024-03-20 11:00:00,19.37,19.43,19.35,19.43,118564.0,18.0601,18.116,18.0414,18.116,118564.0
2024-03-20 11:30:00,19.43,19.44,19.4,19.43,117621.0,18.116,18.1254,18.0881,18.116,117621.0
2024-03-20 12:00:00,19.42,19.46,19.39,19.41,70295.0,18.1067,18.144,18.0787,18.0974,70295.0
2024-03-20 12:30:00,19.41,19.46,19.39,19.44,184649.0,18.0974,18.144,18.0787,18.1254,184649.0
2024-03-20 13:00:00,19.44,19.44,19.39,19.44,186632.0,18.1254,18.1254,18.0787,18.1254,186632.0
2024-03-20 13:30:00,19.44,19.46,19.41,19.43,236651.0,18.1254,18.144,18.0974,18.116,236651.0
2024-03-20 14:00:00,19.44,19.61,19.44,19.53,350965.0,18.1254,18.2839,18.1254,18.2093,350965.0
2024-03-20 14:30:00,19.53,19.73,19.43,19.67,631717.0,18.2093,18.3958,18.116,18.3398,631717.0
2024-03-20 15:00:00,19.68,19.83,19.67,19.81,515318.0,18.3491,18.489,18.3398,18.4703,515318.0
2024-03-20 15:30:00,19.8,19.87,19.74,19.77,1626611.0,18.461,18.5263,18.4051,18.433,1626611.0
2024-03-21 09:30:00,19.91,20.27,19.91,20.1,660260.0,18.5636,18.8992,18.5636,18.7407,660260.0
2024-03-21 10:00:00,20.1,20.11,19.98,20.06,523438.0,18.7407,18.7501,18.6288,18.7034,523438.0
2024-03-21 10:30:00,20.07,20.12,20.02,20.1,501316.0,18.7128,18.7594,18.6661,18.7407,501316.0
2024-03-21 11:00:00,20.1,20.1,19.94,19.97,347243.0,18.7407,18.7407,18.5915,18.6195,347243.0
2024-03-21 11:30:00,19.97,20.02,19.95,20.01,792137.0,18.6195,18.6661,18.6009,18.6568,792137.0
2024-03-21 12:00:00,20.01,20.02,19.93,19.96,692756.0,18.6568,18.6661,18.5822,18.6102,692756.0
2024-03-21 12:30:00,19.96,20.05,19.92,20.05,244721.0,18.6102,18.6941,18.5729,18.6941,244721.0
2024-03-21 13:00:00,20.05,20.07,20.01,20.01,185968.0,18.6941,18.7128,18.6568,18.6568,185968.0
2024-03-21 13:30:00,20.02,20.03,20.0,20.03,175501.0,18.6661,18.6755,18.6475,18.6755,175501.0
2024-03-21 14:00:00,20.03,20.14,20.02,20.08,577332.0,18.6755,18.778,18.6661,18.7221,577332.0
2024-03-21 14:30:00,20.09,20.2,20.08,20.19,395405.0,18.7314,18.834,18.7221,18.8246,395405.0
2024-03-21 15:00:00,20.19,20.22,20.14,20.21,216906.0,18.8246,18.8526,18.778,18.8433,216906.0
2024-03-21 15:30:00,20.21,20.23,20.14,20.14,1392562.0,18.8433,18.8619,18.778,18.778,1392562.0
2024-03-22 09:30:00,20.25,20.35,20.03,20.03,291105.0,18.8806,18.9738,18.6755,18.6755,291105.0
2024-03-22 10:00:00,20.04,20.07,19.94,19.94,191912.0,18.6848,18.7128,18.5915,18.5915,191912.0
2024-03-22 10:30:00,19.95,19.98,19.89,19.92,207361.0,18.6009,18.6288,18.5449,18.5729,207361.0
2024-03-22 11:00:00,19.93,19.97,19.89,19.97,207473.0,18.5822,18.6195,18.5449,18.6195,207473.0
2024-03-22 11:30:00,19.97,19.99,19.89,19.9,190140.0,18.6195,18.6382,18.5449,18.5543,190140.0
2024-03-22 12:00:00,19.92,19.92,19.86,19.91,217666.0,18.5729,18.5729,18.517,18.5636,217666.0
2024-03-22 12:30:00,19.91,19.92,19.87,19.91,106965.0,18.5636,18.5729,18.5263,18.5636,106965.0
2024-03-22 13:00:00,19.91,19.91,19.85,19.89,144965.0,18.5636,18.5636,18.5076,18.5449,144965.0
2024-03-22 13:30:00,19.89,19.9,19.85,19.87,224759.0,18.5449,18.5543,18.5076,18.5263,224759.0
2024-03-22 14:00:00,19.87,19.89,19.84,19.86,166813.0,18.5263,18.5449,18.4983,18.517,166813.0
2024-03-22 14:30:00,19.86,19.92,19.84,19.91,397913.0,18.517,18.5729,18.4983,18.5636,397913.0
2024-03-22 15:00:00,19.9,19.91,19.86,19.9,330085.0,18.5543,18.5636,18.517,18.5543,330085.0
2024-03-22 15:30:00,19.89,19.94,19.84,19.84,1268250.0,18.5449,18.5915,18.4983,18.4983,1268250.0
2024-03-25 09:30:00,19.91,20.13,19.85,19.98,279944.0,18.5636,18.7687,18.5076,18.6288,279944.0
2024-03-25 10:00:00,19.98,20.03,19.93,20.0,241193.0,18.6288,18.6755,18.5822,18.6475,241193.0
2024-03-25 10:30:00,20.0,20.07,19.97,20.07,263123.0,18.6475,18.7128,18.6195,18.7128,263123.0
2024-03-25 11:00:00,20.07,20.07,20.0,20.04,136747.0,18.7128,18.7128,18.6475,18.6848,136747.0
2024-03-25 11:30:00,20.04,20.05,20.0,20.01,101635.0,18.6848,18.6941,18.6475,18.6568,101635.0
2024-03-25 12:00:00,20.01,20.07,19.99,20.07,265174.0,18.6568,18.7128,18.6382,18.7128,265174.0
2024-03-25 12:30:00,20.07,20.08,20.04,20.05,132836.0,18.7128,18.7221,18.6848,18.6941,132836.0
2024-03-25 13:00:00,20.06,20.06,20.02,20.05,338449.0,18.7034,18.7034,18.6661,18.6941,338449.0
2024-03-25 13:30:00,20.05,20.06,20.03,20.05,210988.0,18.6941,18.7034,18.6755,18.6941,210988.0
2024-03-25 14:00:00,20.04,20.05,20.01,20.04,161679.0,18.6848,18.6941,18.6568,18.6848,161679.0
2024-03-25 14:30:00,20.04,20.04,19.94,19.95,185146.0,18.6848,18.6848,18.5915,18.6009,185146.0
2024-03-25 15:00:00,19.95,19.96,19.89,19.92,139493.0,18.6009,18.6102,18.5449,18.5729,139493.0
2024-03-25 15:30:00,19.92,19.96,19.86,19.96,785831.0,18.5729,18.6102,18.517,18.6102,785831.0
2024-03-26 09:30:00,20.05,20.11,19.99,20.05,265457.0,18.6941,18.7501,18.6382,18.6941,265457.0
2024-03-26 10:00:00,20.05,20.07,19.95,19.99,224410.0,18.6941,18.7128,18.6009,18.6382,224410.0
2024-03-26 10:30:00,20.0,20.02,19.93,19.96,237510.0,18.6475,18.6661,18.5822,18.6102,237510.0
2024-03-26 11:00:00,19.96,19.99,19.9,19.92,157138.0,18.6102,18.6382,18.5543,18.5729,157138.0
2024-03-26 11:30:00,19.93,19.95,19.9,19.93,163675.0,18.5822,18.6009,18.5543,18.5822,163675.0
2024-03-26 12:00:00,19.92,19.96,19.89,19.95,132922.0,18.5729,18.6102,18.5449,18.6009,132922.0
2024-03-26 12:30:00,19.95,19.98,19.93,19.93,118703.0,18.6009,18.6288,18.5822,18.5822,118703.0
2024-03-26 13:00:00,19.94,19.97,19.92,19.94,134762.0,18.5915,18.6195,18.5729,18.5915,134762.0
2024-03-26 13:30:00,19.94,19.96,19.92,19.95,149852.0,18.5915,18.6102,18.5729,18.6009,149852.0
2024-03-26 14:00:00,19.95,19.99,19.94,19.95,100190.0,18.6009,18.6382,18.5915,18.6009,100190.0
2024-03-26 14:30:00,19.95,19.96,19.92,19.94,181852.0,18.6009,18.6102,18.5729,18.5915,181852.0
2024-03-26 15:00:00,19.94,19.96,19.91,19.93,263210.0,18.5915,18.6102,18.5636,18.5822,263210.0
2024-03-26 15:30:00,19.93,19.96,19.89,19.91,918690.0,18.5822,18.6102,18.5449,18.5636,918690.0
2024-03-27 09:30:00,20.13,20.33,20.04,20.32,526323.0,18.7687,18.9552,18.6848,18.9459,526323.0
2024-03-27 10:00:00,20.32,20.39,20.27,20.36,562501.0,18.9459,19.0111,18.8992,18.9831,562501.0
2024-03-27 10:30:00,20.36,20.41,20.33,20.38,272203.0,18.9831,19.0298,18.9552,19.0018,272203.0
2024-03-27 11:00:00,20.38,20.43,20.34,20.41,388975.0,19.0018,19.0484,18.9645,19.0298,388975.0
2024-03-27 11:30:00,20.41,20.42,20.37,20.39,121324.0,19.0298,19.0391,18.9925,19.0111,121324.0
2024-03-27 12:00:00,20.4,20.4,20.33,20.37,145002.0,19.0204,19.0204,18.9552,18.9925,145002.0
2024-03-27 12:30:00,20.37,20.49,20.37,20.47,367375.0,18.9925,19.1044,18.9925,19.0857,367375.0
2024-03-27 13:00:00,20.46,20.48,20.41,20.42,149576.0,19.0764,19.095,19.0298,19.0391,149576.0
2024-03-27 13:30:00,20.42,20.43,20.39,20.41,123342.0,19.0391,19.0484,19.0111,19.0298,123342.0
2024-03-27 14:00:00,20.42,20.43,20.38,20.42,163257.0,19.0391,19.0484,19.0018,19.0391,163257.0
2024-03-27 14:30:00,20.42,20.44,20.4,20.43,157818.0,19.0391,19.0577,19.0204,19.0484,157818.0
2024-03-27 15:00:00,20.42,20.47,20.4,20.47,308190.0,19.0391,19.0857,19.0204,19.0857,308190.0
2024-03-27 15:30:00,20.46,20.69,20.45,20.68,956871.0,19.0764,19.2908,19.0671,19.2815,956871.0
2024-03-28 09:30:00,20.68,20.91,20.68,20.73,464425.0,19.2815,19.496,19.2815,19.3281,464425.0
2024-03-28 10:00:00,20.74,20.85,20.71,20.8,250901.0,19.3374,19.44,19.3095,19.3934,250901.0
2024-03-28 10:30:00,20.8,20.91,20.79,20.9,443573.0,19.3934,19.496,19.3841,19.4866,443573.0
2024-03-28 11:00:00,20.9,20.9,20.79,20.89,379093.0,19.4866,19.4866,19.3841,19.4773,379093.0
2024-03-28 11:30:00,20.89,20.95,20.87,20.92,213197.0,19.4773,19.5332,19.4587,19.5053,213197.0
2024-03-28 12:00:00,20.92,20.93,20.88,20.91,195508.0,19.5053,19.5146,19.468,19.496,195508.0
2024-03-28 12:30:00,20.91,20.91,20.85,20.87,145528.0,19.496,19.496,19.44,19.4587,145528.0
2024-03-28 13:00:00,20.86,20.89,20.84,20.87,267170.0,19.4493,19.4773,19.4307,19.4587,267170.0
2024-03-28 13:30:00,20.87,20.93,20.85,20.93,192631.0,19.4587,19.5146,19.44,19.5146,192631.0
2024-03-28 14:00:00,20.93,20.95,20.89,20.94,238930.0,19.5146,19.5332,19.4773,19.5239,238930.0
2024-03-28 14:30:00,20.94,20.98,20.9,20.98,202296.0,19.5239,19.5612,19.4866,19.5612,202296.0
2024-03-28 15:00:00,20.98,20.99,20.92,20.98,362042.0,19.5612,19.5705,19.5053,19.5612,362042.0
2024-03-28 15:30:00,20.98,21.08,20.96,21.03,2168451.0,19.5612,19.6545,19.5426,19.6078,2168451.0
2024-04-01 09:30:00,21.05,21.06,20.71,20.8,339893.0,19.6265,19.6358,19.3095,19.3934,339893.0
2024-04-01 10:00:00,20.79,20.79,20.62,20.63,239719.0,19.3841,19.3841,19.2256,19.2349,239719.0
2024-04-01 10:30:00,20.63,20.68,20.56,20.63,435041.0,19.2349,19.2815,19.1696,19.2349,435041.0
2024-04-01 11:00:00,20.63,20.68,20.58,20.64,469803.0,19.2349,19.2815,19.1883,19.2442,469803.0
2024-04-01 11:30:00,20.64,20.65,20.5,20.5,208253.0,19.2442,19.2535,19.1137,19.1137,208253.0
2024-04-01 12:00:00,20.5,20.59,20.49,20.58,148970.0,19.1137,19.1976,19.1044,19.1883,148970.0
2024-04-01 12:30:00,20.57,20.58,20.5,20.52,116338.0,19.1789,19.1883,19.1137,19.1323,116338.0
2024-04-01 13:00:00,20.51,20.54,20.48,20.49,509748.0,19.123,19.151,19.095,19.1044,509748.0
2024-04-01 13:30:00,20.49,20.53,20.48,20.52,157433.0,19.1044,19.1417,19.095,19.1323,157433.0
2024-04-01 14:00:00,20.52,20.58,20.51,20.52,238273.0,19.1323,19.1883,19.123,19.1323,238273.0
2024-04-01 14:30:00,20.52,20.52,20.46,20.48,233639.0,19.1323,19.1323,19.0764,19.095,233639.0
2024-04-01 15:00:00,20.47,20.57,20.46,20.54,810179.0,19.0857,19.1789,19.0764,19.151,810179.0
2024-04-01 15:30:00,20.54,20.58,20.52,20.55,850526.0,19.151,19.1883,19.1323,19.1603,850526.0
2024-04-02 09:30:00,20.44,20.51,20.21,20.51,433172.0,19.0577,19.123,18.8433,19.123,433172.0
2024-04-02 10:00:00,20.51,20.52,20.37,20.4,262292.0,19.123,19.1323,18.9925,19.0204,262292.0
2024-04-02 10:30:00,20.4,20.46,20.37,20.42,286617.0,19.0204,19.0764,18.9925,19.0391,286617.0
2024-04-02 11:00:00,20.41,20.43,20.29,20.3,338282.0,19.0298,19.0484,18.9179,18.9272,338282.0
2024-04-02 11:30:00,20.3,20.33,20.26,20.32,339996.0,18.9272,18.9552,18.8899,18.9459,339996.0
2024-04-02 12:00:00,20.32,20.36,20.31,20.35,238468.0,18.9459,18.9831,18.9365,18.9738,238468.0
2024-04-02 12:30:00,20.35,20.38,20.31,20.38,382885.0,18.9738,19.0018,18.9365,19.0018,382885.0
2024-04-02 13:00:00,20.38,20.41,20.34,20.35,326547.0,19.0018,19.0298,18.9645,18.9738,326547.0
2024-04-02 13:30:00,20.35,20.39,20.32,20.39,576606.0,18.9738,19.0111,18.9459,19.0111,576606.0
2024-04-02 14:00:00,20.39,20.4,20.36,20.38,410125.0,19.0111,19.0204,18.9831,19.0018,410125.0
2024-04-02 14:30:00,20.37,20.4,20.36,20.38,278362.0,18.9925,19.0204,18.9831,19.0018,278362.0
2024-04-02 15:00:00,20.38,20.39,20.32,20.37,365805.0,19.0018,19.0111,18.9459,18.9925,365805.0
2024-04-02 15:30:00,20.38,20.42,20.35,20.36,978630.0,19.0018,19.0391,18.9738,18.9831,978630.0
2024-04-03 09:30:00,20.37,20.54,20.33,20.36,305885.0,18.9925,19.151,18.9552,18.9831,305885.0
2024-04-03 10:00:00,20.36,20.46,20.33,20.38,155975.0,18.9831,19.0764,18.9552,19.0018,155975.0
2024-04-03 10:30:00,20.37,20.39,20.32,20.33,131951.0,18.9925,19.0111,18.9459,18.9552,131951.0
2024-04-03 11:00:00,20.33,20.34,20.29,20.32,235964.0,18.9552,18.9645,18.9179,18.9459,235964.0
2024-04-03 11:30:00,20.32,20.32,20.27,20.29,147958.0,18.9459,18.9459,18.8992,18.9179,147958.0
2024-04-03 12:00:00,20.3,20.34,20.29,20.34,127138.0,18.9272,18.9645,18.9179,18.9645,127138.0
2024-04-03 12:30:00,20.34,20.37,20.31,20.34,131960.0,18.9645,18.9925,18.9365,18.9645,131960.0
2024-04-03 13:00:00,20.33,20.36,20.31,20.35,85302.0,18.9552,18.9831,18.9365,18.9738,85302.0
2024-04-03 13:30:00,20.35,20.35,20.31,20.32,103305.0,18.9738,18.9738,18.9365,18.9459,103305.0
2024-04-03 14:00:00,20.32,20.34,20.28,20.3,126494.0,18.9459,18.9645,18.9086,18.9272,126494.0
2024-04-03 14:30:00,20.3,20.33,20.27,20.32,250358.0,18.9272,18.9552,18.8992,18.9459,250358.0
2024-04-03 15:00:00,20.32,20.34,20.21,20.24,318639.0,18.9459,18.9645,18.8433,18.8713,318639.0
2024-04-03 15:30:00,20.23,20.32,20.23,20.23,1115189.0,18.8619,18.9459,18.8619,18.8619,1115189.0
2024-04-04 09:30:00,20.54,20.61,20.37,20.55,355186.0,19.151,19.2162,18.9925,19.1603,355186.0
2024-04-04 10:00:00,20.54,20.64,20.53,20.59,157138.0,19.151,19.2442,19.1417,19.1976,157138.0
2024-04-04 10:30:00,20.58,20.63,20.55,20.55,218573.0,19.1883,19.2349,19.1603,19.1603,218573.0
2024-04-04 11:00:00,20.55,20.56,20.47,20.49,279068.0,19.1603,19.1696,19.0857,19.1044,279068.0
2024-04-04 11:30:00,20.49,20.53,20.48,20.51,182738.0,19.1044,19.1417,19.095,19.123,182738.0
2024-04-04 12:00:00,20.5,20.52,20.46,20.51,289865.0,19.1137,19.1323,19.0764,19.123,289865.0
2024-04-04 12:30:00,20.5,20.54,20.49,20.51,251391.0,19.1137,19.151,19.1044,19.123,251391.0
2024-04-04 13:00:00,20.51,20.53,20.47,20.49,176788.0,19.123,19.1417,19.0857,19.1044,176788.0
2024-04-04 13:30:00,20.49,20.5,20.41,20.42,217916.0,19.1044,19.1137,19.0298,19.0391,217916.0
2024-04-04 14:00:00,20.42,20.43,20.22,20.22,181596.0,19.0391,19.0484,18.8526,18.8526,181596.0
2024-04-04 14:30:00,20.22,20.24,20.1,20.12,177397.0,18.8526,18.8713,18.7407,18.7594,177397.0
2024-04-04 15:00:00,20.11,20.14,20.05,20.07,288876.0,18.7501,18.778,18.6941,18.7128,288876.0
2024-04-04 15:30:00,20.07,20.12,20.0,20.07,806108.0,18.7128,18.7594,18.6475,18.7128,806108.0
2024-04-05 09:30:00,19.94,20.17,19.79,19.96,382780.0,18.5915,18.806,18.4517,18.6102,382780.0
2024-04-05 10:00:00,19.96,20.01,19.9,19.95,217982.0,18.6102,18.6568,18.5543,18.6009,217982.0
2024-04-05 10:30:00,19.95,20.04,19.93,20.04,167369.0,18.6009,18.6848,18.5822,18.6848,167369.0
2024-04-05 11:00:00,20.04,20.04,19.96,20.02,129773.0,18.6848,18.6848,18.6102,18.6661,129773.0
2024-04-05 11:30:00,20.02,20.09,19.98,20.08,99448.0,18.6661,18.7314,18.6288,18.7221,99448.0
2024-04-05 12:00:00,20.08,20.15,20.05,20.14,115618.0,18.7221,18.7873,18.6941,18.778,115618.0
2024-04-05 12:30:00,20.14,20.15,20.1,20.15,114603.0,18.778,18.7873,18.7407,18.7873,114603.0
2024-04-05 13:00:00,20.14,20.14,20.03,20.1,86511.0,18.778,18.778,18.6755,18.7407,86511.0
2024-04-05 13:30:00,20.1,20.11,20.03,20.05,79926.0,18.7407,18.7501,18.6755,18.6941,79926.0
2024-04-05 14:00:00,20.04,20.12,20.02,20.05,174830.0,18.6848,18.7594,18.6661,18.6941,174830.0
2024-04-05 14:30:00,20.05,20.12,20.04,20.1,193433.0,18.6941,18.7594,18.6848,18.7407,193433.0
2024-04-05 15:00:00,20.09,20.12,20.08,20.1,147649.0,18.7314,18.7594,18.7221,18.7407,147649.0
2024-04-05 15:30:00,20.1,20.19,20.09,20.13,508147.0,18.7407,18.8246,18.7314,18.7687,508147.0
2024-04-08 09:30:00,20.25,20.53,20.18,20.37,319032.0,18.8806,19.1417,18.8153,18.9925,319032.0
2024-04-08 10:00:00,20.37,20.4,20.32,20.39,235522.0,18.9925,19.0204,18.9459,19.0111,235522.0
2024-04-08 10:30:00,20.39,20.48,20.36,20.45,181496.0,19.0111,19.095,18.9831,19.0671,181496.0
2024-04-08 11:00:00,20.46,20.49,20.43,20.46,157609.0,19.0764,19.1044,19.0484,19.0764,157609.0
2024-04-08 11:30:00,20.45,20.45,20.4,20.45,135882.0,19.0671,19.0671,19.0204,19.0671,135882.0
2024-04-08 12:00:00,20.45,20.49,20.43,20.48,123927.0,19.0671,19.1044,19.0484,19.095,123927.0
2024-04-08 12:30:00,20.48,20.54,20.48,20.54,171521.0,19.095,19.151,19.095,19.151,171521.0
2024-04-08 13:00:00,20.54,20.56,20.52,20.56,96079.0,19.151,19.1696,19.1323,19.1696,96079.0
2024-04-08 13:30:00,20.55,20.57,20.53,20.55,111841.0,19.1603,19.1789,19.1417,19.1603,111841.0
2024-04-08 14:00:00,20.55,20.55,20.51,20.53,72256.0,19.1603,19.1603,19.123,19.1417,72256.0
2024-04-08 14:30:00,20.52,20.54,20.51,20.53,115465.0,19.1323,19.151,19.123,19.1417,115465.0
2024-04-08 15:00:00,20.54,20.57,20.51,20.52,240503.0,19.151,19.1789,19.123,19.1323,240503.0
2024-04-08 15:30:00,20.51,20.51,20.39,20.4,1048984.0,19.123,19.123,19.0111,19.0204,1048984.0
2024-04-09 09:30:00,20.5,20.6,20.35,20.4,213461.0,19.1137,19.2069,18.9738,19.0204,213461.0
2024-04-09 10:00:00,20.4,20.53,20.38,20.48,131449.0,19.0204,19.1417,19.0018,19.095,131449.0
2024-04-09 10:30:00,20.48,20.48,20.37,20.39,176892.0,19.095,19.095,18.9925,19.0111,176892.0
2024-04-09 11:00:00,20.38,20.51,20.37,20.48,177817.0,19.0018,19.123,18.9925,19.095,177817.0
2024-04-09 11:30:00,20.48,20.56,20.47,20.55,159104.0,19.095,19.1696,19.0857,19.1603,159104.0
2024-04-09 12:00:00,20.55,20.61,20.53,20.6,148463.0,19.1603,19.2162,19.1417,19.2069,148463.0
2024-04-09 12:30:00,20.59,20.63,20.58,20.61,113902.0,19.1976,19.2349,19.1883,19.2162,113902.0
2024-04-09 13:00:00,20.61,20.63,20.58,20.6,235294.0,19.2162,19.2349,19.1883,19.2069,235294.0
2024-04-09 13:30:00,20.6,20.63,20.57,20.6,177979.0,19.2069,19.2349,19.1789,19.2069,177979.0
2024-04-09 14:00:00,20.59,20.6,20.55,20.55,290853.0,19.1976,19.2069,19.1603,19.1603,290853.0
2024-04-09 14:30:00,20.55,20.59,20.53,20.56,142528.0,19.1603,19.1976,19.1417,19.1696,142528.0
2024-04-09 15:00:00,20.57,20.65,20.51,20.64,263699.0,19.1789,19.2535,19.123,19.2442,263699.0
2024-04-09 15:30:00,20.64,20.69,20.59,20.69,1018798.0,19.2442,19.2908,19.1976,19.2908,1018798.0
2024-04-10 09:30:00,20.29,20.3,19.83,19.94,822769.0,18.9179,18.9272,18.489,18.5915,822769.0
2024-04-10 10:00:00,19.93,20.09,19.85,20.06,634858.0,18.5822,18.7314,18.5076,18.7034,634858.0
2024-04-10 10:30:00,20.05,20.17,19.95,19.98,431790.0,18.6941,18.806,18.6009,18.6288,431790.0
2024-04-10 11:00:00,19.98,19.99,19.85,19.89,279544.0,18.6288,18.6382,18.5076,18.5449,279544.0
2024-04-10 11:30:00,19.89,19.9,19.73,19.75,303237.0,18.5449,18.5543,18.3958,18.4144,303237.0
2024-04-10 12:00:00,19.75,19.81,19.73,19.8,273044.0,18.4144,18.4703,18.3958,18.461,273044.0
2024-04-10 12:30:00,19.8,19.81,19.7,19.73,134506.0,18.461,18.4703,18.3678,18.3958,134506.0
2024-04-10 13:00:00,19.73,19.76,19.57,19.67,256348.0,18.3958,18.4237,18.2466,18.3398,256348.0
2024-04-10 13:30:00,19.67,19.7,19.57,19.64,371236.0,18.3398,18.3678,18.2466,18.3118,371236.0
2024-04-10 14:00:00,19.66,19.69,19.59,19.6,279955.0,18.3305,18.3585,18.2652,18.2745,279955.0
2024-04-10 14:30:00,19.59,19.64,19.54,19.55,152294.0,18.2652,18.3118,18.2186,18.2279,152294.0
2024-04-10 15:00:00,19.55,19.69,19.53,19.66,233991.0,18.2279,18.3585,18.2093,18.3305,233991.0
2024-04-10 15:30:00,19.66,19.72,19.62,19.68,678320.0,18.3305,18.3864,18.2932,18.3491,678320.0
2024-04-11 09:30:00,19.72,19.76,19.5,19.54,439820.0,18.3864,18.4237,18.1813,18.2186,439820.0
2024-04-11 10:00:00,19.54,19.54,19.2,19.2,506616.0,18.2186,18.2186,17.9016,17.9016,506616.0
2024-04-11 10:30:00,19.21,19.33,19.19,19.28,512321.0,17.9109,18.0228,17.8923,17.9762,512321.0
2024-04-11 11:00:00,19.27,19.34,19.23,19.33,238844.0,17.9669,18.0321,17.9296,18.0228,238844.0
2024-04-11 11:30:00,19.32,19.39,19.3,19.37,645260.0,18.0135,18.0787,17.9948,18.0601,645260.0
2024-04-11 12:00:00,19.38,19.4,19.32,19.32,222389.0,18.0694,18.0881,18.0135,18.0135,222389.0
2024-04-11 12:30:00,19.33,19.41,19.32,19.37,384934.0,18.0228,18.0974,18.0135,18.0601,384934.0
2024-04-11 13:00:00,19.38,19.52,19.36,19.46,356887.0,18.0694,18.2,18.0508,18.144,356887.0
2024-04-11 13:30:00,19.46,19.47,19.4,19.45,249177.0,18.144,18.1533,18.0881,18.1347,249177.0
2024-04-11 14:00:00,19.45,19.53,19.44,19.48,310288.0,18.1347,18.2093,18.1254,18.1627,310288.0
2024-04-11 14:30:00,19.48,19.49,19.42,19.44,343200.0,18.1627,18.172,18.1067,18.1254,343200.0
2024-04-11 15:00:00,19.44,19.5,19.42,19.45,295019.0,18.1254,18.1813,18.1067,18.1347,295019.0
2024-04-11 15:30:00,19.44,19.47,19.4,19.41,1427345.0,18.1254,18.1533,18.0881,18.0974,1427345.0
2024-04-12 09:30:00,19.05,19.3,18.94,19.2,669376.0,17.7617,17.9948,17.6592,17.9016,669376.0
2024-04-12 10:00:00,19.21,19.22,19.1,19.14,431809.0,17.9109,17.9202,17.8084,17.8456,431809.0
2024-04-12 10:30:00,19.13,19.18,19.03,19.07,381118.0,17.8363,17.8829,17.7431,17.7804,381118.0
2024-04-12 11:00:00,19.08,19.16,19.06,19.14,223157.0,17.7897,17.8643,17.7711,17.8456,223157.0
2024-04-12 11:30:00,19.14,19.2,19.13,19.18,150952.0,17.8456,17.9016,17.8363,17.8829,150952.0
2024-04-12 12:00:00,19.18,19.2,19.14,19.18,168224.0,17.8829,17.9016,17.8456,17.8829,168224.0
2024-04-12 12:30:00,19.18,19.2,19.13,19.19,165890.0,17.8829,17.9016,17.8363,17.8923,165890.0
2024-04-12 13:00:00,19.19,19.21,19.14,19.14,186884.0,17.8923,17.9109,17.8456,17.8456,186884.0
2024-04-12 13:30:00,19.14,19.21,19.1,19.19,215003.0,17.8456,17.9109,17.8084,17.8923,215003.0
2024-04-12 14:00:00,19.18,19.24,19.17,19.19,412949.0,17.8829,17.9389,17.8736,17.8923,412949.0
2024-04-12 14:30:00,19.19,19.21,19.14,19.18,251518.0,17.8923,17.9109,17.8456,17.8829,251518.0
2024-04-12 15:00:00,19.18,19.19,19.1,19.16,335567.0,17.8829,17.8923,17.8084,17.8643,335567.0
2024-04-12 15:30:00,19.16,19.22,19.14,19.19,953082.0,17.8643,17.9202,17.8456,17.8923,953082.0
2024-04-15 09:30:00,19.38,19.65,19.27,19.47,654508.0,18.0694,18.3212,17.9669,18.1533,654508.0
2024-04-15 10:00:00,19.47,19.48,19.27,19.29,531697.0,18.1533,18.1627,17.9669,17.9855,531697.0
2024-04-15 10:30:00,19.29,19.39,19.28,19.33,278818.0,17.9855,18.0787,17.9762,18.0228,278818.0
2024-04-15 11:00:00,19.33,19.36,19.29,19.36,386624.0,18.0228,18.0508,17.9855,18.0508,386624.0
2024-04-15 11:30:00,19.36,19.45,19.35,19.45,206233.0,18.0508,18.1347,18.0414,18.1347,206233.0
2024-04-15 12:00:00,19.45,19.49,19.39,19.41,229657.0,18.1347,18.172,18.0787,18.0974,229657.0
2024-04-15 12:30:00,19.41,19.41,19.35,19.36,284920.0,18.0974,18.0974,18.0414,18.0508,284920.0
2024-04-15 13:00:00,19.36,19.36,19.22,19.23,206258.0,18.0508,18.0508,17.9202,17.9296,206258.0
2024-04-15 13:30:00,19.22,19.26,19.16,19.26,280708.0,17.9202,17.9575,17.8643,17.9575,280708.0
2024-04-15 14:00:00,19.25,19.25,19.16,19.16,240641.0,17.9482,17.9482,17.8643,17.8643,240641.0
2024-04-15 14:30:00,19.16,19.22,19.13,19.18,251968.0,17.8643,17.9202,17.8363,17.8829,251968.0
2024-04-15 15:00:00,19.18,19.19,19.09,19.16,330957.0,17.8829,17.8923,17.799,17.8643,330957.0
2024-04-15 15:30:00,19.16,19.25,19.12,19.21,1084252.0,17.8643,17.9482,17.827,17.9109,1084252.0
2024-04-16 09:30:00,19.0,19.08,18.78,18.79,482605.0,17.7151,17.7897,17.51,17.5193,482605.0
2024-04-16 10:00:00,18.78,18.93,18.74,18.82,465422.0,17.51,17.6499,17.4727,17.5473,465422.0
2024-04-16 10:30:00,18.83,18.88,18.75,18.77,323416.0,17.5566,17.6032,17.482,17.5007,323416.0
2024-04-16 11:00:00,18.78,18.84,18.74,18.81,385547.0,17.51,17.5659,17.4727,17.538,385547.0
2024-04-16 11:30:00,18.81,18.87,18.78,18.84,377557.0,17.538,17.5939,17.51,17.5659,377557.0
2024-04-16 12:00:00,18.85,18.89,18.8,18.87,323978.0,17.5753,17.6126,17.5286,17.5939,323978.0
2024-04-16 12:30:00,18.87,18.88,18.81,18.85,222114.0,17.5939,17.6032,17.538,17.5753,222114.0
2024-04-16 13:00:00,18.85,18.9,18.79,18.85,184818.0,17.5753,17.6219,17.5193,17.5753,184818.0
2024-04-16 13:30:00,18.85,18.86,18.72,18.79,553136.0,17.5753,17.5846,17.4541,17.5193,553136.0
2024-04-16 14:00:00,18.79,18.88,18.66,18.7,435514.0,17.5193,17.6032,17.3981,17.4354,435514.0
2024-04-16 14:30:00,18.71,18.87,18.71,18.87,319611.0,17.4447,17.5939,17.4447,17.5939,319611.0
2024-04-16 15:00:00,18.87,18.88,18.8,18.84,326917.0,17.5939,17.6032,17.5286,17.5659,326917.0
2024-04-16 15:30:00,18.83,18.86,18.75,18.81,1070310.0,17.5566,17.5846,17.482,17.538,1070310.0
2024-04-17 09:30:00,18.98,19.04,18.91,19.02,346152.0,17.6965,17.7524,17.6312,17.7338,346152.0
2024-04-17 10:00:00,19.02,19.02,18.86,18.87,432604.0,17.7338,17.7338,17.5846,17.5939,432604.0
2024-04-17 10:30:00,18.86,18.87,18.75,18.77,327948.0,17.5846,17.5939,17.482,17.5007,327948.0
2024-04-17 11:00:00,18.77,18.86,18.74,18.75,719651.0,17.5007,17.5846,17.4727,17.482,719651.0
2024-04-17 11:30:00,18.75,18.77,18.69,18.73,669773.0,17.482,17.5007,17.4261,17.4634,669773.0
2024-04-17 12:00:00,18.73,18.79,18.68,18.75,609801.0,17.4634,17.5193,17.4168,17.482,609801.0
2024-04-17 12:30:00,18.74,18.81,18.72,18.79,215370.0,17.4727,17.538,17.4541,17.5193,215370.0
2024-04-17 13:00:00,18.79,18.91,18.78,18.91,184425.0,17.5193,17.6312,17.51,17.6312,184425.0
2024-04-17 13:30:00,18.91,18.97,18.88,18.96,248023.0,17.6312,17.6871,17.6032,17.6778,248023.0
2024-04-17 14:00:00,18.96,18.97,18.84,18.89,481651.0,17.6778,17.6871,17.5659,17.6126,481651.0
2024-04-17 14:30:00,18.89,18.99,18.86,18.91,443577.0,17.6126,17.7058,17.5846,17.6312,443577.0
2024-04-17 15:00:00,18.91,18.91,18.81,18.83,303636.0,17.6312,17.6312,17.538,17.5566,303636.0
2024-04-17 15:30:00,18.83,18.94,18.81,18.85,1409177.0,17.5566,17.6592,17.538,17.5753,1409177.0
2024-04-18 09:30:00,18.89,19.01,18.83,18.94,358813.0,17.6126,17.7244,17.5566,17.6592,358813.0
2024-04-18 10:00:00,18.94,19.0,18.86,18.99,529049.0,17.6592,17.7151,17.5846,17.7058,529049.0
2024-04-18 10:30:00,19.0,19.16,18.98,19.15,785953.0,17.7151,17.8643,17.6965,17.855,785953.0
2024-04-18 11:00:00,19.15,19.19,19.08,19.09,399578.0,17.855,17.8923,17.7897,17.799,399578.0
2024-04-18 11:30:00,19.09,19.13,19.06,19.09,444703.0,17.799,17.8363,17.7711,17.799,444703.0
2024-04-18 12:00:00,19.09,19.13,19.04,19.09,461388.0,17.799,17.8363,17.7524,17.799,461388.0
2024-04-18 12:30:00,19.09,19.1,19.03,19.05,414235.0,17.799,17.8084,17.7431,17.7617,414235.0
2024-04-18 13:00:00,19.05,19.06,18.96,19.04,304254.0,17.7617,17.7711,17.6778,17.7524,304254.0
2024-04-18 13:30:00,19.04,19.04,18.96,19.03,199035.0,17.7524,17.7524,17.6778,17.7431,199035.0
2024-04-18 14:00:00,19.03,19.06,18.97,19.0,376634.0,17.7431,17.7711,17.6871,17.7151,376634.0
2024-04-18 14:30:00,19.0,19.05,18.93,19.02,329097.0,17.7151,17.7617,17.6499,17.7338,329097.0
2024-04-18 15:00:00,19.02,19.12,19.0,19.1,550128.0,17.7338,17.827,17.7151,17.8084,550128.0
2024-04-18 15:30:00,19.11,19.16,18.99,19.0,1945268.0,17.8177,17.8643,17.7058,17.7151,1945268.0
2024-04-19 09:30:00,18.95,18.96,18.42,18.55,2797270.0,17.6685,17.6778,17.1743,17.2955,2797270.0
2024-04-19 10:00:00,18.55,18.67,18.43,18.57,1842711.0,17.2955,17.4074,17.1837,17.3142,1842711.0
2024-04-19 10:30:00,18.57,18.73,18.4,18.46,1560707.0,17.3142,17.4634,17.1557,17.2116,1560707.0
2024-04-19 11:00:00,18.46,18.61,18.43,18.57,749035.0,17.2116,17.3515,17.1837,17.3142,749035.0
2024-04-19 11:30:00,18.57,18.7,18.52,18.7,985304.0,17.3142,17.4354,17.2676,17.4354,985304.0
2024-04-19 12:00:00,18.69,18.75,18.58,18.68,415244.0,17.4261,17.482,17.3235,17.4168,415244.0
2024-04-19 12:30:00,18.68,18.92,18.65,18.88,992733.0,17.4168,17.6405,17.3888,17.6032,992733.0
2024-04-19 13:00:00,18.88,18.91,18.81,18.85,944548.0,17.6032,17.6312,17.538,17.5753,944548.0
2024-04-19 13:30:00,18.85,18.95,18.85,18.89,378522.0,17.5753,17.6685,17.5753,17.6126,378522.0
2024-04-19 14:00:00,18.89,18.89,18.7,18.7,546102.0,17.6126,17.6126,17.4354,17.4354,546102.0
2024-04-19 14:30:00,18.7,18.76,18.62,18.76,841327.0,17.4354,17.4913,17.3608,17.4913,841327.0
2024-04-19 15:00:00,18.75,18.85,18.72,18.75,641712.0,17.482,17.5753,17.4541,17.482,641712.0
2024-04-19 15:30:00,18.75,18.91,18.72,18.91,2058145.0,17.482,17.6312,17.4541,17.6312,2058145.0
2024-04-22 09:30:00,18.84,18.91,18.7,18.81,1228260.0,17.5659,17.6312,17.4354,17.538,1228260.0
2024-04-22 10:00:00,18.81,18.93,18.78,18.89,597880.0,17.538,17.6499,17.51,17.6126,597880.0
2024-04-22 10:30:00,18.89,18.93,18.76,18.77,648352.0,17.6126,17.6499,17.4913,17.5007,648352.0
2024-04-22 11:00:00,18.76,18.86,18.73,18.82,556908.0,17.4913,17.5846,17.4634,17.5473,556908.0
2024-04-22 11:30:00,18.82,18.83,18.74,18.8,505739.0,17.5473,17.5566,17.4727,17.5286,505739.0
2024-04-22 12:00:00,18.8,18.95,18.77,18.95,272845.0,17.5286,17.6685,17.5007,17.6685,272845.0
2024-04-22 12:30:00,18.95,19.05,18.91,19.03,815828.0,17.6685,17.7617,17.6312,17.7431,815828.0
2024-04-22 13:00:00,19.02,19.09,18.99,19.07,675442.0,17.7338,17.799,17.7058,17.7804,675442.0
2024-04-22 13:30:00,19.08,19.14,19.03,19.1,529694.0,17.7897,17.8456,17.7431,17.8084,529694.0
2024-04-22 14:00:00,19.1,19.17,19.06,19.16,346723.0,17.8084,17.8736,17.7711,17.8643,346723.0
2024-04-22 14:30:00,19.15,19.23,19.13,19.2,785959.0,17.855,17.9296,17.8363,17.9016,785959.0
2024-04-22 15:00:00,19.21,19.27,19.17,19.23,575536.0,17.9109,17.9669,17.8736,17.9296,575536.0
2024-04-22 15:30:00,19.23,19.25,19.11,19.19,1922326.0,17.9296,17.9482,17.8177,17.8923,1922326.0
2024-04-23 09:30:00,19.24,19.3,19.08,19.3,964735.0,17.9389,17.9948,17.7897,17.9948,964735.0
2024-04-23 10:00:00,19.3,19.3,19.13,19.29,649184.0,17.9948,17.9948,17.8363,17.9855,649184.0
2024-04-23 10:30:00,19.29,19.36,19.26,19.35,361183.0,17.9855,18.0508,17.9575,18.0414,361183.0
2024-04-23 11:00:00,19.36,19.44,19.29,19.43,563343.0,18.0508,18.1254,17.9855,18.116,563343.0
2024-04-23 11:30:00,19.43,19.47,19.41,19.46,690718.0,18.116,18.1533,18.0974,18.144,690718.0
2024-04-23 12:00:00,19.46,19.47,19.41,19.42,395729.0,18.144,18.1533,18.0974,18.1067,395729.0
2024-04-23 12:30:00,19.42,19.48,19.41,19.45,338907.0,18.1067,18.1627,18.0974,18.1347,338907.0
2024-04-23 13:00:00,19.46,19.51,19.41,19.49,656338.0,18.144,18.1906,18.0974,18.172,656338.0
2024-04-23 13:30:00,19.5,19.5,19.45,19.48,202650.0,18.1813,18.1813,18.1347,18.1627,202650.0
2024-04-23 14:00:00,19.48,19.49,19.41,19.43,417609.0,18.1627,18.172,18.0974,18.116,417609.0
2024-04-23 14:30:00,19.43,19.43,19.35,19.41,744564.0,18.116,18.116,18.0414,18.0974,744564.0
2024-04-23 15:00:00,19.4,19.44,19.34,19.36,545798.0,18.0881,18.1254,18.0321,18.0508,545798.0
2024-04-23 15:30:00,19.37,19.41,19.32,19.34,1711081.0,18.0601,18.0974,18.0135,18.0321,1711081.0
2024-04-24 09:30:00,19.14,19.6,19.13,19.54,480976.0,17.8456,18.2745,17.8363,18.2186,480976.0
2024-04-24 10:00:00,19.55,19.69,19.53,19.68,601295.0,18.2279,18.3585,18.2093,18.3491,601295.0
2024-04-24 10:30:00,19.68,19.69,19.55,19.62,600993.0,18.3491,18.3585,18.2279,18.2932,600993.0
2024-04-24 11:00:00,19.62,19.64,19.52,19.55,469177.0,18.2932,18.3118,18.2,18.2279,469177.0
2024-04-24 11:30:00,19.55,19.57,19.5,19.55,222277.0,18.2279,18.2466,18.1813,18.2279,222277.0
2024-04-24 12:00:00,19.55,19.59,19.54,19.57,200002.0,18.2279,18.2652,18.2186,18.2466,200002.0
2024-04-24 12:30:00,19.57,19.61,19.54,19.6,265627.0,18.2466,18.2839,18.2186,18.2745,265627.0
2024-04-24 13:00:00,19.61,19.63,19.58,19.62,212385.0,18.2839,18.3025,18.2559,18.2932,212385.0
2024-04-24 13:30:00,19.61,19.67,19.61,19.65,242599.0,18.2839,18.3398,18.2839,18.3212,242599.0
2024-04-24 14:00:00,19.66,19.66,19.52,19.55,299196.0,18.3305,18.3305,18.2,18.2279,299196.0
2024-04-24 14:30:00,19.55,19.64,19.54,19.63,445699.0,18.2279,18.3118,18.2186,18.3025,445699.0
2024-04-24 15:00:00,19.63,19.83,19.62,19.8,1418040.0,18.3025,18.489,18.2932,18.461,1418040.0
2024-04-24 15:30:00,19.8,19.8,19.71,19.77,1931215.0,18.461,18.461,18.3771,18.433,1931215.0
2024-04-25 09:30:00,20.0,20.03,19.4,19.48,1090342.0,18.6475,18.6755,18.0881,18.1627,1090342.0
2024-04-25 10:00:00,19.48,19.5,19.35,19.5,347948.0,18.1627,18.1813,18.0414,18.1813,347948.0
2024-04-25 10:30:00,19.5,19.57,19.48,19.51,270261.0,18.1813,18.2466,18.1627,18.1906,270261.0
2024-04-25 11:00:00,19.51,19.55,19.44,19.53,343407.0,18.1906,18.2279,18.1254,18.2093,343407.0
2024-04-25 11:30:00,19.53,19.55,19.45,19.54,231633.0,18.2093,18.2279,18.1347,18.2186,231633.0
2024-04-25 12:00:00,19.54,19.55,19.48,19.52,166741.0,18.2186,18.2279,18.1627,18.2,166741.0
2024-04-25 12:30:00,19.52,19.55,19.49,19.52,166498.0,18.2,18.2279,18.172,18.2,166498.0
2024-04-25 13:00:00,19.53,19.57,19.49,19.52,127696.0,18.2093,18.2466,18.172,18.2,127696.0
2024-04-25 13:30:00,19.52,19.59,19.48,19.57,430757.0,18.2,18.2652,18.1627,18.2466,430757.0
2024-04-25 14:00:00,19.56,19.58,19.47,19.49,217636.0,18.2372,18.2559,18.1533,18.172,217636.0
2024-04-25 14:30:00,19.48,19.64,19.48,19.64,308923.0,18.1627,18.3118,18.1627,18.3118,308923.0
2024-04-25 15:00:00,19.64,19.81,19.62,19.77,675767.0,18.3118,18.4703,18.2932,18.433,675767.0
2024-04-25 15:30:00,19.77,19.79,19.61,19.61,1927532.0,18.433,18.4517,18.2839,18.2839,1927532.0
2024-04-26 09:30:00,19.66,19.87,19.53,19.86,256539.0,18.3305,18.5263,18.2093,18.517,256539.0
2024-04-26 10:00:00,19.85,19.92,19.82,19.86,333182.0,18.5076,18.5729,18.4797,18.517,333182.0
2024-04-26 10:30:00,19.85,19.88,19.74,19.76,171023.0,18.5076,18.5356,18.4051,18.4237,171023.0
2024-04-26 11:00:00,19.75,19.77,19.71,19.77,244216.0,18.4144,18.433,18.3771,18.433,244216.0
2024-04-26 11:30:00,19.76,19.79,19.71,19.79,207308.0,18.4237,18.4517,18.3771,18.4517,207308.0
2024-04-26 12:00:00,19.79,19.82,19.78,19.82,150381.0,18.4517,18.4797,18.4424,18.4797,150381.0
2024-04-26 12:30:00,19.82,19.82,19.76,19.8,128740.0,18.4797,18.4797,18.4237,18.461,128740.0
2024-04-26 13:00:00,19.8,19.81,19.76,19.78,141985.0,18.461,18.4703,18.4237,18.4424,141985.0
2024-04-26 13:30:00,19.77,19.79,19.74,19.76,182017.0,18.433,18.4517,18.4051,18.4237,182017.0
2024-04-26 14:00:00,19.76,19.78,19.75,19.76,168820.0,18.4237,18.4424,18.4144,18.4237,168820.0
2024-04-26 14:30:00,19.75,19.82,19.73,19.8,389735.0,18.4144,18.4797,18.3958,18.461,389735.0
2024-04-26 15:00:00,19.8,19.8,19.73,19.73,378588.0,18.461,18.461,18.3958,18.3958,378588.0
2024-04-26 15:30:00,19.73,19.74,19.61,19.61,1073440.0,18.3958,18.4051,18.2839,18.2839,1073440.0
2024-04-29 09:30:00,19.65,19.8,19.58,19.66,303692.0,18.3212,18.461,18.2559,18.3305,303692.0
2024-04-29 10:00:00,19.67,19.76,19.66,19.73,136313.0,18.3398,18.4237,18.3305,18.3958,136313.0
2024-04-29 10:30:00,19.73,19.77,19.7,19.72,163823.0,18.3958,18.433,18.3678,18.3864,163823.0
2024-04-29 11:00:00,19.72,19.75,19.7,19.71,185150.0,18.3864,18.4144,18.3678,18.3771,185150.0
2024-04-29 11:30:00,19.72,19.73,19.67,19.71,141762.0,18.3864,18.3958,18.3398,18.3771,141762.0
2024-04-29 12:00:00,19.71,19.74,19.69,19.73,188142.0,18.3771,18.4051,18.3585,18.3958,188142.0
2024-04-29 12:30:00,19.73,19.76,19.7,19.71,126132.0,18.3958,18.4237,18.3678,18.3771,126132.0
2024-04-29 13:00:00,19.71,19.74,19.69,19.71,123581.0,18.3771,18.4051,18.3585,18.3771,123581.0
2024-04-29 13:30:00,19.71,19.75,19.68,19.74,166862.0,18.3771,18.4144,18.3491,18.4051,166862.0
2024-04-29 14:00:00,19.73,19.77,19.72,19.76,242574.0,18.3958,18.433,18.3864,18.4237,242574.0
2024-04-29 14:30:00,19.76,19.76,19.7,19.71,192231.0,18.4237,18.4237,18.3678,18.3771,192231.0
2024-04-29 15:00:00,19.7,19.7,19.56,19.64,296229.0,18.3678,18.3678,18.2372,18.3118,296229.0
2024-04-29 15:30:00,19.64,19.67,19.6,19.66,776295.0,18.3118,18.3398,18.2745,18.3305,776295.0
2024-04-30 09:30:00,19.51,19.67,19.41,19.59,405613.0,18.1906,18.3398,18.0974,18.2652,405613.0
2024-04-30 10:00:00,19.59,19.64,19.55,19.57,186177.0,18.2652,18.3118,18.2279,18.2466,186177.0
2024-04-30 10:30:00,19.57,19.61,19.53,19.6,191950.0,18.2466,18.2839,18.2093,18.2745,191950.0
2024-04-30 11:00:00,19.6,19.62,19.5,19.52,157284.0,18.2745,18.2932,18.1813,18.2,157284.0
2024-04-30 11:30:00,19.52,19.55,19.48,19.48,326250.0,18.2,18.2279,18.1627,18.1627,326250.0
2024-04-30 12:00:00,19.48,19.5,19.42,19.44,336468.0,18.1627,18.1813,18.1067,18.1254,336468.0
2024-04-30 12:30:00,19.44,19.44,19.36,19.41,207054.0,18.1254,18.1254,18.0508,18.0974,207054.0
2024-04-30 13:00:00,19.41,19.45,19.4,19.44,169106.0,18.0974,18.1347,18.0881,18.1254,169106.0
2024-04-30 13:30:00,19.44,19.46,19.42,19.46,167519.0,18.1254,18.144,18.1067,18.144,167519.0
2024-04-30 14:00:00,19.46,19.48,19.38,19.39,214840.0,18.144,18.1627,18.0694,18.0787,214840.0
2024-04-30 14:30:00,19.39,19.42,19.32,19.37,253727.0,18.0787,18.1067,18.0135,18.0601,253727.0
2024-04-30 15:00:00,19.37,19.39,19.32,19.35,268838.0,18.0601,18.0787,18.0135,18.0414,268838.0
2024-04-30 15:30:00,19.35,19.36,19.25,19.25,775295.0,18.0414,18.0508,17.9482,17.9482,775295.0
2024-05-01 09:30:00,19.36,19.55,19.34,19.51,448434.0,18.0508,18.2279,18.0321,18.1906,448434.0
2024-05-01 10:00:00,19.51,19.63,19.47,19.57,251710.0,18.1906,18.3025,18.1533,18.2466,251710.0
2024-05-01 10:30:00,19.56,19.65,19.53,19.65,794810.0,18.2372,18.3212,18.2093,18.3212,794810.0
2024-05-01 11:00:00,19.66,19.71,19.59,19.64,410012.0,18.3305,18.3771,18.2652,18.3118,410012.0
2024-05-01 11:30:00,19.64,19.64,19.56,19.63,199788.0,18.3118,18.3118,18.2372,18.3025,199788.0
2024-05-01 12:00:00,19.63,19.64,19.6,19.63,257528.0,18.3025,18.3118,18.2745,18.3025,257528.0
2024-05-01 12:30:00,19.62,19.66,19.61,19.62,188589.0,18.2932,18.3305,18.2839,18.2932,188589.0
2024-05-01 13:00:00,19.61,19.68,19.57,19.66,228730.0,18.2839,18.3491,18.2466,18.3305,228730.0
2024-05-01 13:30:00,19.66,19.7,19.57,19.57,193367.0,18.3305,18.3678,18.2466,18.2466,193367.0
2024-05-01 14:00:00,19.58,19.61,19.5,19.61,220807.0,18.2559,18.2839,18.1813,18.2839,220807.0
2024-05-01 14:30:00,19.61,19.97,19.49,19.93,529228.0,18.2839,18.6195,18.172,18.5822,529228.0
2024-05-01 15:00:00,19.93,19.98,19.78,19.8,492382.0,18.5822,18.6288,18.4424,18.461,492382.0
2024-05-01 15:30:00,19.8,19.8,19.56,19.56,1109597.0,18.461,18.461,18.2372,18.2372,1109597.0
2024-05-02 09:30:00,19.79,19.81,19.5,19.64,261868.0,18.4517,18.4703,18.1813,18.3118,261868.0
2024-05-02 10:00:00,19.65,19.66,19.44,19.55,284035.0,18.3212,18.3305,18.1254,18.2279,284035.0
2024-05-02 10:30:00,19.55,19.55,19.39,19.45,218404.0,18.2279,18.2279,18.0787,18.1347,218404.0
2024-05-02 11:00:00,19.45,19.6,19.45,19.5,267602.0,18.1347,18.2745,18.1347,18.1813,267602.0
2024-05-02 11:30:00,19.5,19.52,19.46,19.5,93821.0,18.1813,18.2,18.144,18.1813,93821.0
2024-05-02 12:00:00,19.5,19.5,19.44,19.48,156910.0,18.1813,18.1813,18.1254,18.1627,156910.0
2024-05-02 12:30:00,19.48,19.51,19.45,19.48,128171.0,18.1627,18.1906,18.1347,18.1627,128171.0
2024-05-02 13:00:00,19.48,19.54,19.47,19.53,114963.0,18.1627,18.2186,18.1533,18.2093,114963.0
2024-05-02 13:30:00,19.53,19.56,19.51,19.52,290694.0,18.2093,18.2372,18.1906,18.2,290694.0
2024-05-02 14:00:00,19.53,19.55,19.51,19.55,139952.0,18.2093,18.2279,18.1906,18.2279,139952.0
2024-05-02 14:30:00,19.55,19.62,19.54,19.6,158385.0,18.2279,18.2932,18.2186,18.2745,158385.0
2024-05-02 15:00:00,19.61,19.66,19.57,19.59,411935.0,18.2839,18.3305,18.2466,18.2652,411935.0
2024-05-02 15:30:00,19.58,19.64,19.51,19.63,825384.0,18.2559,18.3118,18.1906,18.3025,825384.0
2024-05-03 09:30:00,19.91,20.08,19.78,20.01,378031.0,18.5636,18.7221,18.4424,18.6568,378031.0
2024-05-03 10:00:00,20.02,20.07,19.84,19.88,250899.0,18.6661,18.7128,18.4983,18.5356,250899.0
2024-05-03 10:30:00,19.88,19.96,19.79,19.81,295465.0,18.5356,18.6102,18.4517,18.4703,295465.0
2024-05-03 11:00:00,19.8,19.87,19.8,19.85,99732.0,18.461,18.5263,18.461,18.5076,99732.0
2024-05-03 11:30:00,19.86,19.87,19.77,19.85,117407.0,18.517,18.5263,18.433,18.5076,117407.0
2024-05-03 12:00:00,19.85,19.88,19.82,19.85,94626.0,18.5076,18.5356,18.4797,18.5076,94626.0
2024-05-03 12:30:00,19.85,19.86,19.82,19.83,73132.0,18.5076,18.517,18.4797,18.489,73132.0
2024-05-03 13:00:00,19.83,19.83,19.72,19.73,340180.0,18.489,18.489,18.3864,18.3958,340180.0
2024-05-03 13:30:00,19.73,19.77,19.72,19.76,139325.0,18.3958,18.433,18.3864,18.4237,139325.0
2024-05-03 14:00:00,19.76,19.81,19.75,19.8,109347.0,18.4237,18.4703,18.4144,18.461,109347.0
2024-05-03 14:30:00,19.8,19.81,19.77,19.79,108117.0,18.461,18.4703,18.433,18.4517,108117.0
2024-05-03 15:00:00,19.79,19.81,19.73,19.8,151082.0,18.4517,18.4703,18.3958,18.461,151082.0
2024-05-03 15:30:00,19.8,19.83,19.75,19.8,701570.0,18.461,18.489,18.4144,18.461,701570.0
2024-05-06 09:30:00,20.0,20.02,19.76,19.86,192611.0,18.6475,18.6661,18.4237,18.517,192611.0
2024-05-06 10:00:00,19.86,19.93,19.81,19.89,198531.0,18.517,18.5822,18.4703,18.5449,198531.0
2024-05-06 10:30:00,19.89,19.92,19.8,19.81,309139.0,18.5449,18.5729,18.461,18.4703,309139.0
2024-05-06 11:00:00,19.81,19.84,19.79,19.8,139526.0,18.4703,18.4983,18.4517,18.461,139526.0
2024-05-06 11:30:00,19.8,19.83,19.79,19.82,91237.0,18.461,18.489,18.4517,18.4797,91237.0
2024-05-06 12:00:00,19.81,19.82,19.77,19.8,62155.0,18.4703,18.4797,18.433,18.461,62155.0
2024-05-06 12:30:00,19.8,19.82,19.79,19.82,76815.0,18.461,18.4797,18.4517,18.4797,76815.0
2024-05-06 13:00:00,19.82,19.85,19.81,19.84,222713.0,18.4797,18.5076,18.4703,18.4983,222713.0
2024-05-06 13:30:00,19.84,19.88,19.82,19.87,157451.0,18.4983,18.5356,18.4797,18.5263,157451.0
2024-05-06 14:00:00,19.86,19.9,19.85,19.89,181234.0,18.517,18.5543,18.5076,18.5449,181234.0
2024-05-06 14:30:00,19.88,19.92,19.85,19.86,317857.0,18.5356,18.5729,18.5076,18.517,317857.0
2024-05-06 15:00:00,19.86,19.87,19.8,19.81,248621.0,18.517,18.5263,18.461,18.4703,248621.0
2024-05-06 15:30:00,19.82,19.91,19.81,19.83,1675229.0,18.4797,18.5636,18.4703,18.489,1675229.0
2024-05-07 09:30:00,19.95,20.0,19.86,19.98,204395.0,18.6009,18.6475,18.517,18.6288,204395.0
2024-05-07 10:00:00,19.98,19.99,19.84,19.93,207540.0,18.6288,18.6382,18.4983,18.5822,207540.0
2024-05-07 10:30:00,19.92,19.95,19.88,19.94,402619.0,18.5729,18.6009,18.5356,18.5915,402619.0
2024-05-07 11:00:00,19.94,20.0,19.93,19.95,178936.0,18.5915,18.6475,18.5822,18.6009,178936.0
2024-05-07 11:30:00,19.95,19.96,19.9,19.95,128973.0,18.6009,18.6102,18.5543,18.6009,128973.0
2024-05-07 12:00:00,19.94,19.95,19.91,19.93,110908.0,18.5915,18.6009,18.5636,18.5822,110908.0
2024-05-07 12:30:00,19.94,19.95,19.9,19.92,81864.0,18.5915,18.6009,18.5543,18.5729,81864.0
2024-05-07 13:00:00,19.92,19.93,19.89,19.9,97135.0,18.5729,18.5822,18.5449,18.5543,97135.0
2024-05-07 13:30:00,19.89,19.91,19.83,19.84,134562.0,18.5449,18.5636,18.489,18.4983,134562.0
2024-05-07 14:00:00,19.84,19.86,19.8,19.8,527281.0,18.4983,18.517,18.461,18.461,527281.0
2024-05-07 14:30:00,19.8,19.82,19.76,19.76,265593.0,18.461,18.4797,18.4237,18.4237,265593.0
2024-05-07 15:00:00,19.76,19.79,19.71,19.78,492244.0,18.4237,18.4517,18.3771,18.4424,492244.0
2024-05-07 15:30:00,19.78,19.79,19.62,19.62,2918945.0,18.4424,18.4517,18.2932,18.2932,2918945.0
2024-05-08 09:30:00,19.52,19.63,19.43,19.6,731590.0,18.2,18.3025,18.116,18.2745,731590.0
2024-05-08 10:00:00,19.61,19.63,19.54,19.61,488073.0,18.2839,18.3025,18.2186,18.2839,488073.0
2024-05-08 10:30:00,19.6,19.63,19.55,19.61,1622741.0,18.2745,18.3025,18.2279,18.2839,1622741.0
2024-05-08 11:00:00,19.61,19.69,19.59,19.67,702870.0,18.2839,18.3585,18.2652,18.3398,702870.0
2024-05-08 11:30:00,19.67,19.68,19.63,19.64,844990.0,18.3398,18.3491,18.3025,18.3118,844990.0
2024-05-08 12:00:00,19.65,19.66,19.62,19.65,316932.0,18.3212,18.3305,18.2932,18.3212,316932.0
2024-05-08 12:30:00,19.64,19.65,19.6,19.63,187481.0,18.3118,18.3212,18.2745,18.3025,187481.0
2024-05-08 13:00:00,19.63,19.68,19.61,19.68,331180.0,18.3025,18.3491,18.2839,18.3491,331180.0
2024-05-08 13:30:00,19.67,19.7,19.67,19.68,190309.0,18.3398,18.3678,18.3398,18.3491,190309.0
2024-05-08 14:00:00,19.69,19.71,19.67,19.71,275597.0,18.3585,18.3771,18.3398,18.3771,275597.0
2024-05-08 14:30:00,19.71,19.73,19.69,19.7,337729.0,18.3771,18.3958,18.3585,18.3678,337729.0
2024-05-08 15:00:00,19.71,19.73,19.69,19.71,346965.0,18.3771,18.3958,18.3585,18.3771,346965.0
2024-05-08 15:30:00,19.71,19.74,19.68,19.74,1275695.0,18.3771,18.4051,18.3491,18.4051,1275695.0
2024-05-09 09:30:00,19.62,19.75,19.61,19.74,183297.0,18.2932,18.4144,18.2839,18.4051,183297.0
2024-05-09 10:00:00,19.74,19.81,19.73,19.78,388502.0,18.4051,18.4703,18.3958,18.4424,388502.0
2024-05-09 10:30:00,19.79,19.81,19.75,19.79,335969.0,18.4517,18.4703,18.4144,18.4517,335969.0
2024-05-09 11:00:00,19.8,19.82,19.78,19.8,325026.0,18.461,18.4797,18.4424,18.461,325026.0
2024-05-09 11:30:00,19.8,19.81,19.76,19.78,155525.0,18.461,18.4703,18.4237,18.4424,155525.0
2024-05-09 12:00:00,19.78,19.79,19.75,19.76,350114.0,18.4424,18.4517,18.4144,18.4237,350114.0
2024-05-09 12:30:00,19.75,19.76,19.68,19.74,369511.0,18.4144,18.4237,18.3491,18.4051,369511.0
2024-05-09 13:00:00,19.74,19.75,19.71,19.73,140877.0,18.4051,18.4144,18.3771,18.3958,140877.0
2024-05-09 13:30:00,19.73,19.75,19.71,19.75,135869.0,18.3958,18.4144,18.3771,18.4144,135869.0
2024-05-09 14:00:00,19.74,19.76,19.73,19.76,83032.0,18.4051,18.4237,18.3958,18.4237,83032.0
2024-05-09 14:30:00,19.76,19.77,19.72,19.76,193789.0,18.4237,18.433,18.3864,18.4237,193789.0
2024-05-09 15:00:00,19.75,19.76,19.71,19.73,396175.0,18.4144,18.4237,18.3771,18.3958,396175.0
2024-05-09 15:30:00,19.73,19.79,19.71,19.77,1683651.0,18.3958,18.4517,18.3771,18.433,1683651.0
2024-05-10 09:30:00,19.81,19.88,19.77,19.82,611053.0,18.4703,18.5356,18.433,18.4797,611053.0
2024-05-10 10:00:00,19.82,19.87,19.79,19.8,378811.0,18.4797,18.5263,18.4517,18.461,378811.0
2024-05-10 10:30:00,19.81,19.84,19.76,19.79,305199.0,18.4703,18.4983,18.4237,18.4517,305199.0
2024-05-10 11:00:00,19.79,19.82,19.74,19.8,312949.0,18.4517,18.4797,18.4051,18.461,312949.0
2024-05-10 11:30:00,19.8,19.84,19.79,19.79,194811.0,18.461,18.4983,18.4517,18.4517,194811.0
2024-05-10 12:00:00,19.8,19.83,19.77,19.78,396176.0,18.461,18.489,18.433,18.4424,396176.0
2024-05-10 12:30:00,19.78,19.82,19.76,19.79,501399.0,18.4424,18.4797,18.4237,18.4517,501399.0
2024-05-10 13:00:00,19.79,19.81,19.76,19.79,278440.0,18.4517,18.4703,18.4237,18.4517,278440.0
2024-05-10 13:30:00,19.79,19.83,19.78,19.82,557039.0,18.4517,18.489,18.4424,18.4797,557039.0
2024-05-10 14:00:00,19.82,19.84,19.8,19.83,155336.0,18.4797,18.4983,18.461,18.489,155336.0
2024-05-10 14:30:00,19.82,19.84,19.81,19.84,372033.0,18.4797,18.4983,18.4703,18.4983,372033.0
2024-05-10 15:00:00,19.84,19.85,19.81,19.82,445122.0,18.4983,18.5076,18.4703,18.4797,445122.0
2024-05-10 15:30:00,19.83,19.88,19.8,19.82,1958089.0,18.489,18.5356,18.461,18.4797,1958089.0
2024-05-13 09:30:00,19.93,20.03,19.86,20.0,261582.0,18.5822,18.6755,18.517,18.6475,261582.0
2024-05-13 10:00:00,20.0,20.05,19.99,20.01,238998.0,18.6475,18.6941,18.6382,18.6568,238998.0
2024-05-13 10:30:00,20.01,20.03,19.96,19.98,102757.0,18.6568,18.6755,18.6102,18.6288,102757.0
2024-05-13 11:00:00,19.98,19.99,19.95,19.97,96504.0,18.6288,18.6382,18.6009,18.6195,96504.0
2024-05-13 11:30:00,19.96,19.97,19.92,19.95,91720.0,18.6102,18.6195,18.5729,18.6009,91720.0
2024-05-13 12:00:00,19.96,19.98,19.93,19.98,173835.0,18.6102,18.6288,18.5822,18.6288,173835.0
2024-05-13 12:30:00,19.98,20.02,19.96,19.98,286821.0,18.6288,18.6661,18.6102,18.6288,286821.0
2024-05-13 13:00:00,19.98,19.99,19.93,19.94,115831.0,18.6288,18.6382,18.5822,18.5915,115831.0
2024-05-13 13:30:00,19.93,19.96,19.92,19.96,108657.0,18.5822,18.6102,18.5729,18.6102,108657.0
2024-05-13 14:00:00,19.96,19.97,19.93,19.95,113459.0,18.6102,18.6195,18.5822,18.6009,113459.0
2024-05-13 14:30:00,19.95,20.0,19.94,19.98,107672.0,18.6009,18.6475,18.5915,18.6288,107672.0
2024-05-13 15:00:00,19.99,20.01,19.92,19.92,118340.0,18.6382,18.6568,18.5729,18.5729,118340.0
2024-05-13 15:30:00,19.93,19.96,19.89,19.93,960595.0,18.5822,18.6102,18.5449,18.5822,960595.0
2024-05-14 09:30:00,20.11,20.19,19.97,20.19,223147.0,18.7501,18.8246,18.6195,18.8246,223147.0
2024-05-14 10:00:00,20.19,20.2,20.12,20.13,313225.0,18.8246,18.834,18.7594,18.7687,313225.0
2024-05-14 10:30:00,20.13,20.19,20.09,20.19,285692.0,18.7687,18.8246,18.7314,18.8246,285692.0
2024-05-14 11:00:00,20.19,20.36,20.19,20.3,836435.0,18.8246,18.9831,18.8246,18.9272,836435.0
2024-05-14 11:30:00,20.3,20.33,20.27,20.28,107764.0,18.9272,18.9552,18.8992,18.9086,107764.0
2024-05-14 12:00:00,20.28,20.29,20.24,20.26,162903.0,18.9086,18.9179,18.8713,18.8899,162903.0
2024-05-14 12:30:00,20.26,20.28,20.23,20.24,124800.0,18.8899,18.9086,18.8619,18.8713,124800.0
2024-05-14 13:00:00,20.23,20.25,20.17,20.18,851702.0,18.8619,18.8806,18.806,18.8153,851702.0
2024-05-14 13:30:00,20.18,20.19,20.14,20.15,130316.0,18.8153,18.8246,18.778,18.7873,130316.0
2024-05-14 14:00:00,20.15,20.27,20.14,20.25,361500.0,18.7873,18.8992,18.778,18.8806,361500.0
2024-05-14 14:30:00,20.25,20.28,20.18,20.19,903336.0,18.8806,18.9086,18.8153,18.8246,903336.0
2024-05-14 15:00:00,20.18,20.2,20.1,20.12,210298.0,18.8153,18.834,18.7407,18.7594,210298.0
2024-05-14 15:30:00,20.11,20.14,20.08,20.09,1161355.0,18.7501,18.778,18.7221,18.7314,1161355.0
2024-05-15 09:30:00,20.28,20.37,20.19,20.35,548160.0,18.9086,18.9925,18.8246,18.9738,548160.0
2024-05-15 10:00:00,20.35,20.35,20.21,20.21,342933.0,18.9738,18.9738,18.8433,18.8433,342933.0
2024-05-15 10:30:00,20.22,20.27,20.18,20.18,158613.0,18.8526,18.8992,18.8153,18.8153,158613.0
2024-05-15 11:00:00,20.19,20.19,20.09,20.14,180677.0,18.8246,18.8246,18.7314,18.778,180677.0
2024-05-15 11:30:00,20.14,20.19,20.13,20.16,150048.0,18.778,18.8246,18.7687,18.7967,150048.0
2024-05-15 12:00:00,20.16,20.21,20.14,20.21,232593.0,18.7967,18.8433,18.778,18.8433,232593.0
2024-05-15 12:30:00,20.21,20.26,20.19,20.25,225846.0,18.8433,18.8899,18.8246,18.8806,225846.0
2024-05-15 13:00:00,20.25,20.26,20.17,20.19,150420.0,18.8806,18.8899,18.806,18.8246,150420.0
2024-05-15 13:30:00,20.19,20.19,20.13,20.16,175006.0,18.8246,18.8246,18.7687,18.7967,175006.0
2024-05-15 14:00:00,20.16,20.17,20.14,20.16,173645.0,18.7967,18.806,18.778,18.7967,173645.0
2024-05-15 14:30:00,20.16,20.2,20.13,20.2,210850.0,18.7967,18.834,18.7687,18.834,210850.0
2024-05-15 15:00:00,20.2,20.22,20.18,20.19,158229.0,18.834,18.8526,18.8153,18.8246,158229.0
2024-05-15 15:30:00,20.19,20.27,20.17,20.25,1244490.0,18.8246,18.8992,18.806,18.8806,1244490.0
2024-05-16 09:30:00,20.17,20.25,20.07,20.11,157529.0,18.806,18.8806,18.7128,18.7501,157529.0
2024-05-16 10:00:00,20.11,20.15,20.07,20.11,146948.0,18.7501,18.7873,18.7128,18.7501,146948.0
2024-05-16 10:30:00,20.11,20.19,20.08,20.18,156091.0,18.7501,18.8246,18.7221,18.8153,156091.0
2024-05-16 11:00:00,20.18,20.22,20.15,20.18,128419.0,18.8153,18.8526,18.7873,18.8153,128419.0
2024-05-16 11:30:00,20.18,20.23,20.15,20.21,100838.0,18.8153,18.8619,18.7873,18.8433,100838.0
2024-05-16 12:00:00,20.22,20.25,20.2,20.25,108415.0,18.8526,18.8806,18.834,18.8806,108415.0
2024-05-16 12:30:00,20.25,20.28,20.23,20.28,129671.0,18.8806,18.9086,18.8619,18.9086,129671.0
2024-05-16 13:00:00,20.27,20.29,20.22,20.26,215123.0,18.8992,18.9179,18.8526,18.8899,215123.0
2024-05-16 13:30:00,20.26,20.26,20.2,20.21,111080.0,18.8899,18.8899,18.834,18.8433,111080.0
2024-05-16 14:00:00,20.21,20.22,20.19,20.21,142191.0,18.8433,18.8526,18.8246,18.8433,142191.0
2024-05-16 14:30:00,20.21,20.23,20.2,20.22,206013.0,18.8433,18.8619,18.834,18.8526,206013.0
2024-05-16 15:00:00,20.22,20.25,20.19,20.2,176086.0,18.8526,18.8806,18.8246,18.834,176086.0
2024-05-16 15:30:00,20.2,20.21,20.09,20.1,908264.0,18.834,18.8433,18.7314,18.7407,908264.0
2024-05-17 09:30:00,20.27,20.27,20.07,20.2,406709.0,18.8992,18.8992,18.7128,18.834,406709.0
2024-05-17 10:00:00,20.2,20.24,20.19,20.22,217507.0,18.834,18.8713,18.8246,18.8526,217507.0
2024-05-17 10:30:00,20.21,20.25,20.2,20.23,119738.0,18.8433,18.8806,18.834,18.8619,119738.0
2024-05-17 11:00:00,20.22,20.23,20.18,20.21,195802.0,18.8526,18.8619,18.8153,18.8433,195802.0
2024-05-17 11:30:00,20.21,20.27,20.2,20.25,102740.0,18.8433,18.8992,18.834,18.8806,102740.0
2024-05-17 12:00:00,20.24,20.26,20.22,20.22,91143.0,18.8713,18.8899,18.8526,18.8526,91143.0
2024-05-17 12:30:00,20.22,20.23,20.19,20.2,69856.0,18.8526,18.8619,18.8246,18.834,69856.0
2024-05-17 13:00:00,20.2,20.21,20.18,20.2,49642.0,18.834,18.8433,18.8153,18.834,49642.0
2024-05-17 13:30:00,20.21,20.22,20.18,20.19,75498.0,18.8433,18.8526,18.8153,18.8246,75498.0
2024-05-17 14:00:00,20.18,20.19,20.12,20.14,87071.0,18.8153,18.8246,18.7594,18.778,87071.0
2024-05-17 14:30:00,20.14,20.16,20.13,20.16,135194.0,18.778,18.7967,18.7687,18.7967,135194.0
2024-05-17 15:00:00,20.16,20.16,20.13,20.14,107615.0,18.7967,18.7967,18.7687,18.778,107615.0
2024-05-17 15:30:00,20.14,20.19,20.13,20.19,534537.0,18.778,18.8246,18.7687,18.8246,534537.0
2024-05-20 09:30:00,20.18,20.21,20.08,20.1,190532.0,18.8153,18.8433,18.7221,18.7407,190532.0
2024-05-20 10:00:00,20.1,20.11,20.07,20.11,84446.0,18.7407,18.7501,18.7128,18.7501,84446.0
2024-05-20 10:30:00,20.11,20.15,20.1,20.13,39275.0,18.7501,18.7873,18.7407,18.7687,39275.0
2024-05-20 11:00:00,20.13,20.17,20.13,20.16,41708.0,18.7687,18.806,18.7687,18.7967,41708.0
2024-05-20 11:30:00,20.16,20.19,20.13,20.14,155978.0,18.7967,18.8246,18.7687,18.778,155978.0
2024-05-20 12:00:00,20.14,20.16,20.11,20.13,71066.0,18.778,18.7967,18.7501,18.7687,71066.0
2024-05-20 12:30:00,20.13,20.13,20.07,20.07,78188.0,18.7687,18.7687,18.7128,18.7128,78188.0
2024-05-20 13:00:00,20.07,20.09,20.04,20.05,140231.0,18.7128,18.7314,18.6848,18.6941,140231.0
2024-05-20 13:30:00,20.05,20.09,20.03,20.07,181510.0,18.6941,18.7314,18.6755,18.7128,181510.0
2024-05-20 14:00:00,20.07,20.07,20.0,20.02,119923.0,18.7128,18.7128,18.6475,18.6661,119923.0
2024-05-20 14:30:00,20.02,20.02,19.92,19.96,165933.0,18.6661,18.6661,18.5729,18.6102,165933.0
2024-05-20 15:00:00,19.96,19.97,19.91,19.93,186120.0,18.6102,18.6195,18.5636,18.5822,186120.0
2024-05-20 15:30:00,19.93,19.94,19.84,19.88,816044.0,18.5822,18.5915,18.4983,18.5356,816044.0
2024-05-21 09:30:00,19.96,20.04,19.82,19.89,251789.0,18.6102,18.6848,18.4797,18.5449,251789.0
2024-05-21 10:00:00,19.89,19.98,19.89,19.97,118479.0,18.5449,18.6288,18.5449,18.6195,118479.0
2024-05-21 10:30:00,19.97,20.0,19.93,19.96,179880.0,18.6195,18.6475,18.5822,18.6102,179880.0
2024-05-21 11:00:00,19.96,19.97,19.91,19.95,96022.0,18.6102,18.6195,18.5636,18.6009,96022.0
2024-05-21 11:30:00,19.95,19.96,19.92,19.94,129919.0,18.6009,18.6102,18.5729,18.5915,129919.0
2024-05-21 12:00:00,19.94,19.94,19.89,19.91,66857.0,18.5915,18.5915,18.5449,18.5636,66857.0
2024-05-21 12:30:00,19.91,19.93,19.89,19.91,69449.0,18.5636,18.5822,18.5449,18.5636,69449.0
2024-05-21 13:00:00,19.92,19.93,19.9,19.91,84722.0,18.5729,18.5822,18.5543,18.5636,84722.0
2024-05-21 13:30:00,19.92,19.99,19.91,19.98,291731.0,18.5729,18.6382,18.5636,18.6288,291731.0
2024-05-21 14:00:00,19.99,19.99,19.93,19.96,410448.0,18.6382,18.6382,18.5822,18.6102,410448.0
2024-05-21 14:30:00,19.97,19.97,19.92,19.92,148563.0,18.6195,18.6195,18.5729,18.5729,148563.0
2024-05-21 15:00:00,19.93,19.94,19.89,19.89,467784.0,18.5822,18.5915,18.5449,18.5449,467784.0
2024-05-21 15:30:00,19.89,19.92,19.87,19.89,1104852.0,18.5449,18.5729,18.5263,18.5449,1104852.0
2024-05-22 09:30:00,19.76,19.78,19.61,19.72,379273.0,18.4237,18.4424,18.2839,18.3864,379273.0
2024-05-22 10:00:00,19.73,19.73,19.63,19.69,248067.0,18.3958,18.3958,18.3025,18.3585,248067.0
2024-05-22 10:30:00,19.69,19.71,19.65,19.65,338357.0,18.3585,18.3771,18.3212,18.3212,338357.0
2024-05-22 11:00:00,19.66,19.67,19.6,19.62,237990.0,18.3305,18.3398,18.2745,18.2932,237990.0
2024-05-22 11:30:00,19.61,19.62,19.57,19.58,184710.0,18.2839,18.2932,18.2466,18.2559,184710.0
2024-05-22 12:00:00,19.59,19.61,19.57,19.6,178659.0,18.2652,18.2839,18.2466,18.2745,178659.0
2024-05-22 12:30:00,19.61,19.61,19.57,19.57,214125.0,18.2839,18.2839,18.2466,18.2466,214125.0
2024-05-22 13:00:00,19.57,19.58,19.56,19.56,176424.0,18.2466,18.2559,18.2372,18.2372,176424.0
2024-05-22 13:30:00,19.56,19.6,19.53,19.6,232617.0,18.2372,18.2745,18.2093,18.2745,232617.0
2024-05-22 14:00:00,19.6,19.61,19.38,19.39,469273.0,18.2745,18.2839,18.0694,18.0787,469273.0
2024-05-22 14:30:00,19.39,19.42,19.35,19.4,223310.0,18.0787,18.1067,18.0414,18.0881,223310.0
2024-05-22 15:00:00,19.41,19.43,19.37,19.38,214242.0,18.0974,18.116,18.0601,18.0694,214242.0
2024-05-22 15:30:00,19.39,19.49,19.38,19.47,1102109.0,18.0787,18.172,18.0694,18.1533,1102109.0
2024-05-23 09:30:00,19.45,19.48,19.15,19.18,727834.0,18.1347,18.1627,17.855,17.8829,727834.0
2024-05-23 10:00:00,19.18,19.29,19.16,19.21,232946.0,17.8829,17.9855,17.8643,17.9109,232946.0
2024-05-23 10:30:00,19.21,19.27,19.2,19.22,192842.0,17.9109,17.9669,17.9016,17.9202,192842.0
2024-05-23 11:00:00,19.21,19.26,19.19,19.22,185224.0,17.9109,17.9575,17.8923,17.9202,185224.0
2024-05-23 11:30:00,19.22,19.25,19.2,19.24,114590.0,17.9202,17.9482,17.9016,17.9389,114590.0
2024-05-23 12:00:00,19.24,19.25,19.18,19.2,167905.0,17.9389,17.9482,17.8829,17.9016,167905.0
2024-05-23 12:30:00,19.2,19.22,19.11,19.12,221842.0,17.9016,17.9202,17.8177,17.827,221842.0
2024-05-23 13:00:00,19.13,19.13,19.03,19.09,269998.0,17.8363,17.8363,17.7431,17.799,269998.0
2024-05-23 13:30:00,19.09,19.09,18.93,18.94,324405.0,17.799,17.799,17.6499,17.6592,324405.0
2024-05-23 14:00:00,18.93,18.94,18.83,18.88,290011.0,17.6499,17.6592,17.5566,17.6032,290011.0
2024-05-23 14:30:00,18.87,18.94,18.85,18.91,319517.0,17.5939,17.6592,17.5753,17.6312,319517.0
2024-05-23 15:00:00,18.91,18.93,18.86,18.89,317342.0,17.6312,17.6499,17.5846,17.6126,317342.0
2024-05-23 15:30:00,18.89,18.93,18.85,18.91,1712270.0,17.6126,17.6499,17.5753,17.6312,1712270.0
2024-05-24 09:30:00,18.97,19.04,18.9,18.98,206115.0,17.6871,17.7524,17.6219,17.6965,206115.0
2024-05-24 10:00:00,18.98,19.05,18.96,19.0,130625.0,17.6965,17.7617,17.6778,17.7151,130625.0
2024-05-24 10:30:00,18.99,19.0,18.91,18.96,119434.0,17.7058,17.7151,17.6312,17.6778,119434.0
2024-05-24 11:00:00,18.96,19.0,18.94,18.98,139496.0,17.6778,17.7151,17.6592,17.6965,139496.0
2024-05-24 11:30:00,18.98,18.99,18.93,18.97,116625.0,17.6965,17.7058,17.6499,17.6871,116625.0
2024-05-24 12:00:00,18.97,19.05,18.96,19.05,142887.0,17.6871,17.7617,17.6778,17.7617,142887.0
2024-05-24 12:30:00,19.04,19.06,19.0,19.01,89779.0,17.7524,17.7711,17.7151,17.7244,89779.0
2024-05-24 13:00:00,19.01,19.04,18.99,19.04,75468.0,17.7244,17.7524,17.7058,17.7524,75468.0
2024-05-24 13:30:00,19.04,19.05,19.02,19.02,75466.0,17.7524,17.7617,17.7338,17.7338,75466.0
2024-05-24 14:00:00,19.03,19.06,19.02,19.03,99346.0,17.7431,17.7711,17.7338,17.7431,99346.0
2024-05-24 14:30:00,19.03,19.11,19.02,19.07,143188.0,17.7431,17.8177,17.7338,17.7804,143188.0
2024-05-24 15:00:00,19.07,19.09,19.05,19.08,89261.0,17.7804,17.799,17.7617,17.7897,89261.0
2024-05-24 15:30:00,19.09,19.14,19.07,19.13,662443.0,17.799,17.8456,17.7804,17.8363,662443.0
2024-05-28 09:30:00,19.15,19.28,19.09,19.21,251560.0,17.855,17.9762,17.799,17.9109,251560.0
2024-05-28 10:00:00,19.21,19.25,19.12,19.16,165142.0,17.9109,17.9482,17.827,17.8643,165142.0
2024-05-28 10:30:00,19.17,19.17,19.1,19.12,190536.0,17.8736,17.8736,17.8084,17.827,190536.0
2024-05-28 11:00:00,19.12,19.18,19.09,19.16,166894.0,17.827,17.8829,17.799,17.8643,166894.0
2024-05-28 11:30:00,19.15,19.25,19.14,19.25,702039.0,17.855,17.9482,17.8456,17.9482,702039.0
2024-05-28 12:00:00,19.24,19.25,19.12,19.13,302363.0,17.9389,17.9482,17.827,17.8363,302363.0
2024-05-28 12:30:00,19.12,19.18,19.12,19.14,159444.0,17.827,17.8829,17.827,17.8456,159444.0
2024-05-28 13:00:00,19.13,19.17,19.07,19.11,510660.0,17.8363,17.8736,17.7804,17.8177,510660.0
2024-05-28 13:30:00,19.11,19.12,19.0,19.02,201662.0,17.8177,17.827,17.7151,17.7338,201662.0
2024-05-28 14:00:00,19.02,19.06,18.97,18.98,206886.0,17.7338,17.7711,17.6871,17.6965,206886.0
2024-05-28 14:30:00,18.98,18.98,18.94,18.96,168818.0,17.6965,17.6965,17.6592,17.6778,168818.0
2024-05-28 15:00:00,18.97,18.99,18.94,18.96,235743.0,17.6871,17.7058,17.6592,17.6778,235743.0
2024-05-28 15:30:00,18.96,19.08,18.95,19.08,1063504.0,17.6778,17.7897,17.6685,17.7897,1063504.0
2024-05-29 09:30:00,18.71,18.79,18.31,18.48,1007865.0,17.4447,17.5193,17.0718,17.2303,1007865.0
2024-05-29 10:00:00,18.48,18.54,18.41,18.5,527679.0,17.2303,17.2862,17.165,17.2489,527679.0
2024-05-29 10:30:00,18.5,18.53,18.45,18.51,384783.0,17.2489,17.2769,17.2023,17.2583,384783.0
2024-05-29 11:00:00,18.51,18.52,18.46,18.5,239135.0,17.2583,17.2676,17.2116,17.2489,239135.0
2024-05-29 11:30:00,18.5,18.52,18.47,18.5,197630.0,17.2489,17.2676,17.221,17.2489,197630.0
2024-05-29 12:00:00,18.49,18.58,18.45,18.57,652177.0,17.2396,17.3235,17.2023,17.3142,652177.0
2024-05-29 12:30:00,18.57,18.61,18.56,18.61,454439.0,17.3142,17.3515,17.3049,17.3515,454439.0
2024-05-29 13:00:00,18.6,18.62,18.56,18.62,257343.0,17.3422,17.3608,17.3049,17.3608,257343.0
2024-05-29 13:30:00,18.61,18.68,18.58,18.67,448055.0,17.3515,17.4168,17.3235,17.4074,448055.0
2024-05-29 14:00:00,18.67,18.69,18.63,18.64,280361.0,17.4074,17.4261,17.3701,17.3795,280361.0
2024-05-29 14:30:00,18.64,18.68,18.61,18.66,316453.0,17.3795,17.4168,17.3515,17.3981,316453.0
2024-05-29 15:00:00,18.66,18.72,18.64,18.7,438310.0,17.3981,17.4541,17.3795,17.4354,438310.0
2024-05-29 15:30:00,18.71,18.72,18.64,18.64,1200368.0,17.4447,17.4541,17.3795,17.3795,1200368.0
2024-05-30 09:30:00,18.81,18.91,18.64,18.7,430725.0,17.538,17.6312,17.3795,17.4354,430725.0
2024-05-30 10:00:00,18.71,18.81,18.7,18.76,427515.0,17.4447,17.538,17.4354,17.4913,427515.0
2024-05-30 10:30:00,18.75,18.82,18.74,18.8,122381.0,17.482,17.5473,17.4727,17.5286,122381.0
2024-05-30 11:00:00,18.79,18.92,18.79,18.9,111204.0,17.5193,17.6405,17.5193,17.6219,111204.0
2024-05-30 11:30:00,18.91,18.91,18.83,18.87,295556.0,17.6312,17.6312,17.5566,17.5939,295556.0
2024-05-30 12:00:00,18.86,18.93,18.86,18.91,110181.0,17.5846,17.6499,17.5846,17.6312,110181.0
2024-05-30 12:30:00,18.9,18.93,18.87,18.91,312794.0,17.6219,17.6499,17.5939,17.6312,312794.0
2024-05-30 13:00:00,18.91,18.94,18.89,18.91,81616.0,17.6312,17.6592,17.6126,17.6312,81616.0
2024-05-30 13:30:00,18.9,18.94,18.9,18.94,118711.0,17.6219,17.6592,17.6219,17.6592,118711.0
2024-05-30 14:00:00,18.94,18.96,18.9,18.96,117963.0,17.6592,17.6778,17.6219,17.6778,117963.0
2024-05-30 14:30:00,18.96,18.97,18.93,18.95,164480.0,17.6778,17.6871,17.6499,17.6685,164480.0
2024-05-30 15:00:00,18.95,19.01,18.93,19.0,440607.0,17.6685,17.7244,17.6499,17.7151,440607.0
2024-05-30 15:30:00,19.0,19.01,18.91,19.01,1259727.0,17.7151,17.7244,17.6312,17.7244,1259727.0
2024-05-31 09:30:00,19.1,19.25,18.99,19.19,445411.0,17.8084,17.9482,17.7058,17.8923,445411.0
2024-05-31 10:00:00,19.2,19.21,19.09,19.14,332012.0,17.9016,17.9109,17.799,17.8456,332012.0
2024-05-31 10:30:00,19.13,19.23,19.09,19.21,923856.0,17.8363,17.9296,17.799,17.9109,923856.0
2024-05-31 11:00:00,19.2,19.22,19.14,19.19,483053.0,17.9016,17.9202,17.8456,17.8923,483053.0
2024-05-31 11:30:00,19.2,19.22,19.12,19.14,184306.0,17.9016,17.9202,17.827,17.8456,184306.0
2024-05-31 12:00:00,19.13,19.13,19.08,19.12,183799.0,17.8363,17.8363,17.7897,17.827,183799.0
2024-05-31 12:30:00,19.12,19.14,19.09,19.12,113774.0,17.827,17.8456,17.799,17.827,113774.0
2024-05-31 13:00:00,19.12,19.19,19.11,19.18,186713.0,17.827,17.8923,17.8177,17.8829,186713.0
2024-05-31 13:30:00,19.18,19.23,19.18,19.22,277902.0,17.8829,17.9296,17.8829,17.9202,277902.0
2024-05-31 14:00:00,19.23,19.24,19.19,19.21,315861.0,17.9296,17.9389,17.8923,17.9109,315861.0
2024-05-31 14:30:00,19.21,19.24,19.17,19.24,328214.0,17.9109,17.9389,17.8736,17.9389,328214.0
2024-05-31 15:00:00,19.23,19.27,19.21,19.21,311461.0,17.9296,17.9669,17.9109,17.9109,311461.0
2024-05-31 15:30:00,19.21,19.38,19.21,19.37,1907716.0,17.9109,18.0694,17.9109,18.0601,1907716.0
2024-06-03 09:30:00,19.24,19.29,18.99,19.05,426643.0,18.1664,18.2137,17.9304,17.987,426643.0
2024-06-03 10:00:00,19.05,19.13,18.99,19.01,407565.0,17.987,18.0626,17.9304,17.9493,407565.0
2024-06-03 10:30:00,19.0,19.01,18.84,18.84,243528.0,17.9398,17.9493,17.7888,17.7888,243528.0
2024-06-03 11:00:00,18.85,18.89,18.81,18.88,221360.0,17.7982,17.836,17.7604,17.8265,221360.0
2024-06-03 11:30:00,18.88,18.89,18.74,18.76,203596.0,17.8265,17.836,17.6943,17.7132,203596.0
2024-06-03 12:00:00,18.77,18.78,18.67,18.71,155013.0,17.7227,17.7321,17.6282,17.666,155013.0
2024-06-03 12:30:00,18.71,18.72,18.66,18.71,144177.0,17.666,17.6755,17.6188,17.666,144177.0
2024-06-03 13:00:00,18.71,18.73,18.65,18.73,203710.0,17.666,17.6849,17.6094,17.6849,203710.0
2024-06-03 13:30:00,18.73,18.77,18.72,18.76,259283.0,17.6849,17.7227,17.6755,17.7132,259283.0
2024-06-03 14:00:00,18.76,18.8,18.74,18.78,183276.0,17.7132,17.751,17.6943,17.7321,183276.0
2024-06-03 14:30:00,18.78,18.84,18.78,18.82,167740.0,17.7321,17.7888,17.7321,17.7699,167740.0
2024-06-03 15:00:00,18.82,18.85,18.8,18.84,163385.0,17.7699,17.7982,17.751,17.7888,163385.0
2024-06-03 15:30:00,18.83,18.92,18.82,18.92,1061942.0,17.7793,17.8643,17.7699,17.8643,1061942.0
2024-06-04 09:30:00,18.66,18.88,18.64,18.88,263289.0,17.6188,17.8265,17.5999,17.8265,263289.0
2024-06-04 10:00:00,18.88,18.94,18.81,18.83,214900.0,17.8265,17.8832,17.7604,17.7793,214900.0
2024-06-04 10:30:00,18.83,18.87,18.72,18.73,198846.0,17.7793,17.8171,17.6755,17.6849,198846.0
2024-06-04 11:00:00,18.73,18.73,18.68,18.69,115507.0,17.6849,17.6849,17.6377,17.6471,115507.0
2024-06-04 11:30:00,18.69,18.7,18.63,18.64,106616.0,17.6471,17.6566,17.5905,17.5999,106616.0
2024-06-04 12:00:00,18.64,18.66,18.6,18.65,200721.0,17.5999,17.6188,17.5622,17.6094,200721.0
2024-06-04 12:30:00,18.65,18.71,18.64,18.7,182939.0,17.6094,17.666,17.5999,17.6566,182939.0
2024-06-04 13:00:00,18.71,18.74,18.68,18.74,136011.0,17.666,17.6943,17.6377,17.6943,136011.0
2024-06-04 13:30:00,18.74,18.76,18.71,18.73,151795.0,17.6943,17.7132,17.666,17.6849,151795.0
2024-06-04 14:00:00,18.72,18.82,18.72,18.79,181116.0,17.6755,17.7699,17.6755,17.7416,181116.0
2024-06-04 14:30:00,18.78,18.82,18.77,18.8,319035.0,17.7321,17.7699,17.7227,17.751,319035.0
2024-06-04 15:00:00,18.8,18.81,18.76,18.79,431092.0,17.751,17.7604,17.7132,17.7416,431092.0
2024-06-04 15:30:00,18.78,18.79,18.67,18.68,916806.0,17.7321,17.7416,17.6282,17.6377,916806.0
2024-06-05 09:30:00,18.77,18.78,18.6,18.65,374656.0,17.7227,17.7321,17.5622,17.6094,374656.0
2024-06-05 10:00:00,18.64,18.66,18.55,18.64,300396.0,17.5999,17.6188,17.5149,17.5999,300396.0
2024-06-05 10:30:00,18.64,18.7,18.63,18.64,130854.0,17.5999,17.6566,17.5905,17.5999,130854.0
2024-06-05 11:00:00,18.65,18.67,18.62,18.64,200232.0,17.6094,17.6282,17.581,17.5999,200232.0
2024-06-05 11:30:00,18.65,18.67,18.62,18.63,89137.0,17.6094,17.6282,17.581,17.5905,89137.0
2024-06-05 12:00:00,18.64,18.64,18.59,18.62,119200.0,17.5999,17.5999,17.5527,17.581,119200.0
2024-06-05 12:30:00,18.62,18.63,18.58,18.59,102975.0,17.581,17.5905,17.5433,17.5527,102975.0
2024-06-05 13:00:00,18.59,18.6,18.56,18.59,150721.0,17.5527,17.5622,17.5244,17.5527,150721.0
2024-06-05 13:30:00,18.59,18.63,18.58,18.63,96520.0,17.5527,17.5905,17.5433,17.5905,96520.0
2024-06-05 14:00:00,18.63,18.71,18.62,18.71,114143.0,17.5905,17.666,17.581,17.666,114143.0
2024-06-05 14:30:00,18.71,18.75,18.7,18.73,130067.0,17.666,17.7038,17.6566,17.6849,130067.0
2024-06-05 15:00:00,18.73,18.75,18.71,18.71,147349.0,17.6849,17.7038,17.666,17.666,147349.0
2024-06-05 15:30:00,18.71,18.74,18.68,18.74,556434.0,17.666,17.6943,17.6377,17.6943,556434.0
2024-06-06 09:30:00,18.76,18.84,18.68,18.82,171071.0,17.7132,17.7888,17.6377,17.7699,171071.0
2024-06-06 10:00:00,18.82,18.83,18.7,18.72,128461.0,17.7699,17.7793,17.6566,17.6755,128461.0
2024-06-06 10:30:00,18.72,18.73,18.66,18.69,313249.0,17.6755,17.6849,17.6188,17.6471,313249.0
2024-06-06 11:00:00,18.69,18.71,18.64,18.68,253013.0,17.6471,17.666,17.5999,17.6377,253013.0
2024-06-06 11:30:00,18.68,18.71,18.67,18.69,111860.0,17.6377,17.666,17.6282,17.6471,111860.0
2024-06-06 12:00:00,18.69,18.69,18.56,18.57,111839.0,17.6471,17.6471,17.5244,17.5338,111839.0
2024-06-06 12:30:00,18.58,18.58,18.53,18.56,339983.0,17.5433,17.5433,17.4961,17.5244,339983.0
2024-06-06 13:00:00,18.56,18.64,18.55,18.62,402598.0,17.5244,17.5999,17.5149,17.581,402598.0
2024-06-06 13:30:00,18.62,18.66,18.6,18.62,337679.0,17.581,17.6188,17.5622,17.581,337679.0
2024-06-06 14:00:00,18.62,18.64,18.55,18.63,375979.0,17.581,17.5999,17.5149,17.5905,375979.0
2024-06-06 14:30:00,18.63,18.66,18.61,18.64,870836.0,17.5905,17.6188,17.5716,17.5999,870836.0
2024-06-06 15:00:00,18.64,18.66,18.62,18.64,405056.0,17.5999,17.6188,17.581,17.5999,405056.0
2024-06-06 15:30:00,18.63,18.65,18.59,18.63,1638197.0,17.5905,17.6094,17.5527,17.5905,1638197.0
2024-06-07 09:30:00,18.47,18.61,18.44,18.5,560705.0,17.4394,17.5716,17.4111,17.4677,560705.0
2024-06-07 10:00:00,18.5,18.62,18.48,18.6,321684.0,17.4677,17.581,17.4488,17.5622,321684.0
2024-06-07 10:30:00,18.59,18.67,18.55,18.61,185487.0,17.5527,17.6282,17.5149,17.5716,185487.0
2024-06-07 11:00:00,18.6,18.6,18.51,18.52,160922.0,17.5622,17.5622,17.4772,17.4866,160922.0
2024-06-07 11:30:00,18.51,18.53,18.49,18.53,147924.0,17.4772,17.4961,17.4583,17.4961,147924.0
2024-06-07 12:00:00,18.53,18.56,18.51,18.55,216871.0,17.4961,17.5244,17.4772,17.5149,216871.0
2024-06-07 12:30:00,18.55,18.58,18.51,18.55,136366.0,17.5149,17.5433,17.4772,17.5149,136366.0
2024-06-07 13:00:00,18.55,18.6,18.52,18.57,110976.0,17.5149,17.5622,17.4866,17.5338,110976.0
2024-06-07 13:30:00,18.58,18.58,18.54,18.54,97942.0,17.5433,17.5433,17.5055,17.5055,97942.0
2024-06-07 14:00:00,18.54,18.56,18.48,18.54,206130.0,17.5055,17.5244,17.4488,17.5055,206130.0
2024-06-07 14:30:00,18.54,18.58,18.53,18.55,139875.0,17.5055,17.5433,17.4961,17.5149,139875.0
2024-06-07 15:00:00,18.55,18.59,18.53,18.57,286930.0,17.5149,17.5527,17.4961,17.5338,286930.0
2024-06-07 15:30:00,18.57,18.61,18.55,18.61,736253.0,17.5338,17.5716,17.5149,17.5716,736253.0
2024-06-10 09:30:00,18.26,18.36,18.0,18.05,695044.0,17.2411,17.3355,16.9956,17.0428,695044.0
2024-06-10 10:00:00,18.06,18.11,18.0,18.06,343415.0,17.0523,17.0995,16.9956,17.0523,343415.0
2024-06-10 10:30:00,18.06,18.11,18.03,18.05,619248.0,17.0523,17.0995,17.024,17.0428,619248.0
2024-06-10 11:00:00,18.05,18.13,18.02,18.11,354197.0,17.0428,17.1184,17.0145,17.0995,354197.0
2024-06-10 11:30:00,18.11,18.16,18.08,18.15,252885.0,17.0995,17.1467,17.0712,17.1373,252885.0
2024-06-10 12:00:00,18.16,18.2,18.13,18.17,311077.0,17.1467,17.1845,17.1184,17.1561,311077.0
2024-06-10 12:30:00,18.18,18.21,18.15,18.18,189963.0,17.1656,17.1939,17.1373,17.1656,189963.0
2024-06-10 13:00:00,18.18,18.23,18.14,18.22,340882.0,17.1656,17.2128,17.1278,17.2034,340882.0
2024-06-10 13:30:00,18.22,18.31,18.22,18.29,207053.0,17.2034,17.2883,17.2034,17.2695,207053.0
2024-06-10 14:00:00,18.28,18.29,18.23,18.27,187561.0,17.26,17.2695,17.2128,17.2506,187561.0
2024-06-10 14:30:00,18.27,18.31,18.27,18.29,342607.0,17.2506,17.2883,17.2506,17.2695,342607.0
2024-06-10 15:00:00,18.29,18.29,18.25,18.28,207129.0,17.2695,17.2695,17.2317,17.26,207129.0
2024-06-10 15:30:00,18.28,18.29,18.16,18.2,1470193.0,17.26,17.2695,17.1467,17.1845,1470193.0
2024-06-11 09:30:00,17.98,17.99,17.72,17.79,583743.0,16.9767,16.9862,16.7313,16.7973,583743.0
2024-06-11 10:00:00,17.79,17.9,17.73,17.86,483181.0,16.7973,16.9012,16.7407,16.8634,483181.0
2024-06-11 10:30:00,17.85,17.91,17.78,17.88,728424.0,16.854,16.9107,16.7879,16.8823,728424.0
2024-06-11 11:00:00,17.88,17.94,17.85,17.9,499462.0,16.8823,16.939,16.854,16.9012,499462.0
2024-06-11 11:30:00,17.91,18.02,17.91,18.01,369085.0,16.9107,17.0145,16.9107,17.0051,369085.0
2024-06-11 12:00:00,18.01,18.01,17.96,17.99,252626.0,17.0051,17.0051,16.9579,16.9862,252626.0
2024-06-11 12:30:00,17.98,18.05,17.97,17.98,268320.0,16.9767,17.0428,16.9673,16.9767,268320.0
2024-06-11 13:00:00,17.97,17.99,17.93,17.99,400244.0,16.9673,16.9862,16.9295,16.9862,400244.0
2024-06-11 13:30:00,17.99,18.09,17.96,18.09,1029656.0,16.9862,17.0806,16.9579,17.0806,1029656.0
2024-06-11 14:00:00,18.09,18.18,18.07,18.18,679347.0,17.0806,17.1656,17.0617,17.1656,679347.0
2024-06-11 14:30:00,18.18,18.2,18.1,18.14,304238.0,17.1656,17.1845,17.0901,17.1278,304238.0
2024-06-11 15:00:00,18.14,18.14,18.11,18.12,285519.0,17.1278,17.1278,17.0995,17.1089,285519.0
2024-06-11 15:30:00,18.12,18.22,18.05,18.2,2065119.0,17.1089,17.2034,17.0428,17.1845,2065119.0
2024-06-12 09:30:00,18.73,18.97,18.73,18.88,1229161.0,17.6849,17.9115,17.6849,17.8265,1229161.0
2024-06-12 10:00:00,18.88,19.01,18.82,18.99,564077.0,17.8265,17.9493,17.7699,17.9304,564077.0
2024-06-12 10:30:00,18.98,19.18,18.96,19.15,779074.0,17.9209,18.1098,17.9021,18.0815,779074.0
2024-06-12 11:00:00,19.16,19.16,19.04,19.06,734487.0,18.0909,18.0909,17.9776,17.9965,734487.0
2024-06-12 11:30:00,19.05,19.1,19.03,19.07,294900.0,17.987,18.0343,17.9682,18.0059,294900.0
2024-06-12 12:00:00,19.07,19.09,19.01,19.07,441588.0,18.0059,18.0248,17.9493,18.0059,441588.0
2024-06-12 12:30:00,19.07,19.09,19.05,19.09,170593.0,18.0059,18.0248,17.987,18.0248,170593.0
2024-06-12 13:00:00,19.09,19.11,19.07,19.11,202299.0,18.0248,18.0437,18.0059,18.0437,202299.0
2024-06-12 13:30:00,19.11,19.14,19.05,19.05,283292.0,18.0437,18.072,17.987,17.987,283292.0
2024-06-12 14:00:00,19.05,19.06,18.86,18.87,550483.0,17.987,17.9965,17.8076,17.8171,550483.0
2024-06-12 14:30:00,18.87,18.96,18.64,18.74,622137.0,17.8171,17.9021,17.5999,17.6943,622137.0
2024-06-12 15:00:00,18.73,18.76,18.58,18.59,564191.0,17.6849,17.7132,17.5433,17.5527,564191.0
2024-06-12 15:30:00,18.59,18.71,18.57,18.69,1955729.0,17.5527,17.666,17.5338,17.6471,1955729.0
2024-06-13 09:30:00,18.59,18.68,18.42,18.52,341653.0,17.5527,17.6377,17.3922,17.4866,341653.0
2024-06-13 10:00:00,18.51,18.55,18.46,18.48,287201.0,17.4772,17.5149,17.43,17.4488,287201.0
2024-06-13 10:30:00,18.48,18.65,18.41,18.62,1054916.0,17.4488,17.6094,17.3828,17.581,1054916.0
2024-06-13 11:00:00,18.61,18.61,18.5,18.57,209766.0,17.5716,17.5716,17.4677,17.5338,209766.0
2024-06-13 11:30:00,18.56,18.6,18.54,18.54,147665.0,17.5244,17.5622,17.5055,17.5055,147665.0
2024-06-13 12:00:00,18.54,18.57,18.51,18.55,262254.0,17.5055,17.5338,17.4772,17.5149,262254.0
2024-06-13 12:30:00,18.54,18.6,18.54,18.6,127471.0,17.5055,17.5622,17.5055,17.5622,127471.0
2024-06-13 13:00:00,18.59,18.66,18.58,18.65,212623.0,17.5527,17.6188,17.5433,17.6094,212623.0
2024-06-13 13:30:00,18.65,18.68,18.63,18.65,138132.0,17.6094,17.6377,17.5905,17.6094,138132.0
2024-06-13 14:00:00,18.65,18.67,18.62,18.66,142685.0,17.6094,17.6282,17.581,17.6188,142685.0
2024-06-13 14:30:00,18.66,18.68,18.66,18.67,137216.0,17.6188,17.6377,17.6188,17.6282,137216.0
2024-06-13 15:00:00,18.68,18.74,18.67,18.73,250487.0,17.6377,17.6943,17.6282,17.6849,250487.0
2024-06-13 15:30:00,18.72,18.78,18.7,18.75,1873192.0,17.6755,17.7321,17.6566,17.7038,1873192.0
2024-06-14 09:30:00,18.54,18.72,18.52,18.66,841623.0,17.5055,17.6755,17.4866,17.6188,841623.0
2024-06-14 10:00:00,18.65,18.65,18.49,18.63,556609.0,17.6094,17.6094,17.4583,17.5905,556609.0
2024-06-14 10:30:00,18.63,18.67,18.59,18.63,347455.0,17.5905,17.6282,17.5527,17.5905,347455.0
2024-06-14 11:00:00,18.63,18.63,18.56,18.62,219902.0,17.5905,17.5905,17.5244,17.581,219902.0
2024-06-14 11:30:00,18.62,18.63,18.57,18.6,170500.0,17.581,17.5905,17.5338,17.5622,170500.0
2024-06-14 12:00:00,18.6,18.63,18.57,18.59,145014.0,17.5622,17.5905,17.5338,17.5527,145014.0
2024-06-14 12:30:00,18.59,18.64,18.57,18.62,134262.0,17.5527,17.5999,17.5338,17.581,134262.0
2024-06-14 13:00:00,18.62,18.64,18.57,18.57,151763.0,17.581,17.5999,17.5338,17.5338,151763.0
2024-06-14 13:30:00,18.57,18.57,18.51,18.55,263634.0,17.5338,17.5338,17.4772,17.5149,263634.0
2024-06-14 14:00:00,18.55,18.61,18.53,18.61,245798.0,17.5149,17.5716,17.4961,17.5716,245798.0
2024-06-14 14:30:00,18.61,18.64,18.59,18.64,176128.0,17.5716,17.5999,17.5527,17.5999,176128.0
2024-06-14 15:00:00,18.64,18.71,18.62,18.68,227688.0,17.5999,17.666,17.581,17.6377,227688.0
2024-06-14 15:30:00,18.69,18.69,18.64,18.66,1303596.0,17.6471,17.6471,17.5999,17.6188,1303596.0
2024-06-17 09:30:00,18.66,18.68,18.49,18.53,216386.0,17.6188,17.6377,17.4583,17.4961,216386.0
2024-06-17 10:00:00,18.53,18.58,18.52,18.57,129799.0,17.4961,17.5433,17.4866,17.5338,129799.0
2024-06-17 10:30:00,18.56,18.56,18.53,18.55,104448.0,17.5244,17.5244,17.4961,17.5149,104448.0
2024-06-17 11:00:00,18.55,18.68,18.55,18.67,163110.0,17.5149,17.6377,17.5149,17.6282,163110.0
2024-06-17 11:30:00,18.67,18.7,18.65,18.68,165766.0,17.6282,17.6566,17.6094,17.6377,165766.0
2024-06-17 12:00:00,18.69,18.74,18.68,18.73,121876.0,17.6471,17.6943,17.6377,17.6849,121876.0
2024-06-17 12:30:00,18.73,18.76,18.72,18.74,140004.0,17.6849,17.7132,17.6755,17.6943,140004.0
2024-06-17 13:00:00,18.73,18.76,18.72,18.73,191844.0,17.6849,17.7132,17.6755,17.6849,191844.0
2024-06-17 13:30:00,18.73,18.78,18.72,18.77,129585.0,17.6849,17.7321,17.6755,17.7227,129585.0
2024-06-17 14:00:00,18.76,18.86,18.75,18.86,302767.0,17.7132,17.8076,17.7038,17.8076,302767.0
2024-06-17 14:30:00,18.86,18.86,18.78,18.8,209373.0,17.8076,17.8076,17.7321,17.751,209373.0
2024-06-17 15:00:00,18.8,18.84,18.79,18.83,330921.0,17.751,17.7888,17.7416,17.7793,330921.0
2024-06-17 15:30:00,18.83,18.91,18.82,18.91,1117760.0,17.7793,17.8549,17.7699,17.8549,1117760.0
2024-06-18 09:30:00,18.9,19.03,18.8,18.95,248883.0,17.8454,17.9682,17.751,17.8926,248883.0
2024-06-18 10:00:00,18.96,19.02,18.94,18.98,173937.0,17.9021,17.9587,17.8832,17.9209,173937.0
2024-06-18 10:30:00,18.98,18.99,18.91,18.93,142431.0,17.9209,17.9304,17.8549,17.8737,142431.0
2024-06-18 11:00:00,18.93,18.98,18.91,18.96,132180.0,17.8737,17.9209,17.8549,17.9021,132180.0
2024-06-18 11:30:00,18.96,19.0,18.95,19.0,82650.0,17.9021,17.9398,17.8926,17.9398,82650.0
2024-06-18 12:00:00,19.0,19.04,18.99,19.02,235721.0,17.9398,17.9776,17.9304,17.9587,235721.0
2024-06-18 12:30:00,19.02,19.02,18.98,18.98,265879.0,17.9587,17.9587,17.9209,17.9209,265879.0
2024-06-18 13:00:00,18.98,19.01,18.96,18.96,261548.0,17.9209,17.9493,17.9021,17.9021,261548.0
2024-06-18 13:30:00,18.96,19.0,18.96,18.97,382706.0,17.9021,17.9398,17.9021,17.9115,382706.0
2024-06-18 14:00:00,18.96,19.0,18.95,18.98,153959.0,17.9021,17.9398,17.8926,17.9209,153959.0
2024-06-18 14:30:00,18.98,19.02,18.97,18.99,259586.0,17.9209,17.9587,17.9115,17.9304,259586.0
2024-06-18 15:00:00,18.98,18.99,18.92,18.95,267397.0,17.9209,17.9304,17.8643,17.8926,267397.0
2024-06-18 15:30:00,18.95,19.01,18.94,18.98,848760.0,17.8926,17.9493,17.8832,17.9209,848760.0
2024-06-20 09:30:00,18.9,19.01,18.84,18.95,214825.0,17.8454,17.9493,17.7888,17.8926,214825.0
2024-06-20 10:00:00,18.95,19.0,18.92,18.96,308804.0,17.8926,17.9398,17.8643,17.9021,308804.0
2024-06-20 10:30:00,18.96,18.98,18.88,18.91,96364.0,17.9021,17.9209,17.8265,17.8549,96364.0
2024-06-20 11:00:00,18.91,18.93,18.88,18.93,85318.0,17.8549,17.8737,17.8265,17.8737,85318.0
2024-06-20 11:30:00,18.92,18.94,18.88,18.88,73629.0,17.8643,17.8832,17.8265,17.8265,73629.0
2024-06-20 12:00:00,18.88,18.92,18.87,18.88,68744.0,17.8265,17.8643,17.8171,17.8265,68744.0
2024-06-20 12:30:00,18.88,18.93,18.85,18.93,107244.0,17.8265,17.8737,17.7982,17.8737,107244.0
2024-06-20 13:00:00,18.92,18.92,18.88,18.92,93390.0,17.8643,17.8643,17.8265,17.8643,93390.0
2024-06-20 13:30:00,18.91,18.98,18.91,18.94,180120.0,17.8549,17.9209,17.8549,17.8832,180120.0
2024-06-20 14:00:00,18.95,18.97,18.94,18.96,237428.0,17.8926,17.9115,17.8832,17.9021,237428.0
2024-06-20 14:30:00,18.96,18.96,18.91,18.95,183515.0,17.9021,17.9021,17.8549,17.8926,183515.0
2024-06-20 15:00:00,18.94,18.95,18.9,18.95,220157.0,17.8832,17.8926,17.8454,17.8926,220157.0
2024-06-20 15:30:00,18.94,18.95,18.88,18.91,856317.0,17.8832,17.8926,17.8265,17.8549,856317.0
2024-06-21 09:30:00,18.86,18.87,18.68,18.78,1025952.0,17.8076,17.8171,17.6377,17.7321,1025952.0
2024-06-21 10:00:00,18.78,18.91,18.77,18.9,121624.0,17.7321,17.8549,17.7227,17.8454,121624.0
2024-06-21 10:30:00,18.9,18.98,18.89,18.92,140567.0,17.8454,17.9209,17.836,17.8643,140567.0
2024-06-21 11:00:00,18.91,18.94,18.87,18.89,79941.0,17.8549,17.8832,17.8171,17.836,79941.0
2024-06-21 11:30:00,18.88,18.89,18.81,18.83,254936.0,17.8265,17.836,17.7604,17.7793,254936.0
2024-06-21 12:00:00,18.84,18.87,18.81,18.86,131372.0,17.7888,17.8171,17.7604,17.8076,131372.0
2024-06-21 12:30:00,18.87,18.87,18.83,18.84,300794.0,17.8171,17.8171,17.7793,17.7888,300794.0
2024-06-21 13:00:00,18.84,18.9,18.83,18.88,238623.0,17.7888,17.8454,17.7793,17.8265,238623.0
2024-06-21 13:30:00,18.88,18.9,18.84,18.9,297971.0,17.8265,17.8454,17.7888,17.8454,297971.0
2024-06-21 14:00:00,18.89,18.91,18.85,18.89,358759.0,17.836,17.8549,17.7982,17.836,358759.0
2024-06-21 14:30:00,18.89,18.9,18.84,18.9,312155.0,17.836,17.8454,17.7888,17.8454,312155.0
2024-06-21 15:00:00,18.89,18.9,18.86,18.89,334133.0,17.836,17.8454,17.8076,17.836,334133.0
2024-06-21 15:30:00,18.89,18.96,18.88,18.93,1860001.0,17.836,17.9021,17.8265,17.8737,1860001.0
2024-06-24 09:30:00,19.05,19.16,18.81,19.11,674364.0,17.987,18.0909,17.7604,18.0437,674364.0
2024-06-24 10:00:00,19.12,19.23,19.1,19.23,289977.0,18.0531,18.157,18.0343,18.157,289977.0
2024-06-24 10:30:00,19.23,19.34,19.21,19.32,230400.0,18.157,18.2609,18.1381,18.242,230400.0
2024-06-24 11:00:00,19.31,19.34,19.27,19.3,191318.0,18.2325,18.2609,18.1948,18.2231,191318.0
2024-06-24 11:30:00,19.3,19.32,19.23,19.28,139100.0,18.2231,18.242,18.157,18.2042,139100.0
2024-06-24 12:00:00,19.28,19.31,19.26,19.28,138483.0,18.2042,18.2325,18.1853,18.2042,138483.0
2024-06-24 12:30:00,19.28,19.29,19.25,19.25,113892.0,18.2042,18.2137,18.1759,18.1759,113892.0
2024-06-24 13:00:00,19.26,19.31,19.26,19.3,240444.0,18.1853,18.2325,18.1853,18.2231,240444.0
2024-06-24 13:30:00,19.3,19.3,19.24,19.24,368204.0,18.2231,18.2231,18.1664,18.1664,368204.0
2024-06-24 14:00:00,19.25,19.32,19.23,19.31,152850.0,18.1759,18.242,18.157,18.2325,152850.0
2024-06-24 14:30:00,19.32,19.35,19.31,19.33,349738.0,18.242,18.2703,18.2325,18.2514,349738.0
2024-06-24 15:00:00,19.34,19.41,19.32,19.32,631303.0,18.2609,18.327,18.242,18.242,631303.0
2024-06-24 15:30:00,19.33,19.35,19.3,19.3,938990.0,18.2514,18.2703,18.2231,18.2231,938990.0
2024-06-25 09:30:00,19.24,19.43,19.2,19.24,467743.0,18.1664,18.3458,18.1287,18.1664,467743.0
2024-06-25 10:00:00,19.25,19.28,19.2,19.21,111463.0,18.1759,18.2042,18.1287,18.1381,111463.0
2024-06-25 10:30:00,19.2,19.21,19.15,19.18,275051.0,18.1287,18.1381,18.0815,18.1098,275051.0
2024-06-25 11:00:00,19.19,19.19,19.12,19.16,337567.0,18.1192,18.1192,18.0531,18.0909,337567.0
2024-06-25 11:30:00,19.16,19.19,19.08,19.08,231629.0,18.0909,18.1192,18.0154,18.0154,231629.0
2024-06-25 12:00:00,19.08,19.1,19.04,19.07,395637.0,18.0154,18.0343,17.9776,18.0059,395637.0
2024-06-25 12:30:00,19.07,19.08,19.01,19.05,136340.0,18.0059,18.0154,17.9493,17.987,136340.0
2024-06-25 13:00:00,19.05,19.13,19.05,19.12,163314.0,17.987,18.0626,17.987,18.0531,163314.0
2024-06-25 13:30:00,19.11,19.13,19.07,19.08,142419.0,18.0437,18.0626,18.0059,18.0154,142419.0
2024-06-25 14:00:00,19.07,19.12,19.06,19.11,135765.0,18.0059,18.0531,17.9965,18.0437,135765.0
2024-06-25 14:30:00,19.11,19.12,19.08,19.09,187961.0,18.0437,18.0531,18.0154,18.0248,187961.0
2024-06-25 15:00:00,19.09,19.12,19.06,19.1,155151.0,18.0248,18.0531,17.9965,18.0343,155151.0
2024-06-25 15:30:00,19.09,19.1,19.0,19.01,1214683.0,18.0248,18.0343,17.9398,17.9493,1214683.0
2024-06-26 09:30:00,18.87,18.99,18.82,18.83,288097.0,17.8171,17.9304,17.7699,17.7793,288097.0
2024-06-26 10:00:00,18.84,18.84,18.73,18.75,263337.0,17.7888,17.7888,17.6849,17.7038,263337.0
2024-06-26 10:30:00,18.74,18.78,18.66,18.77,194369.0,17.6943,17.7321,17.6188,17.7227,194369.0
2024-06-26 11:00:00,18.78,18.8,18.75,18.79,159874.0,17.7321,17.751,17.7038,17.7416,159874.0
2024-06-26 11:30:00,18.79,18.84,18.78,18.82,173404.0,17.7416,17.7888,17.7321,17.7699,173404.0
2024-06-26 12:00:00,18.81,18.82,18.76,18.77,119771.0,17.7604,17.7699,17.7132,17.7227,119771.0
2024-06-26 12:30:00,18.77,18.83,18.75,18.82,568675.0,17.7227,17.7793,17.7038,17.7699,568675.0
2024-06-26 13:00:00,18.81,18.86,18.79,18.85,150498.0,17.7604,17.8076,17.7416,17.7982,150498.0
2024-06-26 13:30:00,18.86,18.88,18.85,18.88,110336.0,17.8076,17.8265,17.7982,17.8265,110336.0
2024-06-26 14:00:00,18.88,18.91,18.87,18.89,119900.0,17.8265,17.8549,17.8171,17.836,119900.0
2024-06-26 14:30:00,18.89,18.96,18.89,18.96,173456.0,17.836,17.9021,17.836,17.9021,173456.0
2024-06-26 15:00:00,18.96,18.98,18.94,18.96,171877.0,17.9021,17.9209,17.8832,17.9021,171877.0
2024-06-26 15:30:00,18.96,18.98,18.87,18.88,1739978.0,17.9021,17.9209,17.8171,17.8265,1739978.0
2024-06-27 09:30:00,18.86,19.07,18.72,19.05,995795.0,17.8076,18.0059,17.6755,17.987,995795.0
2024-06-27 10:00:00,19.05,19.15,19.0,19.1,611806.0,17.987,18.0815,17.9398,18.0343,611806.0
2024-06-27 10:30:00,19.1,19.17,19.09,19.1,524775.0,18.0343,18.1003,18.0248,18.0343,524775.0
2024-06-27 11:00:00,19.09,19.14,19.05,19.11,192586.0,18.0248,18.072,17.987,18.0437,192586.0
2024-06-27 11:30:00,19.11,19.19,19.11,19.18,242357.0,18.0437,18.1192,18.0437,18.1098,242357.0
2024-06-27 12:00:00,19.18,19.19,19.12,19.15,378864.0,18.1098,18.1192,18.0531,18.0815,378864.0
2024-06-27 12:30:00,19.16,19.16,19.09,19.11,139627.0,18.0909,18.0909,18.0248,18.0437,139627.0
2024-06-27 13:00:00,19.11,19.16,19.1,19.14,183334.0,18.0437,18.0909,18.0343,18.072,183334.0
2024-06-27 13:30:00,19.14,19.17,19.12,19.14,181309.0,18.072,18.1003,18.0531,18.072,181309.0
2024-06-27 14:00:00,19.14,19.15,19.08,19.1,188978.0,18.072,18.0815,18.0154,18.0343,188978.0
2024-06-27 14:30:00,19.09,19.13,19.07,19.13,137712.0,18.0248,18.0626,18.0059,18.0626,137712.0
2024-06-27 15:00:00,19.13,19.15,19.12,19.14,262961.0,18.0626,18.0815,18.0531,18.072,262961.0
2024-06-27 15:30:00,19.15,19.21,19.13,19.2,1417353.0,18.0815,18.1381,18.0626,18.1287,1417353.0
2024-06-28 09:30:00,19.35,19.74,19.31,19.63,1036281.0,18.2703,18.6385,18.2325,18.5347,1036281.0
2024-06-28 10:00:00,19.62,19.81,19.61,19.79,672640.0,18.5252,18.7046,18.5158,18.6858,672640.0
2024-06-28 10:30:00,19.79,20.01,19.79,19.94,671088.0,18.6858,18.8935,18.6858,18.8274,671088.0
2024-06-28 11:00:00,19.94,19.94,19.85,19.88,334995.0,18.8274,18.8274,18.7424,18.7707,334995.0
2024-06-28 11:30:00,19.88,19.92,19.85,19.89,603650.0,18.7707,18.8085,18.7424,18.7802,603650.0
2024-06-28 12:00:00,19.89,19.96,19.82,19.96,412682.0,18.7802,18.8463,18.7141,18.8463,412682.0
2024-06-28 12:30:00,19.96,20.0,19.92,19.93,327892.0,18.8463,18.884,18.8085,18.8179,327892.0
2024-06-28 13:00:00,19.93,20.0,19.9,19.96,336675.0,18.8179,18.884,18.7896,18.8463,336675.0
2024-06-28 13:30:00,19.96,20.0,19.94,20.0,310658.0,18.8463,18.884,18.8274,18.884,310658.0
2024-06-28 14:00:00,20.0,20.05,19.99,20.03,287832.0,18.884,18.9312,18.8746,18.9124,287832.0
2024-06-28 14:30:00,20.03,20.04,19.92,19.92,333644.0,18.9124,18.9218,18.8085,18.8085,333644.0
2024-06-28 15:00:00,19.92,19.97,19.9,19.96,547192.0,18.8085,18.8557,18.7896,18.8463,547192.0
2024-06-28 15:30:00,19.96,20.05,19.91,20.05,1837297.0,18.8463,18.9312,18.7991,18.9312,1837297.0
2024-07-01 09:30:00,20.1,20.37,20.0,20.34,789367.0,18.9785,19.2334,18.884,19.2051,789367.0
2024-07-01 10:00:00,20.34,20.44,20.12,20.13,1026493.0,19.2051,19.2995,18.9973,19.0068,1026493.0
2024-07-01 10:30:00,20.13,20.16,20.07,20.13,555620.0,19.0068,19.0351,18.9501,19.0068,555620.0
2024-07-01 11:00:00,20.13,20.15,20.06,20.1,324836.0,19.0068,19.0257,18.9407,18.9785,324836.0
2024-07-01 11:30:00,20.1,20.15,20.09,20.13,267203.0,18.9785,19.0257,18.969,19.0068,267203.0
2024-07-01 12:00:00,20.13,20.13,20.07,20.11,246266.0,19.0068,19.0068,18.9501,18.9879,246266.0
2024-07-01 12:30:00,20.11,20.11,20.03,20.05,271144.0,18.9879,18.9879,18.9124,18.9312,271144.0
2024-07-01 13:00:00,20.05,20.11,20.03,20.07,654683.0,18.9312,18.9879,18.9124,18.9501,654683.0
2024-07-01 13:30:00,20.07,20.08,20.02,20.03,200659.0,18.9501,18.9596,18.9029,18.9124,200659.0
2024-07-01 14:00:00,20.02,20.06,19.99,20.02,316950.0,18.9029,18.9407,18.8746,18.9029,316950.0
2024-07-01 14:30:00,20.01,20.02,19.96,20.02,395353.0,18.8935,18.9029,18.8463,18.9029,395353.0
2024-07-01 15:00:00,20.02,20.02,19.94,19.96,307657.0,18.9029,18.9029,18.8274,18.8463,307657.0
2024-07-01 15:30:00,19.96,19.99,19.89,19.9,1828618.0,18.8463,18.8746,18.7802,18.7896,1828618.0
2024-07-02 09:30:00,19.86,20.07,19.84,20.03,310504.0,18.7518,18.9501,18.733,18.9124,310504.0
2024-07-02 10:00:00,20.04,20.06,19.97,20.0,415475.0,18.9218,18.9407,18.8557,18.884,415475.0
2024-07-02 10:30:00,20.0,20.0,19.91,19.98,258080.0,18.884,18.884,18.7991,18.8652,258080.0
2024-07-02 11:00:00,19.98,20.01,19.93,19.98,286611.0,18.8652,18.8935,18.8179,18.8652,286611.0
2024-07-02 11:30:00,19.98,19.98,19.95,19.96,245057.0,18.8652,18.8652,18.8368,18.8463,245057.0
2024-07-02 12:00:00,19.97,19.98,19.93,19.96,135531.0,18.8557,18.8652,18.8179,18.8463,135531.0
2024-07-02 12:30:00,19.96,19.97,19.92,19.94,262490.0,18.8463,18.8557,18.8085,18.8274,262490.0
2024-07-02 13:00:00,19.94,20.0,19.93,19.98,423311.0,18.8274,18.884,18.8179,18.8652,423311.0
2024-07-02 13:30:00,19.98,20.0,19.95,19.96,269168.0,18.8652,18.884,18.8368,18.8463,269168.0
2024-07-02 14:00:00,19.96,20.0,19.94,19.98,643283.0,18.8463,18.884,18.8274,18.8652,643283.0
2024-07-02 14:30:00,19.98,20.07,19.97,20.04,367079.0,18.8652,18.9501,18.8557,18.9218,367079.0
2024-07-02 15:00:00,20.04,20.07,20.01,20.07,262721.0,18.9218,18.9501,18.8935,18.9501,262721.0
2024-07-02 15:30:00,20.07,20.12,20.06,20.1,1007141.0,18.9501,18.9973,18.9407,18.9785,1007141.0
2024-07-03 09:30:00,20.19,20.25,20.07,20.15,525021.0,19.0634,19.1201,18.9501,19.0257,525021.0
2024-07-03 10:00:00,20.14,20.33,20.14,20.26,325304.0,19.0162,19.1956,19.0162,19.1295,325304.0
2024-07-03 10:30:00,20.26,20.29,20.03,20.07,664355.0,19.1295,19.1579,18.9124,18.9501,664355.0
2024-07-03 11:00:00,20.07,20.16,20.06,20.11,405795.0,18.9501,19.0351,18.9407,18.9879,405795.0
2024-07-03 11:30:00,20.11,20.12,20.02,20.05,512746.0,18.9879,18.9973,18.9029,18.9312,512746.0
2024-07-03 12:00:00,20.05,20.08,19.95,19.96,397282.0,18.9312,18.9596,18.8368,18.8463,397282.0
2024-07-03 12:30:00,19.96,20.01,19.89,19.89,986812.0,18.8463,18.8935,18.7802,18.7802,986812.0
2024-07-05 09:30:00,19.89,19.95,19.71,19.71,402431.0,18.7802,18.8368,18.6102,18.6102,402431.0
2024-07-05 10:00:00,19.71,19.78,19.67,19.69,234849.0,18.6102,18.6763,18.5724,18.5913,234849.0
2024-07-05 10:30:00,19.69,19.74,19.67,19.69,291757.0,18.5913,18.6385,18.5724,18.5913,291757.0
2024-07-05 11:00:00,19.69,19.72,19.65,19.66,217630.0,18.5913,18.6197,18.5536,18.563,217630.0
2024-07-05 11:30:00,19.66,19.67,19.58,19.61,240153.0,18.563,18.5724,18.4875,18.5158,240153.0
2024-07-05 12:00:00,19.62,19.66,19.58,19.59,272630.0,18.5252,18.563,18.4875,18.4969,272630.0
2024-07-05 12:30:00,19.59,19.59,19.54,19.57,222469.0,18.4969,18.4969,18.4497,18.478,222469.0
2024-07-05 13:00:00,19.57,19.57,19.51,19.55,209537.0,18.478,18.478,18.4214,18.4591,209537.0
2024-07-05 13:30:00,19.55,19.62,19.54,19.61,164212.0,18.4591,18.5252,18.4497,18.5158,164212.0
2024-07-05 14:00:00,19.62,19.62,19.54,19.57,254311.0,18.5252,18.5252,18.4497,18.478,254311.0
2024-07-05 14:30:00,19.57,19.58,19.51,19.53,560578.0,18.478,18.4875,18.4214,18.4403,560578.0
2024-07-05 15:00:00,19.54,19.54,19.49,19.51,271395.0,18.4497,18.4497,18.4025,18.4214,271395.0
2024-07-05 15:30:00,19.51,19.67,19.49,19.51,1611835.0,18.4214,18.5724,18.4025,18.4214,1611835.0
2024-07-08 09:30:00,19.65,19.95,19.61,19.87,416066.0,18.5536,18.8368,18.5158,18.7613,416066.0
2024-07-08 10:00:00,19.87,19.9,19.81,19.83,434818.0,18.7613,18.7896,18.7046,18.7235,434818.0
2024-07-08 10:30:00,19.83,19.86,19.79,19.82,144064.0,18.7235,18.7518,18.6858,18.7141,144064.0
2024-07-08 11:00:00,19.82,19.82,19.69,19.69,137359.0,18.7141,18.7141,18.5913,18.5913,137359.0
2024-07-08 11:30:00,19.69,19.69,19.61,19.62,93839.0,18.5913,18.5913,18.5158,18.5252,93839.0
2024-07-08 12:00:00,19.62,19.72,19.59,19.71,266439.0,18.5252,18.6197,18.4969,18.6102,266439.0
2024-07-08 12:30:00,19.71,19.74,19.69,19.71,131330.0,18.6102,18.6385,18.5913,18.6102,131330.0
2024-07-08 13:00:00,19.71,19.71,19.64,19.68,141885.0,18.6102,18.6102,18.5441,18.5819,141885.0
2024-07-08 13:30:00,19.67,19.77,19.67,19.76,144010.0,18.5724,18.6669,18.5724,18.6574,144010.0
2024-07-08 14:00:00,19.76,19.77,19.71,19.71,121263.0,18.6574,18.6669,18.6102,18.6102,121263.0
2024-07-08 14:30:00,19.72,19.76,19.7,19.76,132578.0,18.6197,18.6574,18.6008,18.6574,132578.0
2024-07-08 15:00:00,19.75,19.89,19.74,19.89,611637.0,18.648,18.7802,18.6385,18.7802,611637.0
2024-07-08 15:30:00,19.89,19.89,19.77,19.78,1225950.0,18.7802,18.7802,18.6669,18.6763,1225950.0
2024-07-09 09:30:00,19.65,19.84,19.6,19.79,300676.0,18.5536,18.733,18.5064,18.6858,300676.0
2024-07-09 10:00:00,19.79,19.86,19.77,19.83,228996.0,18.6858,18.7518,18.6669,18.7235,228996.0
2024-07-09 10:30:00,19.83,19.88,19.79,19.87,232193.0,18.7235,18.7707,18.6858,18.7613,232193.0
2024-07-09 11:00:00,19.87,19.92,19.86,19.92,167081.0,18.7613,18.8085,18.7518,18.8085,167081.0
2024-07-09 11:30:00,19.92,20.02,19.91,20.02,311392.0,18.8085,18.9029,18.7991,18.9029,311392.0
2024-07-09 12:00:00,20.02,20.07,20.01,20.04,640225.0,18.9029,18.9501,18.8935,18.9218,640225.0
2024-07-09 12:30:00,20.04,20.09,20.02,20.07,299334.0,18.9218,18.969,18.9029,18.9501,299334.0
2024-07-09 13:00:00,20.07,20.18,20.07,20.16,323052.0,18.9501,19.054,18.9501,19.0351,323052.0
2024-07-09 13:30:00,20.16,20.21,20.14,20.14,291467.0,19.0351,19.0823,19.0162,19.0162,291467.0
2024-07-09 14:00:00,20.14,20.15,20.1,20.1,236603.0,19.0162,19.0257,18.9785,18.9785,236603.0
2024-07-09 14:30:00,20.11,20.13,20.09,20.11,290218.0,18.9879,19.0068,18.969,18.9879,290218.0
2024-07-09 15:00:00,20.11,20.13,20.06,20.13,388946.0,18.9879,19.0068,18.9407,19.0068,388946.0
2024-07-09 15:30:00,20.13,20.14,20.06,20.1,1333782.0,19.0068,19.0162,18.9407,18.9785,1333782.0
2024-07-10 09:30:00,20.11,20.14,20.0,20.02,329123.0,18.9879,19.0162,18.884,18.9029,329123.0
2024-07-10 10:00:00,20.03,20.09,20.0,20.04,197393.0,18.9124,18.969,18.884,18.9218,197393.0
2024-07-10 10:30:00,20.03,20.11,20.0,20.11,332306.0,18.9124,18.9879,18.884,18.9879,332306.0
2024-07-10 11:00:00,20.1,20.2,20.1,20.19,386929.0,18.9785,19.0729,18.9785,19.0634,386929.0
2024-07-10 11:30:00,20.18,20.18,20.12,20.14,126390.0,19.054,19.054,18.9973,19.0162,126390.0
2024-07-10 12:00:00,20.13,20.19,20.13,20.15,199987.0,19.0068,19.0634,19.0068,19.0257,199987.0
2024-07-10 12:30:00,20.15,20.16,20.1,20.14,152484.0,19.0257,19.0351,18.9785,19.0162,152484.0
2024-07-10 13:00:00,20.14,20.16,20.09,20.14,171006.0,19.0162,19.0351,18.969,19.0162,171006.0
2024-07-10 13:30:00,20.14,20.14,20.1,20.11,159177.0,19.0162,19.0162,18.9785,18.9879,159177.0
2024-07-10 14:00:00,20.11,20.16,20.09,20.14,169983.0,18.9879,19.0351,18.969,19.0162,169983.0
2024-07-10 14:30:00,20.14,20.19,20.13,20.17,199792.0,19.0162,19.0634,19.0068,19.0445,199792.0
2024-07-10 15:00:00,20.17,20.21,20.16,20.21,213681.0,19.0445,19.0823,19.0351,19.0823,213681.0
2024-07-10 15:30:00,20.21,20.25,20.16,20.18,1455481.0,19.0823,19.1201,19.0351,19.054,1455481.0
2024-07-11 09:30:00,20.47,20.48,20.28,20.35,2015404.0,19.3278,19.3373,19.1484,19.2145,2015404.0
2024-07-11 10:00:00,20.36,20.54,20.35,20.48,1032260.0,19.2239,19.3939,19.2145,19.3373,1032260.0
2024-07-11 10:30:00,20.48,20.55,20.44,20.51,770790.0,19.3373,19.4033,19.2995,19.3656,770790.0
2024-07-11 11:00:00,20.51,20.57,20.46,20.57,337309.0,19.3656,19.4222,19.3184,19.4222,337309.0
2024-07-11 11:30:00,20.57,20.59,20.47,20.49,540825.0,19.4222,19.4411,19.3278,19.3467,540825.0
2024-07-11 12:00:00,20.48,20.55,20.47,20.53,207848.0,19.3373,19.4033,19.3278,19.3845,207848.0
2024-07-11 12:30:00,20.53,20.63,20.52,20.63,251401.0,19.3845,19.4789,19.375,19.4789,251401.0
2024-07-11 13:00:00,20.63,20.67,20.58,20.67,214982.0,19.4789,19.5167,19.4317,19.5167,214982.0
2024-07-11 13:30:00,20.67,20.79,20.66,20.77,246752.0,19.5167,19.63,19.5072,19.6111,246752.0
2024-07-11 14:00:00,20.78,20.8,20.75,20.76,480523.0,19.6205,19.6394,19.5922,19.6016,480523.0
2024-07-11 14:30:00,20.76,20.78,20.71,20.73,544391.0,19.6016,19.6205,19.5544,19.5733,544391.0
2024-07-11 15:00:00,20.73,20.77,20.72,20.76,848342.0,19.5733,19.6111,19.5639,19.6016,848342.0
2024-07-11 15:30:00,20.76,20.78,20.7,20.7,2236917.0,19.6016,19.6205,19.545,19.545,2236917.0
2024-07-12 09:30:00,20.75,20.76,20.46,20.49,511790.0,19.5922,19.6016,19.3184,19.3467,511790.0
2024-07-12 10:00:00,20.49,20.68,20.47,20.62,885946.0,19.3467,19.5261,19.3278,19.4694,885946.0
2024-07-12 10:30:00,20.62,20.62,20.46,20.6,734193.0,19.4694,19.4694,19.3184,19.4506,734193.0
2024-07-12 11:00:00,20.61,20.75,20.59,20.74,685839.0,19.46,19.5922,19.4411,19.5827,685839.0
2024-07-12 11:30:00,20.73,20.74,20.67,20.71,481530.0,19.5733,19.5827,19.5167,19.5544,481530.0
2024-07-12 12:00:00,20.71,20.77,20.67,20.75,173922.0,19.5544,19.6111,19.5167,19.5922,173922.0
2024-07-12 12:30:00,20.75,20.78,20.71,20.78,185255.0,19.5922,19.6205,19.5544,19.6205,185255.0
2024-07-12 13:00:00,20.78,20.81,20.73,20.76,290971.0,19.6205,19.6488,19.5733,19.6016,290971.0
2024-07-12 13:30:00,20.76,20.76,20.69,20.71,157474.0,19.6016,19.6016,19.5355,19.5544,157474.0
2024-07-12 14:00:00,20.71,20.75,20.68,20.69,590354.0,19.5544,19.5922,19.5261,19.5355,590354.0
2024-07-12 14:30:00,20.69,20.69,20.64,20.69,318243.0,19.5355,19.5355,19.4883,19.5355,318243.0
2024-07-12 15:00:00,20.69,20.7,20.62,20.63,704658.0,19.5355,19.545,19.4694,19.4789,704658.0
2024-07-12 15:30:00,20.63,20.66,20.45,20.48,3181500.0,19.4789,19.5072,19.3089,19.3373,3181500.0
2024-07-15 09:30:00,20.82,20.92,20.75,20.82,989108.0,19.6583,19.7527,19.5922,19.6583,989108.0
2024-07-15 10:00:00,20.82,20.97,20.78,20.85,346962.0,19.6583,19.7999,19.6205,19.6866,346962.0
2024-07-15 10:30:00,20.85,20.95,20.83,20.92,383485.0,19.6866,19.781,19.6677,19.7527,383485.0
2024-07-15 11:00:00,20.93,21.04,20.92,21.04,405552.0,19.7621,19.866,19.7527,19.866,405552.0
2024-07-15 11:30:00,21.04,21.12,21.03,21.1,586738.0,19.866,19.9415,19.8566,19.9227,586738.0
2024-07-15 12:00:00,21.09,21.16,21.06,21.14,245458.0,19.9132,19.9793,19.8849,19.9604,245458.0
2024-07-15 12:30:00,21.14,21.15,20.99,21.05,276823.0,19.9604,19.9699,19.8188,19.8754,276823.0
2024-07-15 13:00:00,21.05,21.06,21.0,21.0,231399.0,19.8754,19.8849,19.8282,19.8282,231399.0
2024-07-15 13:30:00,21.0,21.07,20.95,21.05,253916.0,19.8282,19.8943,19.781,19.8754,253916.0
2024-07-15 14:00:00,21.05,21.11,21.04,21.07,491336.0,19.8754,19.9321,19.866,19.8943,491336.0
2024-07-15 14:30:00,21.07,21.09,21.0,21.03,245869.0,19.8943,19.9132,19.8282,19.8566,245869.0
2024-07-15 15:00:00,21.03,21.04,20.99,20.99,331304.0,19.8566,19.866,19.8188,19.8188,331304.0
2024-07-15 15:30:00,20.98,21.01,20.94,21.01,1587331.0,19.8094,19.8377,19.7716,19.8377,1587331.0
2024-07-16 09:30:00,21.01,21.39,20.9,21.39,919169.0,19.8377,20.1965,19.7338,20.1965,919169.0
2024-07-16 10:00:00,21.39,21.61,21.38,21.59,738434.0,20.1965,20.4042,20.187,20.3853,738434.0
2024-07-16 10:30:00,21.59,21.65,21.55,21.58,376998.0,20.3853,20.442,20.3475,20.3759,376998.0
2024-07-16 11:00:00,21.57,21.66,21.57,21.61,337561.0,20.3664,20.4514,20.3664,20.4042,337561.0
2024-07-16 11:30:00,21.61,21.61,21.5,21.59,378352.0,20.4042,20.4042,20.3003,20.3853,378352.0
2024-07-16 12:00:00,21.59,21.73,21.58,21.7,453854.0,20.3853,20.5175,20.3759,20.4892,453854.0
2024-07-16 12:30:00,21.7,21.71,21.63,21.66,597435.0,20.4892,20.4986,20.4231,20.4514,597435.0
2024-07-16 13:00:00,21.65,21.68,21.6,21.64,422077.0,20.442,20.4703,20.3948,20.4325,422077.0
2024-07-16 13:30:00,21.64,21.74,21.64,21.74,288404.0,20.4325,20.5269,20.4325,20.5269,288404.0
2024-07-16 14:00:00,21.74,21.81,21.73,21.79,207430.0,20.5269,20.593,20.5175,20.5742,207430.0
2024-07-16 14:30:00,21.79,21.8,21.74,21.78,223312.0,20.5742,20.5836,20.5269,20.5647,223312.0
2024-07-16 15:00:00,21.78,21.82,21.75,21.81,390122.0,20.5647,20.6025,20.5364,20.593,390122.0
2024-07-16 15:30:00,21.81,21.83,21.77,21.78,1440259.0,20.593,20.6119,20.5553,20.5647,1440259.0
2024-07-17 09:30:00,21.56,22.03,21.49,21.99,703375.0,20.357,20.8008,20.2909,20.763,703375.0
2024-07-17 10:00:00,21.98,22.17,21.95,22.1,634716.0,20.7536,20.933,20.7252,20.8669,634716.0
2024-07-17 10:30:00,22.1,22.13,21.98,22.08,523477.0,20.8669,20.8952,20.7536,20.848,523477.0
2024-07-17 11:00:00,22.07,22.14,22.0,22.11,354181.0,20.8385,20.9046,20.7724,20.8763,354181.0
2024-07-17 11:30:00,22.11,22.24,22.09,22.22,222765.0,20.8763,20.999,20.8574,20.9802,222765.0
2024-07-17 12:00:00,22.21,22.22,22.07,22.14,291924.0,20.9707,20.9802,20.8385,20.9046,291924.0
2024-07-17 12:30:00,22.15,22.25,22.15,22.2,363436.0,20.9141,21.0085,20.9141,20.9613,363436.0
2024-07-17 13:00:00,22.2,22.2,21.95,22.04,447359.0,20.9613,20.9613,20.7252,20.8102,447359.0
2024-07-17 13:30:00,22.05,22.1,22.02,22.05,307487.0,20.8196,20.8669,20.7913,20.8196,307487.0
2024-07-17 14:00:00,22.05,22.09,22.02,22.05,173472.0,20.8196,20.8574,20.7913,20.8196,173472.0
2024-07-17 14:30:00,22.05,22.12,22.04,22.06,175707.0,20.8196,20.8857,20.8102,20.8291,175707.0
2024-07-17 15:00:00,22.05,22.12,22.05,22.1,200285.0,20.8196,20.8857,20.8196,20.8669,200285.0
2024-07-17 15:30:00,22.1,22.13,22.04,22.11,1180777.0,20.8669,20.8952,20.8102,20.8763,1180777.0
2024-07-18 09:30:00,22.0,22.54,21.98,22.53,1292760.0,20.7724,21.2823,20.7536,21.2729,1292760.0
2024-07-18 10:00:00,22.53,22.64,22.42,22.61,929464.0,21.2729,21.3767,21.169,21.3484,929464.0
2024-07-18 10:30:00,22.61,22.64,22.4,22.51,662743.0,21.3484,21.3767,21.1501,21.254,662743.0
2024-07-18 11:00:00,22.5,22.56,22.33,22.37,958875.0,21.2445,21.3012,21.084,21.1218,958875.0
2024-07-18 11:30:00,22.38,22.4,22.18,22.27,913439.0,21.1312,21.1501,20.9424,21.0274,913439.0
2024-07-18 12:00:00,22.27,22.39,22.19,22.24,691731.0,21.0274,21.1407,20.9518,20.999,691731.0
2024-07-18 12:30:00,22.24,22.32,22.18,22.3,365367.0,20.999,21.0746,20.9424,21.0557,365367.0
2024-07-18 13:00:00,22.3,22.32,22.24,22.28,285663.0,21.0557,21.0746,20.999,21.0368,285663.0
2024-07-18 13:30:00,22.28,22.33,22.14,22.17,487320.0,21.0368,21.084,20.9046,20.933,487320.0
2024-07-18 14:00:00,22.18,22.18,22.05,22.05,476187.0,20.9424,20.9424,20.8196,20.8196,476187.0
2024-07-18 14:30:00,22.05,22.14,22.0,22.04,371425.0,20.8196,20.9046,20.7724,20.8102,371425.0
2024-07-18 15:00:00,22.04,22.12,22.0,22.04,955768.0,20.8102,20.8857,20.7724,20.8102,955768.0
2024-07-18 15:30:00,22.04,22.17,22.02,22.08,2169520.0,20.8102,20.933,20.7913,20.848,2169520.0
2024-07-19 09:30:00,21.41,22.48,21.18,22.45,2558699.0,20.2154,21.2257,19.9982,21.1973,2558699.0
2024-07-19 10:00:00,22.46,22.52,22.12,22.19,782600.0,21.2068,21.2634,20.8857,20.9518,782600.0
2024-07-19 10:30:00,22.18,22.21,21.78,21.93,1422818.0,20.9424,20.9707,20.5647,20.7063,1422818.0
2024-07-19 11:00:00,21.92,21.94,21.74,21.76,1013411.0,20.6969,20.7158,20.5269,20.5458,1013411.0
2024-07-19 11:30:00,21.77,21.98,21.72,21.98,1278646.0,20.5553,20.7536,20.5081,20.7536,1278646.0
2024-07-19 12:00:00,21.98,22.16,21.98,22.09,874122.0,20.7536,20.9235,20.7536,20.8574,874122.0
2024-07-19 12:30:00,22.09,22.16,22.04,22.16,846043.0,20.8574,20.9235,20.8102,20.9235,846043.0
2024-07-19 13:00:00,22.15,22.17,22.06,22.16,493031.0,20.9141,20.933,20.8291,20.9235,493031.0
2024-07-19 13:30:00,22.17,22.36,22.12,22.35,783583.0,20.933,21.1124,20.8857,21.1029,783583.0
2024-07-19 14:00:00,22.35,22.38,22.23,22.23,814836.0,21.1029,21.1312,20.9896,20.9896,814836.0
2024-07-19 14:30:00,22.23,22.3,22.22,22.25,1003702.0,20.9896,21.0557,20.9802,21.0085,1003702.0
2024-07-19 15:00:00,22.26,22.3,22.2,22.21,1340516.0,21.0179,21.0557,20.9613,20.9707,1340516.0
2024-07-19 15:30:00,22.21,22.21,21.99,22.09,2510597.0,20.9707,20.9707,20.763,20.8574,2510597.0
2024-07-22 09:30:00,22.14,22.17,21.83,21.88,1310361.0,20.9046,20.933,20.6119,20.6591,1310361.0
2024-07-22 10:00:00,21.87,22.1,21.82,22.07,1530860.0,20.6497,20.8669,20.6025,20.8385,1530860.0
2024-07-22 10:30:00,22.07,22.36,22.06,22.36,395999.0,20.8385,21.1124,20.8291,21.1124,395999.0
2024-07-22 11:00:00,22.36,22.44,22.27,22.37,993615.0,21.1124,21.1879,21.0274,21.1218,993615.0
2024-07-22 11:30:00,22.38,22.42,22.29,22.32,391698.0,21.1312,21.169,21.0463,21.0746,391698.0
2024-07-22 12:00:00,22.33,22.44,22.3,22.31,592845.0,21.084,21.1879,21.0557,21.0651,592845.0
2024-07-22 12:30:00,22.31,22.42,22.29,22.38,338761.0,21.0651,21.169,21.0463,21.1312,338761.0
2024-07-22 13:00:00,22.39,22.44,22.37,22.37,245366.0,21.1407,21.1879,21.1218,21.1218,245366.0
2024-07-22 13:30:00,22.38,22.38,22.29,22.3,441056.0,21.1312,21.1312,21.0463,21.0557,441056.0
2024-07-22 14:00:00,22.3,22.32,22.25,22.26,324303.0,21.0557,21.0746,21.0085,21.0179,324303.0
2024-07-22 14:30:00,22.26,22.33,22.25,22.29,680472.0,21.0179,21.084,21.0085,21.0463,680472.0
2024-07-22 15:00:00,22.29,22.32,22.26,22.31,677250.0,21.0463,21.0746,21.0179,21.0651,677250.0
2024-07-22 15:30:00,22.31,22.42,22.3,22.38,2415062.0,21.0651,21.169,21.0557,21.1312,2415062.0
2024-07-23 09:30:00,22.35,22.59,22.2,22.57,597310.0,21.1029,21.3295,20.9613,21.3106,597310.0
2024-07-23 10:00:00,22.57,22.84,22.55,22.71,435006.0,21.3106,21.5656,21.2917,21.4428,435006.0
2024-07-23 10:30:00,22.71,22.73,22.53,22.62,988491.0,21.4428,21.4617,21.2729,21.3578,988491.0
2024-07-23 11:00:00,22.62,22.67,22.5,22.62,1741967.0,21.3578,21.4051,21.2445,21.3578,1741967.0
2024-07-23 11:30:00,22.62,22.66,22.5,22.55,373956.0,21.3578,21.3956,21.2445,21.2917,373956.0
2024-07-23 12:00:00,22.55,22.6,22.43,22.45,348980.0,21.2917,21.339,21.1784,21.1973,348980.0
2024-07-23 12:30:00,22.45,22.48,22.4,22.42,549549.0,21.1973,21.2257,21.1501,21.169,549549.0
2024-07-23 13:00:00,22.42,22.5,22.33,22.38,622640.0,21.169,21.2445,21.084,21.1312,622640.0
2024-07-23 13:30:00,22.38,22.49,22.37,22.46,450980.0,21.1312,21.2351,21.1218,21.2068,450980.0
2024-07-23 14:00:00,22.46,22.51,22.44,22.5,504332.0,21.2068,21.254,21.1879,21.2445,504332.0
2024-07-23 14:30:00,22.5,22.52,22.45,22.45,360410.0,21.2445,21.2634,21.1973,21.1973,360410.0
2024-07-23 15:00:00,22.45,22.45,22.36,22.43,443172.0,21.1973,21.1973,21.1124,21.1784,443172.0
2024-07-23 15:30:00,22.42,22.47,22.37,22.39,1616115.0,21.169,21.2162,21.1218,21.1407,1616115.0
2024-07-24 09:30:00,22.39,22.56,22.2,22.29,361300.0,21.1407,21.3012,20.9613,21.0463,361300.0
2024-07-24 10:00:00,22.28,22.4,22.21,22.39,446982.0,21.0368,21.1501,20.9707,21.1407,446982.0
2024-07-24 10:30:00,22.4,22.52,22.38,22.48,212074.0,21.1501,21.2634,21.1312,21.2257,212074.0
2024-07-24 11:00:00,22.48,22.5,22.36,22.45,215819.0,21.2257,21.2445,21.1124,21.1973,215819.0
2024-07-24 11:30:00,22.45,22.56,22.44,22.56,143285.0,21.1973,21.3012,21.1879,21.3012,143285.0
2024-07-24 12:00:00,22.55,22.62,22.54,22.62,241861.0,21.2917,21.3578,21.2823,21.3578,241861.0
2024-07-24 12:30:00,22.61,22.62,22.49,22.5,228838.0,21.3484,21.3578,21.2351,21.2445,228838.0
2024-07-24 13:00:00,22.51,22.53,22.43,22.44,266148.0,21.254,21.2729,21.1784,21.1879,266148.0
2024-07-24 13:30:00,22.44,22.5,22.4,22.41,200390.0,21.1879,21.2445,21.1501,21.1596,200390.0
2024-07-24 14:00:00,22.41,22.47,22.37,22.41,245202.0,21.1596,21.2162,21.1218,21.1596,245202.0
2024-07-24 14:30:00,22.41,22.43,22.25,22.28,379646.0,21.1596,21.1784,21.0085,21.0368,379646.0
2024-07-24 15:00:00,22.28,22.31,22.2,22.25,292759.0,21.0368,21.0651,20.9613,21.0085,292759.0
2024-07-24 15:30:00,22.25,22.27,22.06,22.13,1785621.0,21.0085,21.0274,20.8291,20.8952,1785621.0
2024-07-25 09:30:00,22.03,22.46,22.03,22.41,428934.0,20.8008,21.2068,20.8008,21.1596,428934.0
2024-07-25 10:00:00,22.41,22.42,22.29,22.34,429324.0,21.1596,21.169,21.0463,21.0935,429324.0
2024-07-25 10:30:00,22.34,22.4,22.31,22.36,350542.0,21.0935,21.1501,21.0651,21.1124,350542.0
2024-07-25 11:00:00,22.36,22.52,22.35,22.51,548602.0,21.1124,21.2634,21.1029,21.254,548602.0
2024-07-25 11:30:00,22.52,22.67,22.49,22.63,328991.0,21.2634,21.4051,21.2351,21.3673,328991.0
2024-07-25 12:00:00,22.63,22.68,22.57,22.64,386518.0,21.3673,21.4145,21.3106,21.3767,386518.0
2024-07-25 12:30:00,22.64,22.76,22.62,22.75,308055.0,21.3767,21.49,21.3578,21.4806,308055.0
2024-07-25 13:00:00,22.75,22.86,22.71,22.77,679969.0,21.4806,21.5845,21.4428,21.4995,679969.0
2024-07-25 13:30:00,22.76,22.78,22.7,22.74,224876.0,21.49,21.5089,21.4334,21.4711,224876.0
2024-07-25 14:00:00,22.73,22.73,22.57,22.64,286056.0,21.4617,21.4617,21.3106,21.3767,286056.0
2024-07-25 14:30:00,22.64,22.66,22.54,22.6,282892.0,21.3767,21.3956,21.2823,21.339,282892.0
2024-07-25 15:00:00,22.61,22.7,22.6,22.69,257232.0,21.3484,21.4334,21.339,21.4239,257232.0
2024-07-25 15:30:00,22.69,22.7,22.54,22.55,1215963.0,21.4239,21.4334,21.2823,21.2917,1215963.0
2024-07-26 09:30:00,22.61,22.78,22.53,22.56,417314.0,21.3484,21.5089,21.2729,21.3012,417314.0
2024-07-26 10:00:00,22.55,22.64,22.5,22.6,263600.0,21.2917,21.3767,21.2445,21.339,263600.0
2024-07-26 10:30:00,22.6,22.7,22.48,22.66,468878.0,21.339,21.4334,21.2257,21.3956,468878.0
2024-07-26 11:00:00,22.66,22.67,22.55,22.55,901022.0,21.3956,21.4051,21.2917,21.2917,901022.0
2024-07-26 11:30:00,22.55,22.72,22.55,22.71,218869.0,21.2917,21.4523,21.2917,21.4428,218869.0
2024-07-26 12:00:00,22.71,22.77,22.68,22.76,232630.0,21.4428,21.4995,21.4145,21.49,232630.0
2024-07-26 12:30:00,22.76,22.8,22.69,22.77,574633.0,21.49,21.5278,21.4239,21.4995,574633.0
2024-07-26 13:00:00,22.76,22.76,22.66,22.73,274583.0,21.49,21.49,21.3956,21.4617,274583.0
2024-07-26 13:30:00,22.73,22.73,22.6,22.66,133155.0,21.4617,21.4617,21.339,21.3956,133155.0
2024-07-26 14:00:00,22.67,22.74,22.64,22.71,131166.0,21.4051,21.4711,21.3767,21.4428,131166.0
2024-07-26 14:30:00,22.71,22.73,22.65,22.68,184085.0,21.4428,21.4617,21.3862,21.4145,184085.0
2024-07-26 15:00:00,22.69,22.76,22.65,22.75,239018.0,21.4239,21.49,21.3862,21.4806,239018.0
2024-07-26 15:30:00,22.75,22.8,22.65,22.77,1286280.0,21.4806,21.5278,21.3862,21.4995,1286280.0
2024-07-29 09:30:00,22.81,22.88,22.56,22.6,336468.0,21.5372,21.6033,21.3012,21.339,336468.0
2024-07-29 10:00:00,22.6,22.65,22.47,22.47,291540.0,21.339,21.3862,21.2162,21.2162,291540.0
2024-07-29 10:30:00,22.46,22.52,22.36,22.42,524323.0,21.2068,21.2634,21.1124,21.169,524323.0
2024-07-29 11:00:00,22.42,22.57,22.4,22.54,176586.0,21.169,21.3106,21.1501,21.2823,176586.0
2024-07-29 11:30:00,22.54,22.56,22.44,22.55,109332.0,21.2823,21.3012,21.1879,21.2917,109332.0
2024-07-29 12:00:00,22.55,22.56,22.45,22.46,128425.0,21.2917,21.3012,21.1973,21.2068,128425.0
2024-07-29 12:30:00,22.45,22.5,22.43,22.46,127892.0,21.1973,21.2445,21.1784,21.2068,127892.0
2024-07-29 13:00:00,22.46,22.48,22.41,22.42,166339.0,21.2068,21.2257,21.1596,21.169,166339.0
2024-07-29 13:30:00,22.41,22.51,22.4,22.51,380560.0,21.1596,21.254,21.1501,21.254,380560.0
2024-07-29 14:00:00,22.5,22.55,22.46,22.47,410789.0,21.2445,21.2917,21.2068,21.2162,410789.0
2024-07-29 14:30:00,22.47,22.49,22.41,22.41,406070.0,21.2162,21.2351,21.1596,21.1596,406070.0
2024-07-29 15:00:00,22.41,22.41,22.36,22.4,529415.0,21.1596,21.1596,21.1124,21.1501,529415.0
2024-07-29 15:30:00,22.4,22.47,22.38,22.42,889516.0,21.1501,21.2162,21.1312,21.169,889516.0
2024-07-30 09:30:00,22.64,22.76,22.59,22.68,201232.0,21.3767,21.49,21.3295,21.4145,201232.0
2024-07-30 10:00:00,22.68,22.69,22.47,22.58,155841.0,21.4145,21.4239,21.2162,21.3201,155841.0
2024-07-30 10:30:00,22.58,22.69,22.56,22.63,208259.0,21.3201,21.4239,21.3012,21.3673,208259.0
2024-07-30 11:00:00,22.62,22.77,22.59,22.71,425996.0,21.3578,21.4995,21.3295,21.4428,425996.0
2024-07-30 11:30:00,22.71,22.84,22.71,22.79,631685.0,21.4428,21.5656,21.4428,21.5184,631685.0
2024-07-30 12:00:00,22.8,22.8,22.66,22.75,205217.0,21.5278,21.5278,21.3956,21.4806,205217.0
2024-07-30 12:30:00,22.75,22.79,22.73,22.75,339374.0,21.4806,21.5184,21.4617,21.4806,339374.0
2024-07-30 13:00:00,22.74,22.76,22.67,22.73,232516.0,21.4711,21.49,21.4051,21.4617,232516.0
2024-07-30 13:30:00,22.73,22.79,22.72,22.76,166433.0,21.4617,21.5184,21.4523,21.49,166433.0
2024-07-30 14:00:00,22.77,22.78,22.66,22.68,127557.0,21.4995,21.5089,21.3956,21.4145,127557.0
2024-07-30 14:30:00,22.68,22.69,22.63,22.67,195711.0,21.4145,21.4239,21.3673,21.4051,195711.0
2024-07-30 15:00:00,22.67,22.75,22.66,22.72,167279.0,21.4051,21.4806,21.3956,21.4523,167279.0
2024-07-30 15:30:00,22.72,22.78,22.69,22.73,872992.0,21.4523,21.5089,21.4239,21.4617,872992.0
2024-07-31 09:30:00,22.62,22.74,22.42,22.5,406713.0,21.3578,21.4711,21.169,21.2445,406713.0
2024-07-31 10:00:00,22.49,22.59,22.4,22.53,579741.0,21.2351,21.3295,21.1501,21.2729,579741.0
2024-07-31 10:30:00,22.52,22.56,22.46,22.53,446435.0,21.2634,21.3012,21.2068,21.2729,446435.0
2024-07-31 11:00:00,22.53,22.58,22.5,22.51,367070.0,21.2729,21.3201,21.2445,21.254,367070.0
2024-07-31 11:30:00,22.51,22.64,22.5,22.63,148358.0,21.254,21.3767,21.2445,21.3673,148358.0
2024-07-31 12:00:00,22.62,22.69,22.62,22.67,117566.0,21.3578,21.4239,21.3578,21.4051,117566.0
2024-07-31 12:30:00,22.67,22.7,22.63,22.66,82634.0,21.4051,21.4334,21.3673,21.3956,82634.0
2024-07-31 13:00:00,22.65,22.66,22.44,22.5,399009.0,21.3862,21.3956,21.1879,21.2445,399009.0
2024-07-31 13:30:00,22.49,22.55,22.46,22.51,224081.0,21.2351,21.2917,21.2068,21.254,224081.0
2024-07-31 14:00:00,22.52,22.56,22.45,22.49,244283.0,21.2634,21.3012,21.1973,21.2351,244283.0
2024-07-31 14:30:00,22.49,22.71,22.45,22.71,312879.0,21.2351,21.4428,21.1973,21.4428,312879.0
2024-07-31 15:00:00,22.71,22.71,22.4,22.43,574680.0,21.4428,21.4428,21.1501,21.1784,574680.0
2024-07-31 15:30:00,22.42,22.55,22.32,22.37,1132405.0,21.169,21.2917,21.0746,21.1218,1132405.0
2024-08-01 09:30:00,22.38,22.44,22.02,22.04,325254.0,21.1312,21.1879,20.7913,20.8102,325254.0
2024-08-01 10:00:00,22.04,22.19,21.91,21.94,512873.0,20.8102,20.9518,20.6875,20.7158,512873.0
2024-08-01 10:30:00,21.94,21.95,21.7,21.71,503038.0,20.7158,20.7252,20.4892,20.4986,503038.0
2024-08-01 11:00:00,21.71,21.76,21.55,21.63,524048.0,20.4986,20.5458,20.3475,20.4231,524048.0
2024-08-01 11:30:00,21.63,21.71,21.61,21.68,608364.0,20.4231,20.4986,20.4042,20.4703,608364.0
2024-08-01 12:00:00,21.69,21.76,21.59,21.66,514831.0,20.4797,20.5458,20.3853,20.4514,514831.0
2024-08-01 12:30:00,21.65,21.66,21.44,21.57,299608.0,20.442,20.4514,20.2437,20.3664,299608.0
2024-08-01 13:00:00,21.58,21.59,21.52,21.57,228540.0,20.3759,20.3853,20.3192,20.3664,228540.0
2024-08-01 13:30:00,21.56,21.61,21.53,21.59,322320.0,20.357,20.4042,20.3287,20.3853,322320.0
2024-08-01 14:00:00,21.59,21.6,21.49,21.55,326260.0,20.3853,20.3948,20.2909,20.3475,326260.0
2024-08-01 14:30:00,21.55,21.59,21.48,21.49,252058.0,20.3475,20.3853,20.2815,20.2909,252058.0
2024-08-01 15:00:00,21.49,21.53,21.43,21.51,341110.0,20.2909,20.3287,20.2342,20.3098,341110.0
2024-08-01 15:30:00,21.51,21.55,21.46,21.53,1665721.0,20.3098,20.3475,20.2626,20.3287,1665721.0
2024-08-02 09:30:00,21.06,21.11,20.59,20.75,711315.0,19.8849,19.9321,19.4411,19.5922,711315.0
2024-08-02 10:00:00,20.75,20.86,20.54,20.55,627843.0,19.5922,19.696,19.3939,19.4033,627843.0
2024-08-02 10:30:00,20.54,20.73,20.53,20.62,274851.0,19.3939,19.5733,19.3845,19.4694,274851.0
2024-08-02 11:00:00,20.62,20.62,20.41,20.46,385517.0,19.4694,19.4694,19.2712,19.3184,385517.0
2024-08-02 11:30:00,20.46,20.69,20.46,20.65,300827.0,19.3184,19.5355,19.3184,19.4978,300827.0
2024-08-02 12:00:00,20.65,20.79,20.62,20.78,305566.0,19.4978,19.63,19.4694,19.6205,305566.0
2024-08-02 12:30:00,20.78,20.84,20.72,20.84,217125.0,19.6205,19.6772,19.5639,19.6772,217125.0
2024-08-02 13:00:00,20.83,20.83,20.72,20.76,208424.0,19.6677,19.6677,19.5639,19.6016,208424.0
2024-08-02 13:30:00,20.76,20.82,20.71,20.73,200045.0,19.6016,19.6583,19.5544,19.5733,200045.0
2024-08-02 14:00:00,20.73,20.75,20.65,20.75,210444.0,19.5733,19.5922,19.4978,19.5922,210444.0
2024-08-02 14:30:00,20.75,20.78,20.7,20.73,181765.0,19.5922,19.6205,19.545,19.5733,181765.0
2024-08-02 15:00:00,20.73,20.84,20.71,20.82,535310.0,19.5733,19.6772,19.5544,19.6583,535310.0
2024-08-02 15:30:00,20.81,20.91,20.79,20.87,1321641.0,19.6488,19.7433,19.63,19.7055,1321641.0
2024-08-05 09:30:00,20.28,20.4,19.88,19.89,1046316.0,19.1484,19.2617,18.7707,18.7802,1046316.0
2024-08-05 10:00:00,19.9,20.36,19.9,20.24,791267.0,18.7896,19.2239,18.7896,19.1106,791267.0
2024-08-05 10:30:00,20.23,20.38,20.22,20.28,669280.0,19.1012,19.2428,19.0918,19.1484,669280.0
2024-08-05 11:00:00,20.27,20.47,20.2,20.41,450439.0,19.139,19.3278,19.0729,19.2712,450439.0
2024-08-05 11:30:00,20.41,20.61,20.4,20.55,318070.0,19.2712,19.46,19.2617,19.4033,318070.0
2024-08-05 12:00:00,20.55,20.63,20.51,20.61,367378.0,19.4033,19.4789,19.3656,19.46,367378.0
2024-08-05 12:30:00,20.61,20.62,20.45,20.5,224802.0,19.46,19.4694,19.3089,19.3561,224802.0
2024-08-05 13:00:00,20.5,20.53,20.41,20.5,267339.0,19.3561,19.3845,19.2712,19.3561,267339.0
2024-08-05 13:30:00,20.5,20.57,20.45,20.48,148955.0,19.3561,19.4222,19.3089,19.3373,148955.0
2024-08-05 14:00:00,20.47,20.52,20.44,20.51,178570.0,19.3278,19.375,19.2995,19.3656,178570.0
2024-08-05 14:30:00,20.5,20.5,20.43,20.44,215021.0,19.3561,19.3561,19.29,19.2995,215021.0
2024-08-05 15:00:00,20.44,20.45,20.35,20.39,260514.0,19.2995,19.3089,19.2145,19.2523,260514.0
2024-08-05 15:30:00,20.4,20.44,20.33,20.42,988058.0,19.2617,19.2995,19.1956,19.2806,988058.0
2024-08-06 09:30:00,20.36,20.64,20.24,20.62,383726.0,19.2239,19.4883,19.1106,19.4694,383726.0
2024-08-06 10:00:00,20.63,20.71,20.55,20.62,266051.0,19.4789,19.5544,19.4033,19.4694,266051.0
2024-08-06 10:30:00,20.63,20.79,20.58,20.64,247571.0,19.4789,19.63,19.4317,19.4883,247571.0
2024-08-06 11:00:00,20.64,20.68,20.55,20.56,249290.0,19.4883,19.5261,19.4033,19.4128,249290.0
2024-08-06 11:30:00,20.56,20.67,20.54,20.65,199494.0,19.4128,19.5167,19.3939,19.4978,199494.0
2024-08-06 12:00:00,20.65,20.81,20.65,20.79,186723.0,19.4978,19.6488,19.4978,19.63,186723.0
2024-08-06 12:30:00,20.78,20.83,20.72,20.81,201921.0,19.6205,19.6677,19.5639,19.6488,201921.0
2024-08-06 13:00:00,20.81,20.89,20.8,20.88,190019.0,19.6488,19.7244,19.6394,19.7149,190019.0
2024-08-06 13:30:00,20.88,20.92,20.84,20.89,190006.0,19.7149,19.7527,19.6772,19.7244,190006.0
2024-08-06 14:00:00,20.89,20.93,20.83,20.92,168765.0,19.7244,19.7621,19.6677,19.7527,168765.0
2024-08-06 14:30:00,20.92,20.97,20.86,20.87,206384.0,19.7527,19.7999,19.696,19.7055,206384.0
2024-08-06 15:00:00,20.87,20.9,20.71,20.85,404171.0,19.7055,19.7338,19.5544,19.6866,404171.0
2024-08-06 15:30:00,20.85,20.89,20.63,20.69,1190262.0,19.6866,19.7244,19.4789,19.5355,1190262.0
2024-08-07 09:30:00,21.06,21.24,20.94,21.19,415225.0,19.8849,20.0548,19.7716,20.0076,415225.0
2024-08-07 10:00:00,21.18,21.19,20.9,20.91,211315.0,19.9982,20.0076,19.7338,19.7433,211315.0
2024-08-07 10:30:00,20.91,20.97,20.82,20.85,246552.0,19.7433,19.7999,19.6583,19.6866,246552.0
2024-08-07 11:00:00,20.84,20.88,20.74,20.8,192183.0,19.6772,19.7149,19.5827,19.6394,192183.0
2024-08-07 11:30:00,20.8,20.81,20.68,20.73,118622.0,19.6394,19.6488,19.5261,19.5733,118622.0
2024-08-07 12:00:00,20.72,20.78,20.66,20.77,133236.0,19.5639,19.6205,19.5072,19.6111,133236.0
2024-08-07 12:30:00,20.77,20.77,20.62,20.66,121037.0,19.6111,19.6111,19.4694,19.5072,121037.0
2024-08-07 13:00:00,20.66,20.69,20.55,20.64,115451.0,19.5072,19.5355,19.4033,19.4883,115451.0
2024-08-07 13:30:00,20.64,20.69,20.57,20.61,100912.0,19.4883,19.5355,19.4222,19.46,100912.0
2024-08-07 14:00:00,20.61,20.61,20.48,20.53,128733.0,19.46,19.46,19.3373,19.3845,128733.0
2024-08-07 14:30:00,20.53,20.57,20.5,20.52,185539.0,19.3845,19.4222,19.3561,19.375,185539.0
2024-08-07 15:00:00,20.53,20.61,20.51,20.6,161069.0,19.3845,19.46,19.3656,19.4506,161069.0
2024-08-07 15:30:00,20.6,20.67,20.48,20.51,733969.0,19.4506,19.5167,19.3373,19.3656,733969.0
2024-08-08 09:30:00,20.79,20.87,20.62,20.86,287348.0,19.63,19.7055,19.4694,19.696,287348.0
2024-08-08 10:00:00,20.84,20.91,20.78,20.9,348053.0,19.6772,19.7433,19.6205,19.7338,348053.0
2024-08-08 10:30:00,20.91,20.91,20.8,20.9,185999.0,19.7433,19.7433,19.6394,19.7338,185999.0
2024-08-08 11:00:00,20.89,20.94,20.81,20.84,208229.0,19.7244,19.7716,19.6488,19.6772,208229.0
2024-08-08 11:30:00,20.84,20.84,20.75,20.76,158354.0,19.6772,19.6772,19.5922,19.6016,158354.0
2024-08-08 12:00:00,20.76,20.83,20.71,20.73,96387.0,19.6016,19.6677,19.5544,19.5733,96387.0
2024-08-08 12:30:00,20.73,20.75,20.67,20.71,98058.0,19.5733,19.5922,19.5167,19.5544,98058.0
2024-08-08 13:00:00,20.71,20.8,20.66,20.79,129543.0,19.5544,19.6394,19.5072,19.63,129543.0
2024-08-08 13:30:00,20.79,20.82,20.71,20.72,155722.0,19.63,19.6583,19.5544,19.5639,155722.0
2024-08-08 14:00:00,20.72,20.75,20.69,20.71,356523.0,19.5639,19.5922,19.5355,19.5544,356523.0
2024-08-08 14:30:00,20.71,20.75,20.68,20.71,345124.0,19.5544,19.5922,19.5261,19.5544,345124.0
2024-08-08 15:00:00,20.71,20.82,20.71,20.81,291852.0,19.5544,19.6583,19.5544,19.6488,291852.0
2024-08-08 15:30:00,20.81,20.9,20.74,20.82,1023800.0,19.6488,19.7338,19.5827,19.6583,1023800.0
2024-08-09 09:30:00,20.82,20.87,20.66,20.73,232052.0,19.6583,19.7055,19.5072,19.5733,232052.0
2024-08-09 10:00:00,20.73,20.86,20.7,20.8,249818.0,19.5733,19.696,19.545,19.6394,249818.0
2024-08-09 10:30:00,20.8,20.84,20.72,20.77,227853.0,19.6394,19.6772,19.5639,19.6111,227853.0
2024-08-09 11:00:00,20.78,20.86,20.77,20.78,223914.0,19.6205,19.696,19.6111,19.6205,223914.0
2024-08-09 11:30:00,20.78,20.85,20.77,20.78,72611.0,19.6205,19.6866,19.6111,19.6205,72611.0
2024-08-09 12:00:00,20.79,20.83,20.76,20.82,106610.0,19.63,19.6677,19.6016,19.6583,106610.0
2024-08-09 12:30:00,20.82,20.87,20.81,20.83,173737.0,19.6583,19.7055,19.6488,19.6677,173737.0
2024-08-09 13:00:00,20.83,20.89,20.82,20.85,291559.0,19.6677,19.7244,19.6583,19.6866,291559.0
2024-08-09 13:30:00,20.85,20.86,20.77,20.78,138614.0,19.6866,19.696,19.6111,19.6205,138614.0
2024-08-09 14:00:00,20.78,20.82,20.76,20.8,123002.0,19.6205,19.6583,19.6016,19.6394,123002.0
2024-08-09 14:30:00,20.8,20.87,20.78,20.86,566775.0,19.6394,19.7055,19.6205,19.696,566775.0
2024-08-09 15:00:00,20.86,20.86,20.8,20.82,278444.0,19.696,19.696,19.6394,19.6583,278444.0
2024-08-09 15:30:00,20.82,20.85,20.69,20.73,1304969.0,19.6583,19.6866,19.5355,19.5733,1304969.0
2024-08-12 09:30:00,20.96,21.25,20.82,20.87,731663.0,19.7905,20.0643,19.6583,19.7055,731663.0
2024-08-12 10:00:00,20.85,21.01,20.8,20.98,392222.0,19.6866,19.8377,19.6394,19.8094,392222.0
2024-08-12 10:30:00,20.98,21.0,20.87,20.92,384663.0,19.8094,19.8282,19.7055,19.7527,384663.0
2024-08-12 11:00:00,20.92,20.93,20.76,20.79,259576.0,19.7527,19.7621,19.6016,19.63,259576.0
2024-08-12 11:30:00,20.79,20.8,20.71,20.8,212790.0,19.63,19.6394,19.5544,19.6394,212790.0
2024-08-12 12:00:00,20.8,20.81,20.62,20.65,380042.0,19.6394,19.6488,19.4694,19.4978,380042.0
2024-08-12 12:30:00,20.65,20.66,20.57,20.57,518152.0,19.4978,19.5072,19.4222,19.4222,518152.0
2024-08-12 13:00:00,20.57,20.67,20.52,20.61,351472.0,19.4222,19.5167,19.375,19.46,351472.0
2024-08-12 13:30:00,20.61,20.66,20.57,20.62,540895.0,19.46,19.5072,19.4222,19.4694,540895.0
2024-08-12 14:00:00,20.63,20.67,20.6,20.66,293068.0,19.4789,19.5167,19.4506,19.5072,293068.0
2024-08-12 14:30:00,20.66,20.78,20.65,20.78,850525.0,19.5072,19.6205,19.4978,19.6205,850525.0
2024-08-12 15:00:00,20.78,20.78,20.69,20.71,917703.0,19.6205,19.6205,19.5355,19.5544,917703.0
2024-08-12 15:30:00,20.71,20.79,20.7,20.76,1408230.0,19.5544,19.63,19.545,19.6016,1408230.0
2024-08-13 09:30:00,20.9,20.92,20.68,20.78,366657.0,19.7338,19.7527,19.5261,19.6205,366657.0
2024-08-13 10:00:00,20.77,20.77,20.6,20.64,257322.0,19.6111,19.6111,19.4506,19.4883,257322.0
2024-08-13 10:30:00,20.64,20.73,20.6,20.72,328425.0,19.4883,19.5733,19.4506,19.5639,328425.0
2024-08-13 11:00:00,20.72,20.74,20.66,20.71,181053.0,19.5639,19.5827,19.5072,19.5544,181053.0
2024-08-13 11:30:00,20.7,20.71,20.63,20.67,145955.0,19.545,19.5544,19.4789,19.5167,145955.0
2024-08-13 12:00:00,20.67,20.78,20.66,20.71,113033.0,19.5167,19.6205,19.5072,19.5544,113033.0
2024-08-13 12:30:00,20.7,20.77,20.69,20.76,126154.0,19.545,19.6111,19.5355,19.6016,126154.0
2024-08-13 13:00:00,20.76,20.78,20.73,20.74,98694.0,19.6016,19.6205,19.5733,19.5827,98694.0
2024-08-13 13:30:00,20.75,20.75,20.67,20.75,93141.0,19.5922,19.5922,19.5167,19.5922,93141.0
2024-08-13 14:00:00,20.74,20.77,20.72,20.74,86199.0,19.5827,19.6111,19.5639,19.5827,86199.0
2024-08-13 14:30:00,20.74,20.8,20.73,20.77,144074.0,19.5827,19.6394,19.5733,19.6111,144074.0
2024-08-13 15:00:00,20.76,20.82,20.74,20.77,234456.0,19.6016,19.6583,19.5827,19.6111,234456.0
2024-08-13 15:30:00,20.76,20.91,20.75,20.89,1139535.0,19.6016,19.7433,19.5922,19.7244,1139535.0
2024-08-14 09:30:00,20.99,21.06,20.86,20.87,236556.0,19.8188,19.8849,19.696,19.7055,236556.0
2024-08-14 10:00:00,20.87,20.95,20.82,20.89,287685.0,19.7055,19.781,19.6583,19.7244,287685.0
2024-08-14 10:30:00,20.89,20.9,20.81,20.87,157118.0,19.7244,19.7338,19.6488,19.7055,157118.0
2024-08-14 11:00:00,20.87,20.9,20.83,20.89,109286.0,19.7055,19.7338,19.6677,19.7244,109286.0
2024-08-14 11:30:00,20.89,20.94,20.89,20.91,105992.0,19.7244,19.7716,19.7244,19.7433,105992.0
2024-08-14 12:00:00,20.9,20.95,20.83,20.85,128103.0,19.7338,19.781,19.6677,19.6866,128103.0
2024-08-14 12:30:00,20.85,20.9,20.84,20.88,140948.0,19.6866,19.7338,19.6772,19.7149,140948.0
2024-08-14 13:00:00,20.88,20.9,20.83,20.89,115885.0,19.7149,19.7338,19.6677,19.7244,115885.0
2024-08-14 13:30:00,20.89,20.93,20.86,20.93,77846.0,19.7244,19.7621,19.696,19.7621,77846.0
2024-08-14 14:00:00,20.93,20.93,20.88,20.9,136292.0,19.7621,19.7621,19.7149,19.7338,136292.0
2024-08-14 14:30:00,20.9,20.95,20.9,20.93,119090.0,19.7338,19.781,19.7338,19.7621,119090.0
2024-08-14 15:00:00,20.94,20.97,20.92,20.94,238785.0,19.7716,19.7999,19.7527,19.7716,238785.0
2024-08-14 15:30:00,20.94,20.97,20.86,20.89,795278.0,19.7716,19.7999,19.696,19.7244,795278.0
2024-08-15 09:30:00,21.28,21.53,21.17,21.46,396054.0,20.0926,20.3287,19.9888,20.2626,396054.0
2024-08-15 10:00:00,21.46,21.5,21.35,21.38,266408.0,20.2626,20.3003,20.1587,20.187,266408.0
2024-08-15 10:30:00,21.38,21.46,21.36,21.45,208110.0,20.187,20.2626,20.1681,20.2531,208110.0
2024-08-15 11:00:00,21.46,21.51,21.39,21.39,303645.0,20.2626,20.3098,20.1965,20.1965,303645.0
2024-08-15 11:30:00,21.39,21.42,21.31,21.34,198614.0,20.1965,20.2248,20.1209,20.1493,198614.0
2024-08-15 12:00:00,21.34,21.4,21.32,21.37,203142.0,20.1493,20.2059,20.1304,20.1776,203142.0
2024-08-15 12:30:00,21.37,21.39,21.29,21.31,263902.0,20.1776,20.1965,20.1021,20.1209,263902.0
2024-08-15 13:00:00,21.32,21.32,21.2,21.23,328206.0,20.1304,20.1304,20.0171,20.0454,328206.0
2024-08-15 13:30:00,21.24,21.24,21.2,21.21,209314.0,20.0548,20.0548,20.0171,20.0265,209314.0
2024-08-15 14:00:00,21.21,21.25,21.19,21.24,259314.0,20.0265,20.0643,20.0076,20.0548,259314.0
2024-08-15 14:30:00,21.24,21.28,21.23,21.23,145855.0,20.0548,20.0926,20.0454,20.0454,145855.0
2024-08-15 15:00:00,21.23,21.24,21.16,21.21,339237.0,20.0454,20.0548,19.9793,20.0265,339237.0
2024-08-15 15:30:00,21.21,21.22,21.04,21.14,1474362.0,20.0265,20.036,19.866,19.9604,1474362.0
2024-08-16 09:30:00,21.11,21.48,21.02,21.45,384754.0,19.9321,20.2815,19.8471,20.2531,384754.0
2024-08-16 10:00:00,21.45,21.53,21.39,21.4,376425.0,20.2531,20.3287,20.1965,20.2059,376425.0
2024-08-16 10:30:00,21.41,21.42,21.35,21.38,107370.0,20.2154,20.2248,20.1587,20.187,107370.0
2024-08-16 11:00:00,21.38,21.38,21.32,21.36,101958.0,20.187,20.187,20.1304,20.1681,101958.0
2024-08-16 11:30:00,21.36,21.38,21.32,21.34,119496.0,20.1681,20.187,20.1304,20.1493,119496.0
2024-08-16 12:00:00,21.34,21.4,21.33,21.36,132111.0,20.1493,20.2059,20.1398,20.1681,132111.0
2024-08-16 12:30:00,21.36,21.43,21.36,21.4,117561.0,20.1681,20.2342,20.1681,20.2059,117561.0
2024-08-16 13:00:00,21.41,21.43,21.36,21.37,181645.0,20.2154,20.2342,20.1681,20.1776,181645.0
2024-08-16 13:30:00,21.37,21.41,21.34,21.39,112115.0,20.1776,20.2154,20.1493,20.1965,112115.0
2024-08-16 14:00:00,21.39,21.44,21.37,21.44,121958.0,20.1965,20.2437,20.1776,20.2437,121958.0
2024-08-16 14:30:00,21.43,21.48,21.41,21.48,148317.0,20.2342,20.2815,20.2154,20.2815,148317.0
2024-08-16 15:00:00,21.48,21.52,21.45,21.49,319668.0,20.2815,20.3192,20.2531,20.2909,319668.0
2024-08-16 15:30:00,21.49,21.53,21.47,21.5,1091103.0,20.2909,20.3287,20.272,20.3003,1091103.0
2024-08-19 09:30:00,21.51,21.73,21.5,21.59,394806.0,20.3098,20.5175,20.3003,20.3853,394806.0
2024-08-19 10:00:00,21.58,21.64,21.56,21.61,200969.0,20.3759,20.4325,20.357,20.4042,200969.0
2024-08-19 10:30:00,21.61,21.64,21.58,21.64,73139.0,20.4042,20.4325,20.3759,20.4325,73139.0
2024-08-19 11:00:00,21.64,21.66,21.57,21.66,209066.0,20.4325,20.4514,20.3664,20.4514,209066.0
2024-08-19 11:30:00,21.65,21.72,21.64,21.69,129313.0,20.442,20.5081,20.4325,20.4797,129313.0
2024-08-19 12:00:00,21.68,21.73,21.67,21.71,108347.0,20.4703,20.5175,20.4609,20.4986,108347.0
2024-08-19 12:30:00,21.71,21.74,21.7,21.71,67426.0,20.4986,20.5269,20.4892,20.4986,67426.0
2024-08-19 13:00:00,21.71,21.75,21.69,21.73,66013.0,20.4986,20.5364,20.4797,20.5175,66013.0
2024-08-19 13:30:00,21.72,21.76,21.7,21.74,214754.0,20.5081,20.5458,20.4892,20.5269,214754.0
2024-08-19 14:00:00,21.73,21.77,21.72,21.75,77592.0,20.5175,20.5553,20.5081,20.5364,77592.0
2024-08-19 14:30:00,21.75,21.79,21.74,21.75,171586.0,20.5364,20.5742,20.5269,20.5364,171586.0
2024-08-19 15:00:00,21.75,21.77,21.71,21.73,169152.0,20.5364,20.5553,20.4986,20.5175,169152.0
2024-08-19 15:30:00,21.72,21.79,21.7,21.78,607321.0,20.5081,20.5742,20.4892,20.5647,607321.0
2024-08-20 09:30:00,21.64,21.84,21.64,21.77,622347.0,20.4325,20.6214,20.4325,20.5553,622347.0
2024-08-20 10:00:00,21.77,21.83,21.75,21.82,489668.0,20.5553,20.6119,20.5364,20.6025,489668.0
2024-08-20 10:30:00,21.81,21.86,21.78,21.81,331016.0,20.593,20.6403,20.5647,20.593,331016.0
2024-08-20 11:00:00,21.8,21.83,21.74,21.75,549586.0,20.5836,20.6119,20.5269,20.5364,549586.0
2024-08-20 11:30:00,21.75,21.82,21.72,21.81,273493.0,20.5364,20.6025,20.5081,20.593,273493.0
2024-08-20 12:00:00,21.81,21.89,21.8,21.85,449780.0,20.593,20.6686,20.5836,20.6308,449780.0
2024-08-20 12:30:00,21.85,21.86,21.82,21.84,214262.0,20.6308,20.6403,20.6025,20.6214,214262.0
2024-08-20 13:00:00,21.83,21.89,21.81,21.87,208562.0,20.6119,20.6686,20.593,20.6497,208562.0
2024-08-20 13:30:00,21.88,21.88,21.84,21.85,146920.0,20.6591,20.6591,20.6214,20.6308,146920.0
2024-08-20 14:00:00,21.86,21.92,21.85,21.89,157915.0,20.6403,20.6969,20.6308,20.6686,157915.0
2024-08-20 14:30:00,21.88,21.91,21.86,21.88,262121.0,20.6591,20.6875,20.6403,20.6591,262121.0
2024-08-20 15:00:00,21.87,21.89,21.87,21.89,162604.0,20.6497,20.6686,20.6497,20.6686,162604.0
2024-08-20 15:30:00,21.89,21.92,21.82,21.85,1520782.0,20.6686,20.6969,20.6025,20.6308,1520782.0
2024-08-21 09:30:00,21.92,21.96,21.59,21.63,368098.0,20.6969,20.7347,20.3853,20.4231,368098.0
2024-08-21 10:00:00,21.64,21.66,21.5,21.61,333240.0,20.4325,20.4514,20.3003,20.4042,333240.0
2024-08-21 10:30:00,21.6,21.66,21.53,21.57,393539.0,20.3948,20.4514,20.3287,20.3664,393539.0
2024-08-21 11:00:00,21.57,21.59,21.51,21.59,226621.0,20.3664,20.3853,20.3098,20.3853,226621.0
2024-08-21 11:30:00,21.59,21.61,21.51,21.52,117380.0,20.3853,20.4042,20.3098,20.3192,117380.0
2024-08-21 12:00:00,21.52,21.63,21.51,21.61,183732.0,20.3192,20.4231,20.3098,20.4042,183732.0
2024-08-21 12:30:00,21.61,21.61,21.56,21.57,88911.0,20.4042,20.4042,20.357,20.3664,88911.0
2024-08-21 13:00:00,21.57,21.63,21.57,21.61,104352.0,20.3664,20.4231,20.3664,20.4042,104352.0
2024-08-21 13:30:00,21.61,21.7,21.59,21.64,288832.0,20.4042,20.4892,20.3853,20.4325,288832.0
2024-08-21 14:00:00,21.64,21.69,21.63,21.69,143993.0,20.4325,20.4797,20.4231,20.4797,143993.0
2024-08-21 14:30:00,21.69,21.74,21.68,21.71,246035.0,20.4797,20.5269,20.4703,20.4986,246035.0
2024-08-21 15:00:00,21.71,21.75,21.69,21.73,236089.0,20.4986,20.5364,20.4797,20.5175,236089.0
2024-08-21 15:30:00,21.73,21.81,21.71,21.8,1435393.0,20.5175,20.593,20.4986,20.5836,1435393.0
2024-08-22 09:30:00,21.76,22.14,21.76,22.02,779446.0,20.5458,20.9046,20.5458,20.7913,779446.0
2024-08-22 10:00:00,22.02,22.05,21.91,21.93,625663.0,20.7913,20.8196,20.6875,20.7063,625663.0
2024-08-22 10:30:00,21.94,22.08,21.92,22.05,254406.0,20.7158,20.848,20.6969,20.8196,254406.0
2024-08-22 11:00:00,22.05,22.08,21.97,22.04,251400.0,20.8196,20.848,20.7441,20.8102,251400.0
2024-08-22 11:30:00,22.04,22.12,22.04,22.07,176372.0,20.8102,20.8857,20.8102,20.8385,176372.0
2024-08-22 12:00:00,22.08,22.17,22.07,22.16,151180.0,20.848,20.933,20.8385,20.9235,151180.0
2024-08-22 12:30:00,22.16,22.19,22.12,22.14,199718.0,20.9235,20.9518,20.8857,20.9046,199718.0
2024-08-22 13:00:00,22.14,22.19,22.11,22.13,178473.0,20.9046,20.9518,20.8763,20.8952,178473.0
2024-08-22 13:30:00,22.12,22.19,22.09,22.14,164852.0,20.8857,20.9518,20.8574,20.9046,164852.0
2024-08-22 14:00:00,22.14,22.27,22.13,22.25,159646.0,20.9046,21.0274,20.8952,21.0085,159646.0
2024-08-22 14:30:00,22.24,22.28,22.23,22.25,132115.0,20.999,21.0368,20.9896,21.0085,132115.0
2024-08-22 15:00:00,22.25,22.28,22.19,22.21,348729.0,21.0085,21.0368,20.9518,20.9707,348729.0
2024-08-22 15:30:00,22.2,22.24,22.13,22.17,1197915.0,20.9613,20.999,20.8952,20.933,1197915.0
2024-08-23 09:30:00,22.31,22.46,22.25,22.43,327174.0,21.0651,21.2068,21.0085,21.1784,327174.0
2024-08-23 10:00:00,22.43,22.79,22.43,22.77,415388.0,21.1784,21.5184,21.1784,21.4995,415388.0
2024-08-23 10:30:00,22.78,22.82,22.6,22.71,513718.0,21.5089,21.5467,21.339,21.4428,513718.0
2024-08-23 11:00:00,22.71,22.97,22.69,22.97,375319.0,21.4428,21.6883,21.4239,21.6883,375319.0
2024-08-23 11:30:00,22.97,22.99,22.72,22.73,1737820.0,21.6883,21.7072,21.4523,21.4617,1737820.0
2024-08-23 12:00:00,22.73,22.73,22.61,22.64,219343.0,21.4617,21.4617,21.3484,21.3767,219343.0
2024-08-23 12:30:00,22.63,22.71,22.58,22.69,145430.0,21.3673,21.4428,21.3201,21.4239,145430.0
2024-08-23 13:00:00,22.69,22.79,22.67,22.78,195444.0,21.4239,21.5184,21.4051,21.5089,195444.0
2024-08-23 13:30:00,22.77,22.78,22.69,22.75,331099.0,21.4995,21.5089,21.4239,21.4806,331099.0
2024-08-23 14:00:00,22.75,22.83,22.74,22.82,180753.0,21.4806,21.5561,21.4711,21.5467,180753.0
2024-08-23 14:30:00,22.82,22.83,22.79,22.81,220765.0,21.5467,21.5561,21.5184,21.5372,220765.0
2024-08-23 15:00:00,22.8,22.84,22.72,22.8,348080.0,21.5278,21.5656,21.4523,21.5278,348080.0
2024-08-23 15:30:00,22.8,22.86,22.77,22.83,1362304.0,21.5278,21.5845,21.4995,21.5561,1362304.0
2024-08-26 09:30:00,23.0,23.09,22.87,22.94,438745.0,21.7166,21.8016,21.5939,21.66,438745.0
2024-08-26 10:00:00,22.94,23.0,22.89,22.93,175425.0,21.66,21.7166,21.6128,21.6505,175425.0
2024-08-26 10:30:00,22.93,22.94,22.76,22.77,186764.0,21.6505,21.66,21.49,21.4995,186764.0
2024-08-26 11:00:00,22.77,22.79,22.62,22.69,229166.0,21.4995,21.5184,21.3578,21.4239,229166.0
2024-08-26 11:30:00,22.69,22.8,22.67,22.79,375748.0,21.4239,21.5278,21.4051,21.5184,375748.0
2024-08-26 12:00:00,22.79,22.82,22.77,22.79,178552.0,21.5184,21.5467,21.4995,21.5184,178552.0
2024-08-26 12:30:00,22.8,22.85,22.79,22.83,193925.0,21.5278,21.575,21.5184,21.5561,193925.0
2024-08-26 13:00:00,22.84,22.9,22.83,22.83,409008.0,21.5656,21.6222,21.5561,21.5561,409008.0
2024-08-26 13:30:00,22.83,22.83,22.77,22.8,426483.0,21.5561,21.5561,21.4995,21.5278,426483.0
2024-08-26 14:00:00,22.8,22.86,22.79,22.85,313620.0,21.5278,21.5845,21.5184,21.575,313620.0
2024-08-26 14:30:00,22.84,22.87,22.79,22.84,201521.0,21.5656,21.5939,21.5184,21.5656,201521.0
2024-08-26 15:00:00,22.85,22.87,22.81,22.86,302220.0,21.575,21.5939,21.5372,21.5845,302220.0
2024-08-26 15:30:00,22.85,22.89,22.76,22.8,1245388.0,21.575,21.6128,21.49,21.5278,1245388.0
2024-08-27 09:30:00,22.68,22.78,22.61,22.62,368489.0,21.4145,21.5089,21.3484,21.3578,368489.0
2024-08-27 10:00:00,22.62,22.68,22.58,22.68,360731.0,21.3578,21.4145,21.3201,21.4145,360731.0
2024-08-27 10:30:00,22.68,22.83,22.67,22.82,308097.0,21.4145,21.5561,21.4051,21.5467,308097.0
2024-08-27 11:00:00,22.82,22.82,22.66,22.68,152027.0,21.5467,21.5467,21.3956,21.4145,152027.0
2024-08-27 11:30:00,22.67,22.7,22.63,22.67,78617.0,21.4051,21.4334,21.3673,21.4051,78617.0
2024-08-27 12:00:00,22.67,22.67,22.63,22.67,110287.0,21.4051,21.4051,21.3673,21.4051,110287.0
2024-08-27 12:30:00,22.66,22.73,22.66,22.7,107981.0,21.3956,21.4617,21.3956,21.4334,107981.0
2024-08-27 13:00:00,22.7,22.79,22.7,22.77,113467.0,21.4334,21.5184,21.4334,21.4995,113467.0
2024-08-27 13:30:00,22.77,22.79,22.73,22.75,66607.0,21.4995,21.5184,21.4617,21.4806,66607.0
2024-08-27 14:00:00,22.75,22.79,22.73,22.75,88834.0,21.4806,21.5184,21.4617,21.4806,88834.0
2024-08-27 14:30:00,22.75,22.79,22.73,22.76,137263.0,21.4806,21.5184,21.4617,21.49,137263.0
2024-08-27 15:00:00,22.76,22.82,22.75,22.81,167660.0,21.49,21.5467,21.4806,21.5372,167660.0
2024-08-27 15:30:00,22.82,22.83,22.75,22.78,980767.0,21.5467,21.5561,21.4806,21.5089,980767.0
2024-08-28 09:30:00,22.74,23.01,22.65,22.94,229412.0,21.4711,21.7261,21.3862,21.66,229412.0
2024-08-28 10:00:00,22.94,22.96,22.87,22.93,97997.0,21.66,21.6789,21.5939,21.6505,97997.0
2024-08-28 10:30:00,22.93,23.08,22.92,23.08,185886.0,21.6505,21.7922,21.6411,21.7922,185886.0
2024-08-28 11:00:00,23.08,23.15,23.03,23.03,486942.0,21.7922,21.8583,21.745,21.745,486942.0
2024-08-28 11:30:00,23.04,23.06,23.0,23.04,84437.0,21.7544,21.7733,21.7166,21.7544,84437.0
2024-08-28 12:00:00,23.04,23.04,22.89,22.91,103199.0,21.7544,21.7544,21.6128,21.6317,103199.0
2024-08-28 12:30:00,22.91,22.91,22.84,22.9,116713.0,21.6317,21.6317,21.5656,21.6222,116713.0
2024-08-28 13:00:00,22.89,22.9,22.86,22.89,67139.0,21.6128,21.6222,21.5845,21.6128,67139.0
2024-08-28 13:30:00,22.89,22.92,22.82,22.83,76930.0,21.6128,21.6411,21.5467,21.5561,76930.0
2024-08-28 14:00:00,22.83,22.85,22.74,22.75,119007.0,21.5561,21.575,21.4711,21.4806,119007.0
2024-08-28 14:30:00,22.75,22.86,22.72,22.86,143434.0,21.4806,21.5845,21.4523,21.5845,143434.0
2024-08-28 15:00:00,22.86,22.91,22.83,22.91,118226.0,21.5845,21.6317,21.5561,21.6317,118226.0
2024-08-28 15:30:00,22.9,23.0,22.87,22.99,841362.0,21.6222,21.7166,21.5939,21.7072,841362.0
2024-08-29 09:30:00,23.07,23.12,22.77,22.92,585353.0,21.7827,21.8299,21.4995,21.6411,585353.0
2024-08-29 10:00:00,22.92,23.25,22.91,23.23,355409.0,21.6411,21.9527,21.6317,21.9338,355409.0
2024-08-29 10:30:00,23.23,23.24,23.05,23.08,238651.0,21.9338,21.9432,21.7639,21.7922,238651.0
2024-08-29 11:00:00,23.08,23.16,23.05,23.14,169031.0,21.7922,21.8677,21.7639,21.8488,169031.0
2024-08-29 11:30:00,23.14,23.24,23.13,23.24,190825.0,21.8488,21.9432,21.8394,21.9432,190825.0
2024-08-29 12:00:00,23.24,23.31,23.23,23.3,154765.0,21.9432,22.0093,21.9338,21.9999,154765.0
2024-08-29 12:30:00,23.29,23.3,23.24,23.27,121278.0,21.9905,21.9999,21.9432,21.9716,121278.0
2024-08-29 13:00:00,23.26,23.29,23.23,23.29,121643.0,21.9621,21.9905,21.9338,21.9905,121643.0
2024-08-29 13:30:00,23.29,23.37,23.26,23.36,229449.0,21.9905,22.066,21.9621,22.0566,229449.0
2024-08-29 14:00:00,23.36,23.39,23.32,23.34,227063.0,22.0566,22.0849,22.0188,22.0377,227063.0
2024-08-29 14:30:00,23.34,23.35,23.21,23.27,264985.0,22.0377,22.0471,21.9149,21.9716,264985.0
2024-08-29 15:00:00,23.26,23.35,23.24,23.35,274100.0,21.9621,22.0471,21.9432,22.0471,274100.0
2024-08-29 15:30:00,23.35,23.37,23.18,23.21,883056.0,22.0471,22.066,21.8866,21.9149,883056.0
2024-08-30 09:30:00,23.26,23.44,23.18,23.42,338441.0,21.9621,22.1321,21.8866,22.1132,338441.0
2024-08-30 10:00:00,23.42,23.46,23.37,23.45,245384.0,22.1132,22.151,22.066,22.1415,245384.0
2024-08-30 10:30:00,23.44,23.47,23.39,23.42,217220.0,22.1321,22.1604,22.0849,22.1132,217220.0
2024-08-30 11:00:00,23.42,23.43,23.33,23.34,225832.0,22.1132,22.1226,22.0282,22.0377,225832.0
2024-08-30 11:30:00,23.34,23.35,23.28,23.29,237759.0,22.0377,22.0471,21.981,21.9905,237759.0
2024-08-30 12:00:00,23.29,23.34,23.23,23.23,324872.0,21.9905,22.0377,21.9338,21.9338,324872.0
2024-08-30 12:30:00,23.23,23.25,23.18,23.23,213815.0,21.9338,21.9527,21.8866,21.9338,213815.0
2024-08-30 13:00:00,23.23,23.25,23.18,23.2,108197.0,21.9338,21.9527,21.8866,21.9055,108197.0
2024-08-30 13:30:00,23.19,23.26,23.18,23.23,122454.0,21.896,21.9621,21.8866,21.9338,122454.0
2024-08-30 14:00:00,23.24,23.31,23.21,23.27,210065.0,21.9432,22.0093,21.9149,21.9716,210065.0
2024-08-30 14:30:00,23.27,23.33,23.26,23.3,229703.0,21.9716,22.0282,21.9621,21.9999,229703.0
2024-08-30 15:00:00,23.3,23.37,23.28,23.35,274290.0,21.9999,22.066,21.981,22.0471,274290.0
2024-08-30 15:30:00,23.35,23.45,23.33,23.42,1934475.0,22.0471,22.1415,22.0282,22.1132,1934475.0
2024-09-03 09:30:00,23.08,23.39,23.01,23.32,572976.0,22.029,22.3249,21.9622,22.2581,572976.0
2024-09-03 10:00:00,23.32,23.32,23.03,23.06,346122.0,22.2581,22.2581,21.9813,22.01,346122.0
2024-09-03 10:30:00,23.06,23.13,23.0,23.13,246134.0,22.01,22.0768,21.9527,22.0768,246134.0
2024-09-03 11:00:00,23.13,23.24,23.12,23.23,272201.0,22.0768,22.1818,22.0672,22.1722,272201.0
2024-09-03 11:30:00,23.23,23.29,23.18,23.28,148066.0,22.1722,22.2295,22.1245,22.2199,148066.0
2024-09-03 12:00:00,23.28,23.28,23.21,23.21,165389.0,22.2199,22.2199,22.1531,22.1531,165389.0
2024-09-03 12:30:00,23.21,23.24,23.19,23.21,141275.0,22.1531,22.1818,22.134,22.1531,141275.0
2024-09-03 13:00:00,23.21,23.24,23.16,23.18,358915.0,22.1531,22.1818,22.1054,22.1245,358915.0
2024-09-03 13:30:00,23.17,23.2,23.11,23.13,217088.0,22.115,22.1436,22.0577,22.0768,217088.0
2024-09-03 14:00:00,23.12,23.17,23.09,23.14,281829.0,22.0672,22.115,22.0386,22.0863,281829.0
2024-09-03 14:30:00,23.14,23.16,23.06,23.07,191471.0,22.0863,22.1054,22.01,22.0195,191471.0
2024-09-03 15:00:00,23.07,23.1,23.05,23.07,204921.0,22.0195,22.0481,22.0004,22.0195,204921.0
2024-09-03 15:30:00,23.07,23.12,22.95,23.0,1469766.0,22.0195,22.0672,21.905,21.9527,1469766.0
2024-09-04 09:30:00,22.93,23.11,22.85,23.11,476847.0,21.8859,22.0577,21.8095,22.0577,476847.0
2024-09-04 10:00:00,23.11,23.11,22.95,23.06,349462.0,22.0577,22.0577,21.905,22.01,349462.0
2024-09-04 10:30:00,23.07,23.09,22.99,23.07,316601.0,22.0195,22.0386,21.9431,22.0195,316601.0
2024-09-04 11:00:00,23.08,23.09,22.91,22.92,165804.0,22.029,22.0386,21.8668,21.8763,165804.0
2024-09-04 11:30:00,22.91,22.93,22.85,22.86,143974.0,21.8668,21.8859,21.8095,21.8191,143974.0
2024-09-04 12:00:00,22.86,22.9,22.82,22.87,133491.0,21.8191,21.8572,21.7809,21.8286,133491.0
2024-09-04 12:30:00,22.87,22.9,22.81,22.87,146663.0,21.8286,21.8572,21.7713,21.8286,146663.0
2024-09-04 13:00:00,22.87,22.87,22.79,22.8,112464.0,21.8286,21.8286,21.7523,21.7618,112464.0
2024-09-04 13:30:00,22.8,22.82,22.73,22.75,152972.0,21.7618,21.7809,21.695,21.7141,152972.0
2024-09-04 14:00:00,22.75,22.75,22.69,22.73,169307.0,21.7141,21.7141,21.6568,21.695,169307.0
2024-09-04 14:30:00,22.72,22.73,22.65,22.66,351247.0,21.6854,21.695,21.6186,21.6282,351247.0
2024-09-04 15:00:00,22.66,22.68,22.63,22.66,333293.0,21.6282,21.6473,21.5995,21.6282,333293.0
2024-09-04 15:30:00,22.66,22.84,22.59,22.84,1290683.0,21.6282,21.8,21.5614,21.8,1290683.0
2024-09-05 09:30:00,23.0,23.09,22.76,22.84,319635.0,21.9527,22.0386,21.7236,21.8,319635.0
2024-09-05 10:00:00,22.86,22.97,22.83,22.84,253608.0,21.8191,21.9241,21.7904,21.8,253608.0
2024-09-05 10:30:00,22.84,22.87,22.64,22.68,364318.0,21.8,21.8286,21.6091,21.6473,364318.0
2024-09-05 11:00:00,22.69,22.73,22.53,22.54,465648.0,21.6568,21.695,21.5041,21.5136,465648.0
2024-09-05 11:30:00,22.53,22.58,22.51,22.53,282317.0,21.5041,21.5518,21.485,21.5041,282317.0
2024-09-05 12:00:00,22.53,22.56,22.49,22.53,106115.0,21.5041,21.5327,21.4659,21.5041,106115.0
2024-09-05 12:30:00,22.54,22.61,22.5,22.58,197095.0,21.5136,21.5804,21.4755,21.5518,197095.0
2024-09-05 13:00:00,22.58,22.64,22.53,22.61,126254.0,21.5518,21.6091,21.5041,21.5804,126254.0
2024-09-05 13:30:00,22.6,22.74,22.59,22.73,228369.0,21.5709,21.7045,21.5614,21.695,228369.0
2024-09-05 14:00:00,22.74,22.77,22.72,22.73,128622.0,21.7045,21.7332,21.6854,21.695,128622.0
2024-09-05 14:30:00,22.73,22.81,22.73,22.77,132316.0,21.695,21.7713,21.695,21.7332,132316.0
2024-09-05 15:00:00,22.76,22.77,22.7,22.73,160783.0,21.7236,21.7332,21.6664,21.695,160783.0
2024-09-05 15:30:00,22.73,22.74,22.6,22.61,911483.0,21.695,21.7045,21.5709,21.5804,911483.0
2024-09-06 09:30:00,22.64,22.83,22.61,22.76,475947.0,21.6091,21.7904,21.5804,21.7236,475947.0
2024-09-06 10:00:00,22.76,22.78,22.5,22.53,455934.0,21.7236,21.7427,21.4755,21.5041,455934.0
2024-09-06 10:30:00,22.54,22.59,22.37,22.41,192808.0,21.5136,21.5614,21.3514,21.3896,192808.0
2024-09-06 11:00:00,22.41,22.57,22.24,22.27,297188.0,21.3896,21.5423,21.2273,21.2559,297188.0
2024-09-06 11:30:00,22.27,22.33,22.22,22.3,215956.0,21.2559,21.3132,21.2082,21.2846,215956.0
2024-09-06 12:00:00,22.29,22.31,22.24,22.24,176144.0,21.275,21.2941,21.2273,21.2273,176144.0
2024-09-06 12:30:00,22.24,22.3,22.14,22.22,291400.0,21.2273,21.2846,21.1319,21.2082,291400.0
2024-09-06 13:00:00,22.22,22.33,22.18,22.32,272744.0,21.2082,21.3132,21.17,21.3037,272744.0
2024-09-06 13:30:00,22.31,22.31,22.24,22.3,274558.0,21.2941,21.2941,21.2273,21.2846,274558.0
2024-09-06 14:00:00,22.29,22.3,22.14,22.16,430189.0,21.275,21.2846,21.1319,21.1509,430189.0
2024-09-06 14:30:00,22.16,22.18,22.07,22.17,352635.0,21.1509,21.17,21.065,21.1605,352635.0
2024-09-06 15:00:00,22.17,22.24,22.16,22.2,464055.0,21.1605,21.2273,21.1509,21.1891,464055.0
2024-09-06 15:30:00,22.19,22.2,22.07,22.18,1473008.0,21.1796,21.1891,21.065,21.17,1473008.0
2024-09-09 09:30:00,22.3,22.53,22.29,22.49,363001.0,21.2846,21.5041,21.275,21.4659,363001.0
2024-09-09 10:00:00,22.5,22.71,22.5,22.62,292694.0,21.4755,21.6759,21.4755,21.59,292694.0
2024-09-09 10:30:00,22.62,22.68,22.52,22.53,280455.0,21.59,21.6473,21.4945,21.5041,280455.0
2024-09-09 11:00:00,22.53,22.56,22.48,22.53,227791.0,21.5041,21.5327,21.4564,21.5041,227791.0
2024-09-09 11:30:00,22.54,22.62,22.5,22.59,235305.0,21.5136,21.59,21.4755,21.5614,235305.0
2024-09-09 12:00:00,22.58,22.71,22.57,22.7,190007.0,21.5518,21.6759,21.5423,21.6664,190007.0
2024-09-09 12:30:00,22.7,22.75,22.7,22.72,135896.0,21.6664,21.7141,21.6664,21.6854,135896.0
2024-09-09 13:00:00,22.72,22.76,22.71,22.73,196892.0,21.6854,21.7236,21.6759,21.695,196892.0
2024-09-09 13:30:00,22.73,22.76,22.69,22.7,149135.0,21.695,21.7236,21.6568,21.6664,149135.0
2024-09-09 14:00:00,22.7,22.76,22.68,22.73,167080.0,21.6664,21.7236,21.6473,21.695,167080.0
2024-09-09 14:30:00,22.72,22.74,22.66,22.68,146169.0,21.6854,21.7045,21.6282,21.6473,146169.0
2024-09-09 15:00:00,22.68,22.7,22.61,22.63,280530.0,21.6473,21.6664,21.5804,21.5995,280530.0
2024-09-09 15:30:00,22.63,22.64,22.53,22.58,1177926.0,21.5995,21.6091,21.5041,21.5518,1177926.0
2024-09-10 09:30:00,22.58,22.64,22.33,22.41,254222.0,21.5518,21.6091,21.3132,21.3896,254222.0
2024-09-10 10:00:00,22.4,22.42,21.95,22.0,323307.0,21.38,21.3991,20.9505,20.9982,323307.0
2024-09-10 10:30:00,22.0,22.14,21.92,22.14,1803750.0,20.9982,21.1319,20.9219,21.1319,1803750.0
2024-09-10 11:00:00,22.13,22.17,22.08,22.11,268763.0,21.1223,21.1605,21.0746,21.1032,268763.0
2024-09-10 11:30:00,22.11,22.14,22.0,22.01,403194.0,21.1032,21.1319,20.9982,21.0078,403194.0
2024-09-10 12:00:00,22.0,22.04,21.88,21.88,290090.0,20.9982,21.0364,20.8837,20.8837,290090.0
2024-09-10 12:30:00,21.88,21.97,21.87,21.92,151085.0,20.8837,20.9696,20.8741,20.9219,151085.0
2024-09-10 13:00:00,21.92,22.04,21.9,22.02,168757.0,20.9219,21.0364,20.9028,21.0173,168757.0
2024-09-10 13:30:00,22.03,22.11,22.03,22.08,160591.0,21.0269,21.1032,21.0269,21.0746,160591.0
2024-09-10 14:00:00,22.09,22.21,22.06,22.21,386150.0,21.0841,21.1987,21.0555,21.1987,386150.0
2024-09-10 14:30:00,22.21,22.32,22.19,22.28,291298.0,21.1987,21.3037,21.1796,21.2655,291298.0
2024-09-10 15:00:00,22.28,22.3,22.21,22.27,209348.0,21.2655,21.2846,21.1987,21.2559,209348.0
2024-09-10 15:30:00,22.27,22.33,22.15,22.33,1008396.0,21.2559,21.3132,21.1414,21.3132,1008396.0
2024-09-11 09:30:00,21.99,22.06,21.54,21.6,1193503.0,20.9887,21.0555,20.5592,20.6164,1193503.0
2024-09-11 10:00:00,21.6,21.63,21.33,21.43,1141137.0,20.6164,20.6451,20.3587,20.4542,1141137.0
2024-09-11 10:30:00,21.43,21.59,21.33,21.57,419468.0,20.4542,20.6069,20.3587,20.5878,419468.0
2024-09-11 11:00:00,21.57,21.74,21.57,21.7,283057.0,20.5878,20.7501,20.5878,20.7119,283057.0
2024-09-11 11:30:00,21.7,21.8,21.69,21.76,274693.0,20.7119,20.8073,20.7023,20.7692,274693.0
2024-09-11 12:00:00,21.76,21.83,21.72,21.82,498228.0,20.7692,20.836,20.731,20.8264,498228.0
2024-09-11 12:30:00,21.82,21.91,21.78,21.85,228663.0,20.8264,20.9123,20.7882,20.8551,228663.0
2024-09-11 13:00:00,21.85,21.89,21.81,21.82,136752.0,20.8551,20.8932,20.8169,20.8264,136752.0
2024-09-11 13:30:00,21.83,21.9,21.83,21.88,164835.0,20.836,20.9028,20.836,20.8837,164835.0
2024-09-11 14:00:00,21.87,21.94,21.85,21.92,182722.0,20.8741,20.941,20.8551,20.9219,182722.0
2024-09-11 14:30:00,21.92,22.08,21.9,22.03,360022.0,20.9219,21.0746,20.9028,21.0269,360022.0
2024-09-11 15:00:00,22.02,22.11,21.99,22.1,464765.0,21.0173,21.1032,20.9887,21.0937,464765.0
2024-09-11 15:30:00,22.1,22.14,21.95,21.99,1566487.0,21.0937,21.1319,20.9505,20.9887,1566487.0
2024-09-12 09:30:00,22.03,22.22,21.89,21.97,334936.0,21.0269,21.2082,20.8932,20.9696,334936.0
2024-09-12 10:00:00,21.97,22.05,21.9,22.04,215596.0,20.9696,21.0459,20.9028,21.0364,215596.0
2024-09-12 10:30:00,22.05,22.08,21.89,21.9,432479.0,21.0459,21.0746,20.8932,20.9028,432479.0
2024-09-12 11:00:00,21.9,22.04,21.9,22.0,318732.0,20.9028,21.0364,20.9028,20.9982,318732.0
2024-09-12 11:30:00,22.0,22.05,21.9,21.92,281426.0,20.9982,21.0459,20.9028,20.9219,281426.0
2024-09-12 12:00:00,21.93,21.95,21.89,21.92,258778.0,20.9314,20.9505,20.8932,20.9219,258778.0
2024-09-12 12:30:00,21.91,21.93,21.84,21.92,436951.0,20.9123,20.9314,20.8455,20.9219,436951.0
2024-09-12 13:00:00,21.92,21.94,21.86,21.93,143290.0,20.9219,20.941,20.8646,20.9314,143290.0
2024-09-12 13:30:00,21.93,22.02,21.93,22.0,265015.0,20.9314,21.0173,20.9314,20.9982,265015.0
2024-09-12 14:00:00,22.01,22.06,21.82,21.91,302587.0,21.0078,21.0555,20.8264,20.9123,302587.0
2024-09-12 14:30:00,21.91,21.93,21.75,21.82,153702.0,20.9123,20.9314,20.7596,20.8264,153702.0
2024-09-12 15:00:00,21.82,21.87,21.81,21.86,405074.0,20.8264,20.8741,20.8169,20.8646,405074.0
2024-09-12 15:30:00,21.86,21.96,21.81,21.93,1996777.0,20.8646,20.96,20.8169,20.9314,1996777.0
2024-09-13 09:30:00,22.0,22.25,21.89,22.18,338460.0,20.9982,21.2368,20.8932,21.17,338460.0
2024-09-13 10:00:00,22.19,22.21,22.09,22.1,273731.0,21.1796,21.1987,21.0841,21.0937,273731.0
2024-09-13 10:30:00,22.11,22.13,21.95,21.98,244003.0,21.1032,21.1223,20.9505,20.9791,244003.0
2024-09-13 11:00:00,21.98,21.98,21.88,21.92,203327.0,20.9791,20.9791,20.8837,20.9219,203327.0
2024-09-13 11:30:00,21.91,21.96,21.9,21.93,121092.0,20.9123,20.96,20.9028,20.9314,121092.0
2024-09-13 12:00:00,21.93,21.94,21.81,21.81,276824.0,20.9314,20.941,20.8169,20.8169,276824.0
2024-09-13 12:30:00,21.81,21.84,21.77,21.78,251654.0,20.8169,20.8455,20.7787,20.7882,251654.0
2024-09-13 13:00:00,21.79,21.81,21.74,21.78,281208.0,20.7978,20.8169,20.7501,20.7882,281208.0
2024-09-13 13:30:00,21.79,21.79,21.74,21.75,165940.0,20.7978,20.7978,20.7501,20.7596,165940.0
2024-09-13 14:00:00,21.75,21.77,21.68,21.68,234616.0,20.7596,20.7787,20.6928,20.6928,234616.0
2024-09-13 14:30:00,21.68,21.73,21.65,21.66,468865.0,20.6928,20.7405,20.6642,20.6737,468865.0
2024-09-13 15:00:00,21.66,21.84,21.64,21.82,626798.0,20.6737,20.8455,20.6546,20.8264,626798.0
2024-09-13 15:30:00,21.82,21.97,21.8,21.96,1296209.0,20.8264,20.9696,20.8073,20.96,1296209.0
2024-09-16 09:30:00,22.02,22.26,22.02,22.21,419047.0,21.0173,21.2464,21.0173,21.1987,419047.0
2024-09-16 10:00:00,22.21,22.26,22.14,22.18,282559.0,21.1987,21.2464,21.1319,21.17,282559.0
2024-09-16 10:30:00,22.18,22.18,22.11,22.14,453957.0,21.17,21.17,21.1032,21.1319,453957.0
2024-09-16 11:00:00,22.14,22.21,22.06,22.07,353958.0,21.1319,21.1987,21.0555,21.065,353958.0
2024-09-16 11:30:00,22.07,22.24,22.07,22.23,430400.0,21.065,21.2273,21.065,21.2178,430400.0
2024-09-16 12:00:00,22.23,22.33,22.22,22.31,203270.0,21.2178,21.3132,21.2082,21.2941,203270.0
2024-09-16 12:30:00,22.32,22.34,22.3,22.3,145506.0,21.3037,21.3227,21.2846,21.2846,145506.0
2024-09-16 13:00:00,22.3,22.32,22.25,22.28,197759.0,21.2846,21.3037,21.2368,21.2655,197759.0
2024-09-16 13:30:00,22.27,22.28,22.22,22.24,196631.0,21.2559,21.2655,21.2082,21.2273,196631.0
2024-09-16 14:00:00,22.24,22.25,22.2,22.23,150946.0,21.2273,21.2368,21.1891,21.2178,150946.0
2024-09-16 14:30:00,22.23,22.3,22.21,22.3,195808.0,21.2178,21.2846,21.1987,21.2846,195808.0
2024-09-16 15:00:00,22.3,22.32,22.27,22.3,274232.0,21.2846,21.3037,21.2559,21.2846,274232.0
2024-09-16 15:30:00,22.3,22.33,22.24,22.31,1354000.0,21.2846,21.3132,21.2273,21.2941,1354000.0
2024-09-17 09:30:00,22.42,22.52,22.37,22.43,208577.0,21.3991,21.4945,21.3514,21.4086,208577.0
2024-09-17 10:00:00,22.43,22.63,22.4,22.6,239065.0,21.4086,21.5995,21.38,21.5709,239065.0
2024-09-17 10:30:00,22.6,22.62,22.5,22.55,378917.0,21.5709,21.59,21.4755,21.5232,378917.0
2024-09-17 11:00:00,22.55,22.74,22.54,22.74,235659.0,21.5232,21.7045,21.5136,21.7045,235659.0
2024-09-17 11:30:00,22.73,22.82,22.7,22.72,372004.0,21.695,21.7809,21.6664,21.6854,372004.0
2024-09-17 12:00:00,22.71,22.72,22.67,22.71,185133.0,21.6759,21.6854,21.6377,21.6759,185133.0
2024-09-17 12:30:00,22.71,22.73,22.52,22.53,208005.0,21.6759,21.695,21.4945,21.5041,208005.0
2024-09-17 13:00:00,22.54,22.58,22.48,22.53,94633.0,21.5136,21.5518,21.4564,21.5041,94633.0
2024-09-17 13:30:00,22.53,22.6,22.47,22.58,136816.0,21.5041,21.5709,21.4468,21.5518,136816.0
2024-09-17 14:00:00,22.57,22.61,22.52,22.55,111553.0,21.5423,21.5804,21.4945,21.5232,111553.0
2024-09-17 14:30:00,22.55,22.57,22.47,22.51,222883.0,21.5232,21.5423,21.4468,21.485,222883.0
2024-09-17 15:00:00,22.5,22.52,22.42,22.46,172409.0,21.4755,21.4945,21.3991,21.4373,172409.0
2024-09-17 15:30:00,22.46,22.55,22.41,22.54,776731.0,21.4373,21.5232,21.3896,21.5136,776731.0
2024-09-18 09:30:00,22.61,22.81,22.48,22.64,270613.0,21.5804,21.7713,21.4564,21.6091,270613.0
2024-09-18 10:00:00,22.63,22.68,22.49,22.53,156298.0,21.5995,21.6473,21.4659,21.5041,156298.0
2024-09-18 10:30:00,22.52,22.54,22.44,22.54,184008.0,21.4945,21.5136,21.4182,21.5136,184008.0
2024-09-18 11:00:00,22.54,22.62,22.52,22.61,114415.0,21.5136,21.59,21.4945,21.5804,114415.0
2024-09-18 11:30:00,22.61,22.63,22.59,22.6,214970.0,21.5804,21.5995,21.5614,21.5709,214970.0
2024-09-18 12:00:00,22.6,22.62,22.56,22.59,165164.0,21.5709,21.59,21.5327,21.5614,165164.0
2024-09-18 12:30:00,22.59,22.6,22.54,22.57,115016.0,21.5614,21.5709,21.5136,21.5423,115016.0
2024-09-18 13:00:00,22.57,22.63,22.54,22.63,177482.0,21.5423,21.5995,21.5136,21.5995,177482.0
2024-09-18 13:30:00,22.63,22.67,22.6,22.63,173793.0,21.5995,21.6377,21.5709,21.5995,173793.0
2024-09-18 14:00:00,22.63,23.0,22.57,22.93,553217.0,21.5995,21.9527,21.5423,21.8859,553217.0
2024-09-18 14:30:00,22.94,23.15,22.8,22.8,465007.0,21.8954,22.0959,21.7618,21.7618,465007.0
2024-09-18 15:00:00,22.79,23.02,22.69,22.93,1101371.0,21.7523,21.9718,21.6568,21.8859,1101371.0
2024-09-18 15:30:00,22.94,22.97,22.67,22.73,1145402.0,21.8954,21.9241,21.6377,21.695,1145402.0
2024-09-19 09:30:00,22.97,23.33,22.9,23.29,648005.0,21.9241,22.2677,21.8572,22.2295,648005.0
2024-09-19 10:00:00,23.29,23.34,23.2,23.34,233963.0,22.2295,22.2772,22.1436,22.2772,233963.0
2024-09-19 10:30:00,23.34,23.36,23.2,23.26,250308.0,22.2772,22.2963,22.1436,22.2009,250308.0
2024-09-19 11:00:00,23.25,23.26,23.16,23.21,251245.0,22.1913,22.2009,22.1054,22.1531,251245.0
2024-09-19 11:30:00,23.21,23.22,23.14,23.18,182333.0,22.1531,22.1627,22.0863,22.1245,182333.0
2024-09-19 12:00:00,23.18,23.27,23.17,23.23,199087.0,22.1245,22.2104,22.115,22.1722,199087.0
2024-09-19 12:30:00,23.22,23.33,23.21,23.32,154662.0,22.1627,22.2677,22.1531,22.2581,154662.0
2024-09-19 13:00:00,23.32,23.37,23.3,23.31,178145.0,22.2581,22.3058,22.239,22.2486,178145.0
2024-09-19 13:30:00,23.32,23.39,23.31,23.34,148121.0,22.2581,22.3249,22.2486,22.2772,148121.0
2024-09-19 14:00:00,23.34,23.37,23.3,23.36,188427.0,22.2772,22.3058,22.239,22.2963,188427.0
2024-09-19 14:30:00,23.36,23.42,23.34,23.39,265979.0,22.2963,22.3536,22.2772,22.3249,265979.0
2024-09-19 15:00:00,23.39,23.43,23.34,23.37,371275.0,22.3249,22.3631,22.2772,22.3058,371275.0
2024-09-19 15:30:00,23.37,23.43,23.34,23.38,1876827.0,22.3058,22.3631,22.2772,22.3154,1876827.0
2024-09-20 09:30:00,23.28,23.29,23.11,23.15,1036373.0,22.2199,22.2295,22.0577,22.0959,1036373.0
2024-09-20 10:00:00,23.14,23.16,23.02,23.05,131260.0,22.0863,22.1054,21.9718,22.0004,131260.0
2024-09-20 10:30:00,23.05,23.16,23.04,23.12,123773.0,22.0004,22.1054,21.9909,22.0672,123773.0
2024-09-20 11:00:00,23.11,23.12,23.03,23.06,89761.0,22.0577,22.0672,21.9813,22.01,89761.0
2024-09-20 11:30:00,23.06,23.13,23.01,23.04,158254.0,22.01,22.0768,21.9622,21.9909,158254.0
2024-09-20 12:00:00,23.04,23.13,23.03,23.11,443420.0,21.9909,22.0768,21.9813,22.0577,443420.0
2024-09-20 12:30:00,23.11,23.15,23.08,23.08,208702.0,22.0577,22.0959,22.029,22.029,208702.0
2024-09-20 13:00:00,23.09,23.13,23.07,23.1,160778.0,22.0386,22.0768,22.0195,22.0481,160778.0
2024-09-20 13:30:00,23.1,23.2,23.1,23.17,281422.0,22.0481,22.1436,22.0481,22.115,281422.0
2024-09-20 14:00:00,23.17,23.21,23.11,23.12,159507.0,22.115,22.1531,22.0577,22.0672,159507.0
2024-09-20 14:30:00,23.11,23.12,23.06,23.07,143550.0,22.0577,22.0672,22.01,22.0195,143550.0
2024-09-20 15:00:00,23.06,23.12,23.03,23.1,273883.0,22.01,22.0672,21.9813,22.0481,273883.0
2024-09-20 15:30:00,23.11,23.18,23.08,23.12,1673989.0,22.0577,22.1245,22.029,22.0672,1673989.0
2024-09-23 09:30:00,23.18,23.31,22.99,23.03,383226.0,22.1245,22.2486,21.9431,21.9813,383226.0
2024-09-23 10:00:00,23.03,23.11,22.99,23.09,159690.0,21.9813,22.0577,21.9431,22.0386,159690.0
2024-09-23 10:30:00,23.09,23.09,22.92,22.93,297106.0,22.0386,22.0386,21.8763,21.8859,297106.0
2024-09-23 11:00:00,22.93,22.93,22.81,22.85,197631.0,21.8859,21.8859,21.7713,21.8095,197631.0
2024-09-23 11:30:00,22.85,22.9,22.83,22.89,116643.0,21.8095,21.8572,21.7904,21.8477,116643.0
2024-09-23 12:00:00,22.89,22.89,22.8,22.8,272619.0,21.8477,21.8477,21.7618,21.7618,272619.0
2024-09-23 12:30:00,22.8,22.87,22.77,22.87,300418.0,21.7618,21.8286,21.7332,21.8286,300418.0
2024-09-23 13:00:00,22.87,22.92,22.85,22.92,94016.0,21.8286,21.8763,21.8095,21.8763,94016.0
2024-09-23 13:30:00,22.92,22.95,22.89,22.89,166118.0,21.8763,21.905,21.8477,21.8477,166118.0
2024-09-23 14:00:00,22.89,22.9,22.82,22.84,209070.0,21.8477,21.8572,21.7809,21.8,209070.0
2024-09-23 14:30:00,22.84,22.89,22.81,22.83,256891.0,21.8,21.8477,21.7713,21.7904,256891.0
2024-09-23 15:00:00,22.82,22.93,22.82,22.93,241861.0,21.7809,21.8859,21.7809,21.8859,241861.0
2024-09-23 15:30:00,22.93,22.97,22.9,22.9,1219857.0,21.8859,21.9241,21.8572,21.8572,1219857.0
2024-09-24 09:30:00,23.04,23.24,22.86,23.17,409618.0,21.9909,22.1818,21.8191,22.115,409618.0
2024-09-24 10:00:00,23.15,23.19,23.06,23.09,362212.0,22.0959,22.134,22.01,22.0386,362212.0
2024-09-24 10:30:00,23.09,23.1,22.96,22.98,182192.0,22.0386,22.0481,21.9145,21.9336,182192.0
2024-09-24 11:00:00,22.98,22.98,22.83,22.89,305067.0,21.9336,21.9336,21.7904,21.8477,305067.0
2024-09-24 11:30:00,22.9,22.92,22.8,22.82,293942.0,21.8572,21.8763,21.7618,21.7809,293942.0
2024-09-24 12:00:00,22.82,22.83,22.77,22.8,253089.0,21.7809,21.7904,21.7332,21.7618,253089.0
2024-09-24 12:30:00,22.8,22.86,22.77,22.85,160819.0,21.7618,21.8191,21.7332,21.8095,160819.0
2024-09-24 13:00:00,22.85,22.96,22.84,22.91,153266.0,21.8095,21.9145,21.8,21.8668,153266.0
2024-09-24 13:30:00,22.91,22.94,22.88,22.9,177818.0,21.8668,21.8954,21.8382,21.8572,177818.0
2024-09-24 14:00:00,22.89,22.9,22.84,22.86,323657.0,21.8477,21.8572,21.8,21.8191,323657.0
2024-09-24 14:30:00,22.86,22.93,22.83,22.92,266713.0,21.8191,21.8859,21.7904,21.8763,266713.0
2024-09-24 15:00:00,22.92,22.95,22.89,22.93,440351.0,21.8763,21.905,21.8477,21.8859,440351.0
2024-09-24 15:30:00,22.93,22.96,22.91,22.92,1157843.0,21.8859,21.9145,21.8668,21.8763,1157843.0
2024-09-25 09:30:00,22.9,22.91,22.66,22.67,290670.0,21.8572,21.8668,21.6282,21.6377,290670.0
2024-09-25 10:00:00,22.68,22.77,22.63,22.67,218941.0,21.6473,21.7332,21.5995,21.6377,218941.0
2024-09-25 10:30:00,22.66,22.81,22.62,22.77,104154.0,21.6282,21.7713,21.59,21.7332,104154.0
2024-09-25 11:00:00,22.77,22.77,22.69,22.71,133043.0,21.7332,21.7332,21.6568,21.6759,133043.0
2024-09-25 11:30:00,22.7,22.75,22.66,22.73,78470.0,21.6664,21.7141,21.6282,21.695,78470.0
2024-09-25 12:00:00,22.73,22.77,22.66,22.67,133870.0,21.695,21.7332,21.6282,21.6377,133870.0
2024-09-25 12:30:00,22.67,22.67,22.62,22.64,97093.0,21.6377,21.6377,21.59,21.6091,97093.0
2024-09-25 13:00:00,22.64,22.65,22.59,22.61,96444.0,21.6091,21.6186,21.5614,21.5804,96444.0
2024-09-25 13:30:00,22.61,22.61,22.53,22.61,113163.0,21.5804,21.5804,21.5041,21.5804,113163.0
2024-09-25 14:00:00,22.61,22.62,22.56,22.61,120901.0,21.5804,21.59,21.5327,21.5804,120901.0
2024-09-25 14:30:00,22.61,22.64,22.57,22.58,116850.0,21.5804,21.6091,21.5423,21.5518,116850.0
2024-09-25 15:00:00,22.58,22.62,22.56,22.59,177163.0,21.5518,21.59,21.5327,21.5614,177163.0
2024-09-25 15:30:00,22.59,22.59,22.49,22.55,1217391.0,21.5614,21.5614,21.4659,21.5232,1217391.0
2024-09-26 09:30:00,22.78,22.81,22.59,22.75,259299.0,21.7427,21.7713,21.5614,21.7141,259299.0
2024-09-26 10:00:00,22.75,22.84,22.65,22.75,177976.0,21.7141,21.8,21.6186,21.7141,177976.0
2024-09-26 10:30:00,22.76,22.91,22.76,22.85,171101.0,21.7236,21.8668,21.7236,21.8095,171101.0
2024-09-26 11:00:00,22.85,22.91,22.79,22.85,153243.0,21.8095,21.8668,21.7523,21.8095,153243.0
2024-09-26 11:30:00,22.85,22.88,22.82,22.84,202717.0,21.8095,21.8382,21.7809,21.8,202717.0
2024-09-26 12:00:00,22.84,22.86,22.77,22.77,184561.0,21.8,21.8191,21.7332,21.7332,184561.0
2024-09-26 12:30:00,22.78,22.86,22.76,22.8,246397.0,21.7427,21.8191,21.7236,21.7618,246397.0
2024-09-26 13:00:00,22.8,22.86,22.78,22.86,175714.0,21.7618,21.8191,21.7427,21.8191,175714.0
2024-09-26 13:30:00,22.86,22.9,22.83,22.89,174876.0,21.8191,21.8572,21.7904,21.8477,174876.0
2024-09-26 14:00:00,22.89,22.93,22.88,22.91,133863.0,21.8477,21.8859,21.8382,21.8668,133863.0
2024-09-26 14:30:00,22.9,22.9,22.79,22.83,439229.0,21.8572,21.8572,21.7523,21.7904,439229.0
2024-09-26 15:00:00,22.82,22.89,22.82,22.86,261004.0,21.7809,21.8477,21.7809,21.8191,261004.0
2024-09-26 15:30:00,22.86,22.92,22.8,22.89,1198089.0,21.8191,21.8763,21.7618,21.8477,1198089.0
2024-09-27 09:30:00,22.96,23.08,22.83,22.88,202689.0,21.9145,22.029,21.7904,21.8382,202689.0
2024-09-27 10:00:00,22.89,23.09,22.83,23.05,293235.0,21.8477,22.0386,21.7904,22.0004,293235.0
2024-09-27 10:30:00,23.05,23.21,23.05,23.19,717593.0,22.0004,22.1531,22.0004,22.134,717593.0
2024-09-27 11:00:00,23.19,23.25,23.16,23.23,318113.0,22.134,22.1913,22.1054,22.1722,318113.0
2024-09-27 11:30:00,23.23,23.26,23.18,23.19,145302.0,22.1722,22.2009,22.1245,22.134,145302.0
2024-09-27 12:00:00,23.2,23.2,23.14,23.14,127574.0,22.1436,22.1436,22.0863,22.0863,127574.0
2024-09-27 12:30:00,23.14,23.15,23.09,23.13,120564.0,22.0863,22.0959,22.0386,22.0768,120564.0
2024-09-27 13:00:00,23.13,23.13,23.08,23.1,119272.0,22.0768,22.0768,22.029,22.0481,119272.0
2024-09-27 13:30:00,23.1,23.12,23.03,23.05,87846.0,22.0481,22.0672,21.9813,22.0004,87846.0
2024-09-27 14:00:00,23.04,23.05,22.95,22.97,98825.0,21.9909,22.0004,21.905,21.9241,98825.0
2024-09-27 14:30:00,22.98,23.01,22.91,23.01,106013.0,21.9336,21.9622,21.8668,21.9622,106013.0
2024-09-27 15:00:00,23.01,23.05,23.0,23.03,114662.0,21.9622,22.0004,21.9527,21.9813,114662.0
2024-09-27 15:30:00,23.02,23.06,22.97,23.03,507476.0,21.9718,22.01,21.9241,21.9813,507476.0
2024-09-30 09:30:00,23.01,23.04,22.86,22.98,285734.0,21.9622,21.9909,21.8191,21.9336,285734.0
2024-09-30 10:00:00,22.98,23.21,22.98,23.15,528323.0,21.9336,22.1531,21.9336,22.0959,528323.0
2024-09-30 10:30:00,23.16,23.34,23.16,23.26,436916.0,22.1054,22.2772,22.1054,22.2009,436916.0
2024-09-30 11:00:00,23.26,23.3,23.22,23.23,210355.0,22.2009,22.239,22.1627,22.1722,210355.0
2024-09-30 11:30:00,23.22,23.25,23.21,23.23,134274.0,22.1627,22.1913,22.1531,22.1722,134274.0
2024-09-30 12:00:00,23.23,23.26,23.19,23.21,180490.0,22.1722,22.2009,22.134,22.1531,180490.0
2024-09-30 12:30:00,23.21,23.31,23.2,23.31,180370.0,22.1531,22.2486,22.1436,22.2486,180370.0
2024-09-30 13:00:00,23.3,23.33,23.23,23.23,116051.0,22.239,22.2677,22.1722,22.1722,116051.0
2024-09-30 13:30:00,23.23,23.27,23.16,23.18,128631.0,22.1722,22.2104,22.1054,22.1245,128631.0
2024-09-30 14:00:00,23.18,23.18,22.99,23.05,281906.0,22.1245,22.1245,21.9431,22.0004,281906.0
2024-09-30 14:30:00,23.05,23.17,23.02,23.13,230744.0,22.0004,22.115,21.9718,22.0768,230744.0
2024-09-30 15:00:00,23.13,23.19,23.1,23.18,295218.0,22.0768,22.134,22.0481,22.1245,295218.0
2024-09-30 15:30:00,23.18,23.37,23.17,23.32,1699645.0,22.1245,22.3058,22.115,22.2581,1699645.0
2024-10-01 09:30:00,23.14,23.24,22.59,22.65,621706.0,22.0863,22.1818,21.5614,21.6186,621706.0
2024-10-01 10:00:00,22.64,22.73,22.34,22.39,785195.0,21.6091,21.695,21.3227,21.3705,785195.0
2024-10-01 10:30:00,22.39,22.65,22.36,22.64,623343.0,21.3705,21.6186,21.3418,21.6091,623343.0
2024-10-01 11:00:00,22.64,22.72,22.55,22.71,646882.0,21.6091,21.6854,21.5232,21.6759,646882.0
2024-10-01 11:30:00,22.71,22.81,22.7,22.72,273932.0,21.6759,21.7713,21.6664,21.6854,273932.0
2024-10-01 12:00:00,22.71,22.78,22.68,22.77,214332.0,21.6759,21.7427,21.6473,21.7332,214332.0
2024-10-01 12:30:00,22.77,22.77,22.64,22.68,251205.0,21.7332,21.7332,21.6091,21.6473,251205.0
2024-10-01 13:00:00,22.67,22.68,22.5,22.52,333695.0,21.6377,21.6473,21.4755,21.4945,333695.0
2024-10-01 13:30:00,22.52,22.64,22.51,22.64,501515.0,21.4945,21.6091,21.485,21.6091,501515.0
2024-10-01 14:00:00,22.64,22.69,22.62,22.63,265324.0,21.6091,21.6568,21.59,21.5995,265324.0
2024-10-01 14:30:00,22.64,22.66,22.57,22.6,218255.0,21.6091,21.6282,21.5423,21.5709,218255.0
2024-10-01 15:00:00,22.6,22.6,22.55,22.56,255440.0,21.5709,21.5709,21.5232,21.5327,255440.0
2024-10-01 15:30:00,22.55,22.56,22.42,22.55,1881077.0,21.5232,21.5327,21.3991,21.5232,1881077.0
2024-10-02 09:30:00,22.54,23.14,22.49,22.98,742549.0,21.5136,22.0863,21.4659,21.9336,742549.0
2024-10-02 10:00:00,22.98,23.03,22.81,22.85,330475.0,21.9336,21.9813,21.7713,21.8095,330475.0
2024-10-02 10:30:00,22.85,22.85,22.73,22.74,261789.0,21.8095,21.8095,21.695,21.7045,261789.0
2024-10-02 11:00:00,22.75,22.78,22.66,22.73,392979.0,21.7141,21.7427,21.6282,21.695,392979.0
2024-10-02 11:30:00,22.73,22.76,22.69,22.73,230701.0,21.695,21.7236,21.6568,21.695,230701.0
2024-10-02 12:00:00,22.73,22.73,22.63,22.66,296363.0,21.695,21.695,21.5995,21.6282,296363.0
2024-10-02 12:30:00,22.66,22.66,22.61,22.64,131439.0,21.6282,21.6282,21.5804,21.6091,131439.0
2024-10-02 13:00:00,22.64,22.66,22.6,22.61,232920.0,21.6091,21.6282,21.5709,21.5804,232920.0
2024-10-02 13:30:00,22.61,22.67,22.58,22.66,276573.0,21.5804,21.6377,21.5518,21.6282,276573.0
2024-10-02 14:00:00,22.66,22.69,22.6,22.64,283609.0,21.6282,21.6568,21.5709,21.6091,283609.0
2024-10-02 14:30:00,22.64,22.69,22.59,22.6,461403.0,21.6091,21.6568,21.5614,21.5709,461403.0
2024-10-02 15:00:00,22.6,22.61,22.46,22.5,1084565.0,21.5709,21.5804,21.4373,21.4755,1084565.0
2024-10-02 15:30:00,22.49,22.57,22.47,22.57,1716641.0,21.4659,21.5423,21.4468,21.5423,1716641.0
2024-10-03 09:30:00,22.5,22.56,22.24,22.33,439268.0,21.4755,21.5327,21.2273,21.3132,439268.0
2024-10-03 10:00:00,22.34,22.49,22.31,22.35,273756.0,21.3227,21.4659,21.2941,21.3323,273756.0
2024-10-03 10:30:00,22.34,22.4,22.29,22.33,433158.0,21.3227,21.38,21.275,21.3132,433158.0
2024-10-03 11:00:00,22.33,22.43,22.3,22.43,200799.0,21.3132,21.4086,21.2846,21.4086,200799.0
2024-10-03 11:30:00,22.42,22.48,22.38,22.42,204771.0,21.3991,21.4564,21.3609,21.3991,204771.0
2024-10-03 12:00:00,22.42,22.53,22.42,22.52,159113.0,21.3991,21.5041,21.3991,21.4945,159113.0
2024-10-03 12:30:00,22.52,22.52,22.33,22.35,337315.0,21.4945,21.4945,21.3132,21.3323,337315.0
2024-10-03 13:00:00,22.35,22.38,22.29,22.3,326630.0,21.3323,21.3609,21.275,21.2846,326630.0
2024-10-03 13:30:00,22.3,22.39,22.29,22.31,372308.0,21.2846,21.3705,21.275,21.2941,372308.0
2024-10-03 14:00:00,22.31,22.4,22.29,22.38,262752.0,21.2941,21.38,21.275,21.3609,262752.0
2024-10-03 14:30:00,22.38,22.38,22.31,22.33,162427.0,21.3609,21.3609,21.2941,21.3132,162427.0
2024-10-03 15:00:00,22.32,22.38,22.31,22.36,167491.0,21.3037,21.3609,21.2941,21.3418,167491.0
2024-10-03 15:30:00,22.36,22.45,22.33,22.45,931521.0,21.3418,21.4277,21.3132,21.4277,931521.0
2024-10-04 09:30:00,22.8,22.98,22.75,22.9,888930.0,21.7618,21.9336,21.7141,21.8572,888930.0
2024-10-04 10:00:00,22.89,22.9,22.69,22.75,824736.0,21.8477,21.8572,21.6568,21.7141,824736.0
2024-10-04 10:30:00,22.74,22.84,22.53,22.69,589856.0,21.7045,21.8,21.5041,21.6568,589856.0
2024-10-04 11:00:00,22.69,22.77,22.62,22.64,345875.0,21.6568,21.7332,21.59,21.6091,345875.0
2024-10-04 11:30:00,22.65,22.69,22.61,22.64,237345.0,21.6186,21.6568,21.5804,21.6091,237345.0
2024-10-04 12:00:00,22.64,22.76,22.63,22.71,196148.0,21.6091,21.7236,21.5995,21.6759,196148.0
2024-10-04 12:30:00,22.71,22.76,22.68,22.75,137227.0,21.6759,21.7236,21.6473,21.7141,137227.0
2024-10-04 13:00:00,22.75,22.8,22.72,22.78,217996.0,21.7141,21.7618,21.6854,21.7427,217996.0
2024-10-04 13:30:00,22.77,22.83,22.72,22.73,283560.0,21.7332,21.7904,21.6854,21.695,283560.0
2024-10-04 14:00:00,22.73,22.77,22.73,22.75,223838.0,21.695,21.7332,21.695,21.7141,223838.0
2024-10-04 14:30:00,22.75,22.81,22.73,22.8,265824.0,21.7141,21.7713,21.695,21.7618,265824.0
2024-10-04 15:00:00,22.79,22.88,22.77,22.87,419571.0,21.7523,21.8382,21.7332,21.8286,419571.0
2024-10-04 15:30:00,22.86,22.88,22.78,22.83,1059233.0,21.8191,21.8382,21.7427,21.7904,1059233.0
2024-10-07 09:30:00,22.83,22.92,22.64,22.79,352129.0,21.7904,21.8763,21.6091,21.7523,352129.0
2024-10-07 10:00:00,22.79,22.89,22.78,22.83,159469.0,21.7523,21.8477,21.7427,21.7904,159469.0
2024-10-07 10:30:00,22.82,22.84,22.74,22.76,153029.0,21.7809,21.8,21.7045,21.7236,153029.0
2024-10-07 11:00:00,22.76,22.8,22.71,22.79,561398.0,21.7236,21.7618,21.6759,21.7523,561398.0
2024-10-07 11:30:00,22.79,22.79,22.73,22.75,143691.0,21.7523,21.7523,21.695,21.7141,143691.0
2024-10-07 12:00:00,22.76,22.83,22.73,22.82,179210.0,21.7236,21.7904,21.695,21.7809,179210.0
2024-10-07 12:30:00,22.82,22.83,22.78,22.8,85404.0,21.7809,21.7904,21.7427,21.7618,85404.0
2024-10-07 13:00:00,22.8,22.81,22.75,22.78,89588.0,21.7618,21.7713,21.7141,21.7427,89588.0
2024-10-07 13:30:00,22.77,22.77,22.72,22.73,100041.0,21.7332,21.7332,21.6854,21.695,100041.0
2024-10-07 14:00:00,22.73,22.75,22.68,22.68,120420.0,21.695,21.7141,21.6473,21.6473,120420.0
2024-10-07 14:30:00,22.68,22.7,22.58,22.64,439117.0,21.6473,21.6664,21.5518,21.6091,439117.0
2024-10-07 15:00:00,22.64,22.77,22.63,22.75,134576.0,21.6091,21.7332,21.5995,21.7141,134576.0
2024-10-07 15:30:00,22.75,22.83,22.71,22.81,650061.0,21.7141,21.7904,21.6759,21.7713,650061.0
2024-10-08 09:30:00,22.86,23.03,22.72,22.83,245359.0,21.8191,21.9813,21.6854,21.7904,245359.0
2024-10-08 10:00:00,22.82,22.85,22.72,22.78,157446.0,21.7809,21.8095,21.6854,21.7427,157446.0
2024-10-08 10:30:00,22.77,22.86,22.71,22.83,243926.0,21.7332,21.8191,21.6759,21.7904,243926.0
2024-10-08 11:00:00,22.83,22.88,22.82,22.84,86383.0,21.7904,21.8382,21.7809,21.8,86383.0
2024-10-08 11:30:00,22.84,22.87,22.79,22.86,63505.0,21.8,21.8286,21.7523,21.8191,63505.0
2024-10-08 12:00:00,22.86,22.9,22.83,22.87,164828.0,21.8191,21.8572,21.7904,21.8286,164828.0
2024-10-08 12:30:00,22.87,22.9,22.83,22.84,92375.0,21.8286,21.8572,21.7904,21.8,92375.0
2024-10-08 13:00:00,22.84,22.85,22.77,22.77,116604.0,21.8,21.8095,21.7332,21.7332,116604.0
2024-10-08 13:30:00,22.77,22.83,22.74,22.83,264319.0,21.7332,21.7904,21.7045,21.7904,264319.0
2024-10-08 14:00:00,22.83,22.83,22.77,22.79,76169.0,21.7904,21.7904,21.7332,21.7523,76169.0
2024-10-08 14:30:00,22.79,22.85,22.78,22.83,224591.0,21.7523,21.8095,21.7427,21.7904,224591.0
2024-10-08 15:00:00,22.82,22.83,22.77,22.8,212017.0,21.7809,21.7904,21.7332,21.7618,212017.0
2024-10-08 15:30:00,22.8,22.8,22.71,22.73,732500.0,21.7618,21.7618,21.6759,21.695,732500.0
2024-10-09 09:30:00,22.73,22.96,22.62,22.93,199886.0,21.695,21.9145,21.59,21.8859,199886.0
2024-10-09 10:00:00,22.93,23.0,22.89,22.9,186050.0,21.8859,21.9527,21.8477,21.8572,186050.0
2024-10-09 10:30:00,22.91,23.05,22.84,23.04,471781.0,21.8668,22.0004,21.8,21.9909,471781.0
2024-10-09 11:00:00,23.04,23.14,23.03,23.12,470217.0,21.9909,22.0863,21.9813,22.0672,470217.0
2024-10-09 11:30:00,23.11,23.2,23.1,23.11,187521.0,22.0577,22.1436,22.0481,22.0577,187521.0
2024-10-09 12:00:00,23.11,23.15,23.08,23.12,210923.0,22.0577,22.0959,22.029,22.0672,210923.0
2024-10-09 12:30:00,23.11,23.13,23.09,23.11,106059.0,22.0577,22.0768,22.0386,22.0577,106059.0
2024-10-09 13:00:00,23.11,23.13,23.07,23.12,169048.0,22.0577,22.0768,22.0195,22.0672,169048.0
2024-10-09 13:30:00,23.12,23.22,23.11,23.2,204978.0,22.0672,22.1627,22.0577,22.1436,204978.0
2024-10-09 14:00:00,23.2,23.21,23.08,23.09,129999.0,22.1436,22.1531,22.029,22.0386,129999.0
2024-10-09 14:30:00,23.08,23.1,23.05,23.05,253608.0,22.029,22.0481,22.0004,22.0004,253608.0
2024-10-09 15:00:00,23.05,23.11,23.02,23.11,510114.0,22.0004,22.0577,21.9718,22.0577,510114.0
2024-10-09 15:30:00,23.11,23.15,23.08,23.08,849555.0,22.0577,22.0959,22.029,22.029,849555.0
2024-10-10 09:30:00,23.05,23.17,22.98,23.1,313642.0,22.0004,22.115,21.9336,22.0481,313642.0
2024-10-10 10:00:00,23.09,23.25,23.09,23.23,140875.0,22.0386,22.1913,22.0386,22.1722,140875.0
2024-10-10 10:30:00,23.23,23.3,23.02,23.05,315886.0,22.1722,22.239,21.9718,22.0004,315886.0
2024-10-10 11:00:00,23.05,23.13,23.01,23.05,310548.0,22.0004,22.0768,21.9622,22.0004,310548.0
2024-10-10 11:30:00,23.04,23.05,23.01,23.03,62390.0,21.9909,22.0004,21.9622,21.9813,62390.0
2024-10-10 12:00:00,23.02,23.06,22.97,23.05,121737.0,21.9718,22.01,21.9241,22.0004,121737.0
2024-10-10 12:30:00,23.05,23.06,22.99,23.03,97165.0,22.0004,22.01,21.9431,21.9813,97165.0
2024-10-10 13:00:00,23.03,23.07,22.96,23.05,81129.0,21.9813,22.0195,21.9145,22.0004,81129.0
2024-10-10 13:30:00,23.04,23.07,22.93,23.0,84993.0,21.9909,22.0195,21.8859,21.9527,84993.0
2024-10-10 14:00:00,22.99,23.03,22.94,23.0,146416.0,21.9431,21.9813,21.8954,21.9527,146416.0
2024-10-10 14:30:00,22.99,23.01,22.94,22.96,216009.0,21.9431,21.9622,21.8954,21.9145,216009.0
2024-10-10 15:00:00,22.96,22.99,22.96,22.98,227460.0,21.9145,21.9431,21.9145,21.9336,227460.0
2024-10-10 15:30:00,22.98,23.11,22.96,23.05,1235157.0,21.9336,22.0577,21.9145,22.0004,1235157.0
2024-10-11 09:30:00,23.3,23.73,23.27,23.72,1093663.0,22.239,22.6495,22.2104,22.6399,1093663.0
2024-10-11 10:00:00,23.73,23.79,23.69,23.72,1035357.0,22.6495,22.7067,22.6113,22.6399,1035357.0
2024-10-11 10:30:00,23.72,23.79,23.65,23.71,492143.0,22.6399,22.7067,22.5731,22.6304,492143.0
2024-10-11 11:00:00,23.71,23.82,23.68,23.75,286893.0,22.6304,22.7354,22.6017,22.6685,286893.0
2024-10-11 11:30:00,23.75,23.77,23.7,23.71,138547.0,22.6685,22.6876,22.6208,22.6304,138547.0
2024-10-11 12:00:00,23.71,23.76,23.64,23.65,268965.0,22.6304,22.6781,22.5635,22.5731,268965.0
2024-10-11 12:30:00,23.65,23.69,23.62,23.65,145798.0,22.5731,22.6113,22.5445,22.5731,145798.0
2024-10-11 13:00:00,23.64,23.66,23.6,23.64,167536.0,22.5635,22.5826,22.5254,22.5635,167536.0
2024-10-11 13:30:00,23.64,23.71,23.6,23.7,189048.0,22.5635,22.6304,22.5254,22.6208,189048.0
2024-10-11 14:00:00,23.7,23.72,23.63,23.66,173560.0,22.6208,22.6399,22.554,22.5826,173560.0
2024-10-11 14:30:00,23.66,23.67,23.61,23.64,184290.0,22.5826,22.5922,22.5349,22.5635,184290.0
2024-10-11 15:00:00,23.64,23.75,23.63,23.69,360877.0,22.5635,22.6685,22.554,22.6113,360877.0
2024-10-11 15:30:00,23.69,23.76,23.67,23.69,852994.0,22.6113,22.6781,22.5922,22.6113,852994.0
2024-10-14 09:30:00,23.74,23.77,23.49,23.63,287874.0,22.659,22.6876,22.4204,22.554,287874.0
2024-10-14 10:00:00,23.64,23.77,23.63,23.73,148747.0,22.5635,22.6876,22.554,22.6495,148747.0
2024-10-14 10:30:00,23.73,23.83,23.73,23.83,229386.0,22.6495,22.7449,22.6495,22.7449,229386.0
2024-10-14 11:00:00,23.83,23.87,23.78,23.84,166878.0,22.7449,22.7831,22.6972,22.7544,166878.0
2024-10-14 11:30:00,23.84,23.92,23.83,23.89,183627.0,22.7544,22.8308,22.7449,22.8022,183627.0
2024-10-14 12:00:00,23.89,23.97,23.89,23.92,174395.0,22.8022,22.8785,22.8022,22.8308,174395.0
2024-10-14 12:30:00,23.92,23.94,23.9,23.92,118109.0,22.8308,22.8499,22.8117,22.8308,118109.0
2024-10-14 13:00:00,23.92,23.94,23.86,23.88,203369.0,22.8308,22.8499,22.7735,22.7926,203369.0
2024-10-14 13:30:00,23.87,23.92,23.85,23.91,161176.0,22.7831,22.8308,22.764,22.8213,161176.0
2024-10-14 14:00:00,23.91,23.92,23.87,23.91,221973.0,22.8213,22.8308,22.7831,22.8213,221973.0
2024-10-14 14:30:00,23.91,23.91,23.86,23.89,221191.0,22.8213,22.8213,22.7735,22.8022,221191.0
2024-10-14 15:00:00,23.89,23.9,23.84,23.87,316203.0,22.8022,22.8117,22.7544,22.7831,316203.0
2024-10-14 15:30:00,23.87,23.91,23.84,23.87,1220057.0,22.7831,22.8213,22.7544,22.7831,1220057.0
2024-10-15 09:30:00,23.97,24.12,23.82,23.92,1434958.0,22.8785,23.0217,22.7354,22.8308,1434958.0
2024-10-15 10:00:00,23.93,24.18,23.92,24.15,722904.0,22.8403,23.079,22.8308,23.0503,722904.0
2024-10-15 10:30:00,24.15,24.2,24.04,24.17,514070.0,23.0503,23.098,22.9453,23.0694,514070.0
2024-10-15 11:00:00,24.17,24.26,24.13,24.18,347592.0,23.0694,23.1553,23.0312,23.079,347592.0
2024-10-15 11:30:00,24.19,24.2,24.05,24.13,337039.0,23.0885,23.098,22.9549,23.0312,337039.0
2024-10-15 12:00:00,24.13,24.29,24.11,24.29,691109.0,23.0312,23.184,23.0121,23.184,691109.0
2024-10-15 12:30:00,24.29,24.33,24.26,24.29,411897.0,23.184,23.2221,23.1553,23.184,411897.0
2024-10-15 13:00:00,24.29,24.33,24.16,24.19,273406.0,23.184,23.2221,23.0599,23.0885,273406.0
2024-10-15 13:30:00,24.19,24.21,24.01,24.02,370309.0,23.0885,23.1076,22.9167,22.9262,370309.0
2024-10-15 14:00:00,24.02,24.04,23.84,23.84,340044.0,22.9262,22.9453,22.7544,22.7544,340044.0
2024-10-15 14:30:00,23.85,23.91,23.84,23.91,525422.0,22.764,22.8213,22.7544,22.8213,525422.0
2024-10-15 15:00:00,23.91,23.94,23.81,23.81,723403.0,22.8213,22.8499,22.7258,22.7258,723403.0
2024-10-15 15:30:00,23.82,23.83,23.74,23.77,1207763.0,22.7354,22.7449,22.659,22.6876,1207763.0
2024-10-16 09:30:00,23.96,24.21,23.86,24.21,529156.0,22.869,23.1076,22.7735,23.1076,529156.0
2024-10-16 10:00:00,24.21,24.3,24.04,24.14,693335.0,23.1076,23.1935,22.9453,23.0408,693335.0
2024-10-16 10:30:00,24.14,24.2,24.01,24.05,377588.0,23.0408,23.098,22.9167,22.9549,377588.0
2024-10-16 11:00:00,24.05,24.09,23.96,23.99,406182.0,22.9549,22.9931,22.869,22.8976,406182.0
2024-10-16 11:30:00,23.98,24.14,23.98,24.12,215802.0,22.8881,23.0408,22.8881,23.0217,215802.0
2024-10-16 12:00:00,24.11,24.13,24.07,24.07,270613.0,23.0121,23.0312,22.974,22.974,270613.0
2024-10-16 12:30:00,24.07,24.09,24.01,24.03,247884.0,22.974,22.9931,22.9167,22.9358,247884.0
2024-10-16 13:00:00,24.03,24.06,24.0,24.04,286814.0,22.9358,22.9644,22.9072,22.9453,286814.0
2024-10-16 13:30:00,24.03,24.09,24.02,24.05,379267.0,22.9358,22.9931,22.9262,22.9549,379267.0
2024-10-16 14:00:00,24.05,24.07,23.99,24.02,247697.0,22.9549,22.974,22.8976,22.9262,247697.0
2024-10-16 14:30:00,24.02,24.03,23.96,23.99,271823.0,22.9262,22.9358,22.869,22.8976,271823.0
2024-10-16 15:00:00,24.0,24.04,23.96,23.98,262628.0,22.9072,22.9453,22.869,22.8881,262628.0
2024-10-16 15:30:00,23.98,24.04,23.96,23.98,1209460.0,22.8881,22.9453,22.869,22.8881,1209460.0
2024-10-17 09:30:00,24.04,24.24,23.82,24.15,871544.0,22.9453,23.1362,22.7354,23.0503,871544.0
2024-10-17 10:00:00,24.16,24.26,23.94,23.98,704001.0,23.0599,23.1553,22.8499,22.8881,704001.0
2024-10-17 10:30:00,23.98,24.12,23.95,23.97,1007525.0,22.8881,23.0217,22.8594,22.8785,1007525.0
2024-10-17 11:00:00,23.98,24.06,23.94,23.98,989629.0,22.8881,22.9644,22.8499,22.8881,989629.0
2024-10-17 11:30:00,23.98,24.07,23.97,24.03,434068.0,22.8881,22.974,22.8785,22.9358,434068.0
2024-10-17 12:00:00,24.04,24.08,23.98,23.98,575054.0,22.9453,22.9835,22.8881,22.8881,575054.0
2024-10-17 12:30:00,23.98,24.01,23.92,23.98,869159.0,22.8881,22.9167,22.8308,22.8881,869159.0
2024-10-17 13:00:00,23.98,24.05,23.94,24.0,228745.0,22.8881,22.9549,22.8499,22.9072,228745.0
2024-10-17 13:30:00,24.0,24.02,23.96,23.97,577393.0,22.9072,22.9262,22.869,22.8785,577393.0
2024-10-17 14:00:00,23.96,23.99,23.88,23.96,619623.0,22.869,22.8976,22.7926,22.869,619623.0
2024-10-17 14:30:00,23.97,24.01,23.95,24.0,635257.0,22.8785,22.9167,22.8594,22.9072,635257.0
2024-10-17 15:00:00,24.0,24.08,23.99,24.05,446252.0,22.9072,22.9835,22.8976,22.9549,446252.0
2024-10-17 15:30:00,24.05,24.08,23.98,23.98,1738475.0,22.9549,22.9835,22.8881,22.8881,1738475.0
2024-10-18 09:30:00,24.32,24.47,23.87,23.99,1216254.0,23.2126,23.3558,22.7831,22.8976,1216254.0
2024-10-18 10:00:00,23.99,24.05,23.76,23.86,956675.0,22.8976,22.9549,22.6781,22.7735,956675.0
2024-10-18 10:30:00,23.86,23.95,23.82,23.86,400788.0,22.7735,22.8594,22.7354,22.7735,400788.0
2024-10-18 11:00:00,23.86,23.89,23.68,23.73,565846.0,22.7735,22.8022,22.6017,22.6495,565846.0
2024-10-18 11:30:00,23.73,23.9,23.67,23.88,370376.0,22.6495,22.8117,22.5922,22.7926,370376.0
2024-10-18 12:00:00,23.88,23.96,23.84,23.9,437188.0,22.7926,22.869,22.7544,22.8117,437188.0
2024-10-18 12:30:00,23.9,23.96,23.85,23.85,716638.0,22.8117,22.869,22.764,22.764,716638.0
2024-10-18 13:00:00,23.86,23.86,23.7,23.8,613407.0,22.7735,22.7735,22.6208,22.7163,613407.0
2024-10-18 13:30:00,23.81,23.83,23.73,23.76,367441.0,22.7258,22.7449,22.6495,22.6781,367441.0
2024-10-18 14:00:00,23.77,23.87,23.75,23.86,427878.0,22.6876,22.7831,22.6685,22.7735,427878.0
2024-10-18 14:30:00,23.86,23.88,23.8,23.84,321439.0,22.7735,22.7926,22.7163,22.7544,321439.0
2024-10-18 15:00:00,23.83,23.84,23.75,23.82,611417.0,22.7449,22.7544,22.6685,22.7354,611417.0
2024-10-18 15:30:00,23.82,23.92,23.77,23.81,1775146.0,22.7354,22.8308,22.6876,22.7258,1775146.0
2024-10-21 09:30:00,24.05,24.1,23.73,23.79,898718.0,22.9549,23.0026,22.6495,22.7067,898718.0
2024-10-21 10:00:00,23.78,23.91,23.72,23.73,567703.0,22.6972,22.8213,22.6399,22.6495,567703.0
2024-10-21 10:30:00,23.73,23.85,23.69,23.82,584655.0,22.6495,22.764,22.6113,22.7354,584655.0
2024-10-21 11:00:00,23.82,23.85,23.67,23.71,1051343.0,22.7354,22.764,22.5922,22.6304,1051343.0
2024-10-21 11:30:00,23.71,23.72,23.62,23.69,496131.0,22.6304,22.6399,22.5445,22.6113,496131.0
2024-10-21 12:00:00,23.7,23.74,23.66,23.7,294527.0,22.6208,22.659,22.5826,22.6208,294527.0
2024-10-21 12:30:00,23.7,23.72,23.66,23.67,197644.0,22.6208,22.6399,22.5826,22.5922,197644.0
2024-10-21 13:00:00,23.66,23.71,23.66,23.68,179329.0,22.5826,22.6304,22.5826,22.6017,179329.0
2024-10-21 13:30:00,23.69,23.71,23.66,23.67,339886.0,22.6113,22.6304,22.5826,22.5922,339886.0
2024-10-21 14:00:00,23.67,23.68,23.56,23.61,479557.0,22.5922,22.6017,22.4872,22.5349,479557.0
2024-10-21 14:30:00,23.61,23.64,23.58,23.59,294598.0,22.5349,22.5635,22.5063,22.5158,294598.0
2024-10-21 15:00:00,23.59,23.59,23.5,23.52,411617.0,22.5158,22.5158,22.4299,22.449,411617.0
2024-10-21 15:30:00,23.53,23.64,23.47,23.62,2009786.0,22.4586,22.5635,22.4013,22.5445,2009786.0
2024-10-22 09:30:00,23.63,23.8,23.36,23.54,579531.0,22.554,22.7163,22.2963,22.4681,579531.0
2024-10-22 10:00:00,23.53,23.55,23.4,23.47,306335.0,22.4586,22.4776,22.3345,22.4013,306335.0
2024-10-22 10:30:00,23.46,23.62,23.45,23.58,352150.0,22.3917,22.5445,22.3822,22.5063,352150.0
2024-10-22 11:00:00,23.57,23.68,23.53,23.67,247389.0,22.4967,22.6017,22.4586,22.5922,247389.0
2024-10-22 11:30:00,23.67,23.72,23.66,23.68,237845.0,22.5922,22.6399,22.5826,22.6017,237845.0
2024-10-22 12:00:00,23.68,23.73,23.66,23.73,121174.0,22.6017,22.6495,22.5826,22.6495,121174.0
2024-10-22 12:30:00,23.73,23.8,23.72,23.75,375484.0,22.6495,22.7163,22.6399,22.6685,375484.0
2024-10-22 13:00:00,23.75,23.75,23.66,23.67,157977.0,22.6685,22.6685,22.5826,22.5922,157977.0
2024-10-22 13:30:00,23.67,23.73,23.66,23.71,225000.0,22.5922,22.6495,22.5826,22.6304,225000.0
2024-10-22 14:00:00,23.72,23.73,23.65,23.65,782740.0,22.6399,22.6495,22.5731,22.5731,782740.0
2024-10-22 14:30:00,23.66,23.68,23.63,23.67,1254242.0,22.5826,22.6017,22.554,22.5922,1254242.0
2024-10-22 15:00:00,23.67,23.7,23.64,23.64,619237.0,22.5922,22.6208,22.5635,22.5635,619237.0
2024-10-22 15:30:00,23.64,23.67,23.63,23.64,1416640.0,22.5635,22.5922,22.554,22.5635,1416640.0
2024-10-23 09:30:00,23.55,23.72,23.52,23.64,284176.0,22.4776,22.6399,22.449,22.5635,284176.0
2024-10-23 10:00:00,23.64,23.75,23.53,23.62,266490.0,22.5635,22.6685,22.4586,22.5445,266490.0
2024-10-23 10:30:00,23.62,23.63,23.53,23.58,368072.0,22.5445,22.554,22.4586,22.5063,368072.0
2024-10-23 11:00:00,23.58,23.65,23.54,23.6,191687.0,22.5063,22.5731,22.4681,22.5254,191687.0
2024-10-23 11:30:00,23.6,23.66,23.59,23.63,173579.0,22.5254,22.5826,22.5158,22.554,173579.0
2024-10-23 12:00:00,23.63,23.66,23.59,23.63,240557.0,22.554,22.5826,22.5158,22.554,240557.0
2024-10-23 12:30:00,23.63,23.66,23.58,23.6,147401.0,22.554,22.5826,22.5063,22.5254,147401.0
2024-10-23 13:00:00,23.6,23.61,23.53,23.54,148493.0,22.5254,22.5349,22.4586,22.4681,148493.0
2024-10-23 13:30:00,23.53,23.54,23.47,23.48,172884.0,22.4586,22.4681,22.4013,22.4108,172884.0
2024-10-23 14:00:00,23.49,23.5,23.41,23.46,545641.0,22.4204,22.4299,22.344,22.3917,545641.0
2024-10-23 14:30:00,23.46,23.61,23.45,23.59,410404.0,22.3917,22.5349,22.3822,22.5158,410404.0
2024-10-23 15:00:00,23.58,23.65,23.57,23.65,539788.0,22.5063,22.5731,22.4967,22.5731,539788.0
2024-10-23 15:30:00,23.64,23.68,23.61,23.63,900923.0,22.5635,22.6017,22.5349,22.554,900923.0
2024-10-24 09:30:00,24.01,24.01,23.71,23.82,533838.0,22.9167,22.9167,22.6304,22.7354,533838.0
2024-10-24 10:00:00,23.82,23.82,23.57,23.78,452966.0,22.7354,22.7354,22.4967,22.6972,452966.0
2024-10-24 10:30:00,23.77,23.82,23.74,23.78,557381.0,22.6876,22.7354,22.659,22.6972,557381.0
2024-10-24 11:00:00,23.77,23.79,23.69,23.7,784242.0,22.6876,22.7067,22.6113,22.6208,784242.0
2024-10-24 11:30:00,23.7,23.74,23.65,23.67,696233.0,22.6208,22.659,22.5731,22.5922,696233.0
2024-10-24 12:00:00,23.66,23.68,23.6,23.68,382237.0,22.5826,22.6017,22.5254,22.6017,382237.0
2024-10-24 12:30:00,23.68,23.71,23.65,23.68,260482.0,22.6017,22.6304,22.5731,22.6017,260482.0
2024-10-24 13:00:00,23.68,23.7,23.66,23.69,124032.0,22.6017,22.6208,22.5826,22.6113,124032.0
2024-10-24 13:30:00,23.68,23.7,23.61,23.62,244867.0,22.6017,22.6208,22.5349,22.5445,244867.0
2024-10-24 14:00:00,23.63,23.69,23.6,23.66,145438.0,22.554,22.6113,22.5254,22.5826,145438.0
2024-10-24 14:30:00,23.66,23.72,23.64,23.68,314445.0,22.5826,22.6399,22.5635,22.6017,314445.0
2024-10-24 15:00:00,23.67,23.76,23.66,23.75,276412.0,22.5922,22.6781,22.5826,22.6685,276412.0
2024-10-24 15:30:00,23.75,23.78,23.7,23.75,1506281.0,22.6685,22.6972,22.6208,22.6685,1506281.0
2024-10-25 09:30:00,23.91,24.01,23.64,23.8,477098.0,22.8213,22.9167,22.5635,22.7163,477098.0
2024-10-25 10:00:00,23.79,23.88,23.7,23.84,286203.0,22.7067,22.7926,22.6208,22.7544,286203.0
2024-10-25 10:30:00,23.84,23.87,23.68,23.7,227466.0,22.7544,22.7831,22.6017,22.6208,227466.0
2024-10-25 11:00:00,23.7,23.72,23.56,23.59,375090.0,22.6208,22.6399,22.4872,22.5158,375090.0
2024-10-25 11:30:00,23.59,23.6,23.52,23.58,150105.0,22.5158,22.5254,22.449,22.5063,150105.0
2024-10-25 12:00:00,23.58,23.58,23.5,23.53,376962.0,22.5063,22.5063,22.4299,22.4586,376962.0
2024-10-25 12:30:00,23.53,23.55,23.47,23.54,199113.0,22.4586,22.4776,22.4013,22.4681,199113.0
2024-10-25 13:00:00,23.54,23.57,23.46,23.51,189610.0,22.4681,22.4967,22.3917,22.4395,189610.0
2024-10-25 13:30:00,23.5,23.5,23.39,23.46,530465.0,22.4299,22.4299,22.3249,22.3917,530465.0
2024-10-25 14:00:00,23.45,23.46,23.38,23.46,333279.0,22.3822,22.3917,22.3154,22.3917,333279.0
2024-10-25 14:30:00,23.46,23.52,23.42,23.51,338227.0,22.3917,22.449,22.3536,22.4395,338227.0
2024-10-25 15:00:00,23.51,23.55,23.47,23.51,309396.0,22.4395,22.4776,22.4013,22.4395,309396.0
2024-10-25 15:30:00,23.5,23.53,23.46,23.49,1328055.0,22.4299,22.4586,22.3917,22.4204,1328055.0
2024-10-28 09:30:00,23.65,23.85,23.63,23.71,477269.0,22.5731,22.764,22.554,22.6304,477269.0
2024-10-28 10:00:00,23.72,23.78,23.67,23.77,177742.0,22.6399,22.6972,22.5922,22.6876,177742.0
2024-10-28 10:30:00,23.77,23.85,23.73,23.84,423410.0,22.6876,22.764,22.6495,22.7544,423410.0
2024-10-28 11:00:00,23.84,23.88,23.79,23.88,279929.0,22.7544,22.7926,22.7067,22.7926,279929.0
2024-10-28 11:30:00,23.88,23.91,23.83,23.84,237894.0,22.7926,22.8213,22.7449,22.7544,237894.0
2024-10-28 12:00:00,23.83,23.91,23.81,23.89,271677.0,22.7449,22.8213,22.7258,22.8022,271677.0
2024-10-28 12:30:00,23.89,23.91,23.86,23.86,225582.0,22.8022,22.8213,22.7735,22.7735,225582.0
2024-10-28 13:00:00,23.87,23.95,23.84,23.95,197260.0,22.7831,22.8594,22.7544,22.8594,197260.0
2024-10-28 13:30:00,23.95,23.99,23.93,23.96,207677.0,22.8594,22.8976,22.8403,22.869,207677.0
2024-10-28 14:00:00,23.96,24.01,23.92,24.01,341342.0,22.869,22.9167,22.8308,22.9167,341342.0
2024-10-28 14:30:00,24.01,24.02,23.96,23.99,354464.0,22.9167,22.9262,22.869,22.8976,354464.0
2024-10-28 15:00:00,24.0,24.04,23.96,24.02,419810.0,22.9072,22.9453,22.869,22.9262,419810.0
2024-10-28 15:30:00,24.02,24.13,24.01,24.05,1305121.0,22.9262,23.0312,22.9167,22.9549,1305121.0
2024-10-29 09:30:00,24.08,24.21,23.93,24.03,468838.0,22.9835,23.1076,22.8403,22.9358,468838.0
2024-10-29 10:00:00,24.04,24.09,23.99,24.04,187903.0,22.9453,22.9931,22.8976,22.9453,187903.0
2024-10-29 10:30:00,24.04,24.06,23.97,23.98,279685.0,22.9453,22.9644,22.8785,22.8881,279685.0
2024-10-29 11:00:00,23.98,24.02,23.9,23.98,565731.0,22.8881,22.9262,22.8117,22.8881,565731.0
2024-10-29 11:30:00,23.99,24.06,23.98,24.0,183302.0,22.8976,22.9644,22.8881,22.9072,183302.0
2024-10-29 12:00:00,24.0,24.01,23.96,23.99,115167.0,22.9072,22.9167,22.869,22.8976,115167.0
2024-10-29 12:30:00,23.99,24.0,23.93,23.96,175383.0,22.8976,22.9072,22.8403,22.869,175383.0
2024-10-29 13:00:00,23.96,23.98,23.9,23.92,178328.0,22.869,22.8881,22.8117,22.8308,178328.0
2024-10-29 13:30:00,23.91,23.95,23.87,23.94,242823.0,22.8213,22.8594,22.7831,22.8499,242823.0
2024-10-29 14:00:00,23.94,23.94,23.9,23.91,276789.0,22.8499,22.8499,22.8117,22.8213,276789.0
2024-10-29 14:30:00,23.9,23.93,23.87,23.91,308530.0,22.8117,22.8403,22.7831,22.8213,308530.0
2024-10-29 15:00:00,23.9,23.91,23.8,23.83,507340.0,22.8117,22.8213,22.7163,22.7449,507340.0
2024-10-29 15:30:00,23.83,23.91,23.77,23.88,666478.0,22.7449,22.8213,22.6876,22.7926,666478.0
2024-10-30 09:30:00,23.83,24.33,23.83,24.3,450666.0,22.7449,23.2221,22.7449,23.1935,450666.0
2024-10-30 10:00:00,24.31,24.45,24.29,24.33,711376.0,23.203,23.3367,23.184,23.2221,711376.0
2024-10-30 10:30:00,24.33,24.35,24.19,24.2,295755.0,23.2221,23.2412,23.0885,23.098,295755.0
2024-10-30 11:00:00,24.2,24.26,24.19,24.21,199550.0,23.098,23.1553,23.0885,23.1076,199550.0
2024-10-30 11:30:00,24.21,24.27,24.17,24.18,300374.0,23.1076,23.1649,23.0694,23.079,300374.0
2024-10-30 12:00:00,24.18,24.19,24.14,24.14,190824.0,23.079,23.0885,23.0408,23.0408,190824.0
2024-10-30 12:30:00,24.14,24.15,24.11,24.13,121052.0,23.0408,23.0503,23.0121,23.0312,121052.0
2024-10-30 13:00:00,24.13,24.22,24.12,24.19,208129.0,23.0312,23.1171,23.0217,23.0885,208129.0
2024-10-30 13:30:00,24.2,24.2,24.13,24.18,262442.0,23.098,23.098,23.0312,23.079,262442.0
2024-10-30 14:00:00,24.18,24.24,24.16,24.22,375630.0,23.079,23.1362,23.0599,23.1171,375630.0
2024-10-30 14:30:00,24.21,24.23,24.17,24.22,189364.0,23.1076,23.1267,23.0694,23.1171,189364.0
2024-10-30 15:00:00,24.22,24.24,24.17,24.21,301766.0,23.1171,23.1362,23.0694,23.1076,301766.0
2024-10-30 15:30:00,24.22,24.22,24.03,24.06,1674506.0,23.1171,23.1171,22.9358,22.9644,1674506.0
2024-10-31 09:30:00,24.19,24.32,24.04,24.22,879280.0,23.0885,23.2126,22.9453,23.1171,879280.0
2024-10-31 10:00:00,24.23,24.31,24.13,24.21,491956.0,23.1267,23.203,23.0312,23.1076,491956.0
2024-10-31 10:30:00,24.2,24.26,24.05,24.07,318283.0,23.098,23.1553,22.9549,22.974,318283.0
2024-10-31 11:00:00,24.07,24.07,23.96,23.98,193385.0,22.974,22.974,22.869,22.8881,193385.0
2024-10-31 11:30:00,23.98,24.08,23.96,24.01,186094.0,22.8881,22.9835,22.869,22.9167,186094.0
2024-10-31 12:00:00,24.0,24.08,23.98,24.06,121682.0,22.9072,22.9835,22.8881,22.9644,121682.0
2024-10-31 12:30:00,24.06,24.09,24.0,24.04,125592.0,22.9644,22.9931,22.9072,22.9453,125592.0
2024-10-31 13:00:00,24.03,24.13,24.03,24.1,153608.0,22.9358,23.0312,22.9358,23.0026,153608.0
2024-10-31 13:30:00,24.1,24.1,23.96,24.01,190614.0,23.0026,23.0026,22.869,22.9167,190614.0
2024-10-31 14:00:00,24.0,24.07,23.98,24.04,297055.0,22.9072,22.974,22.8881,22.9453,297055.0
2024-10-31 14:30:00,24.03,24.06,23.97,24.03,276312.0,22.9358,22.9644,22.8785,22.9358,276312.0
2024-10-31 15:00:00,24.03,24.05,23.98,24.03,240294.0,22.9358,22.9549,22.8881,22.9358,240294.0
2024-10-31 15:30:00,24.03,24.03,23.85,23.86,1187233.0,22.9358,22.9358,22.764,22.7735,1187233.0
2024-11-01 09:30:00,23.91,24.12,23.84,24.03,277414.0,22.8213,23.0217,22.7544,22.9358,277414.0
2024-11-01 10:00:00,24.04,24.08,23.93,24.08,279576.0,22.9453,22.9835,22.8403,22.9835,279576.0
2024-11-01 10:30:00,24.07,24.07,23.79,23.84,235995.0,22.974,22.974,22.7067,22.7544,235995.0
2024-11-01 11:00:00,23.84,23.96,23.82,23.96,187465.0,22.7544,22.869,22.7354,22.869,187465.0
2024-11-01 11:30:00,23.96,23.97,23.85,23.85,190112.0,22.869,22.8785,22.764,22.764,190112.0
2024-11-01 12:00:00,23.85,23.91,23.81,23.81,179185.0,22.764,22.8213,22.7258,22.7258,179185.0
2024-11-01 12:30:00,23.82,23.82,23.68,23.69,208762.0,22.7354,22.7354,22.6017,22.6113,208762.0
2024-11-01 13:00:00,23.7,23.76,23.68,23.72,241954.0,22.6208,22.6781,22.6017,22.6399,241954.0
2024-11-01 13:30:00,23.73,23.73,23.63,23.7,266258.0,22.6495,22.6495,22.554,22.6208,266258.0
2024-11-01 14:00:00,23.7,23.73,23.6,23.68,392580.0,22.6208,22.6495,22.5254,22.6017,392580.0
2024-11-01 14:30:00,23.68,23.7,23.63,23.64,251531.0,22.6017,22.6208,22.554,22.5635,251531.0
2024-11-01 15:00:00,23.64,23.69,23.59,23.61,197687.0,22.5635,22.6113,22.5158,22.5349,197687.0
2024-11-01 15:30:00,23.61,23.63,23.52,23.55,975791.0,22.5349,22.554,22.449,22.4776,975791.0
2024-11-04 09:30:00,23.58,23.65,23.26,23.29,901729.0,22.5063,22.5731,22.2009,22.2295,901729.0
2024-11-04 10:00:00,23.29,23.51,23.26,23.49,241563.0,22.2295,22.4395,22.2009,22.4204,241563.0
2024-11-04 10:30:00,23.48,23.52,23.41,23.47,422381.0,22.4108,22.449,22.344,22.4013,422381.0
2024-11-04 11:00:00,23.48,23.54,23.44,23.46,314894.0,22.4108,22.4681,22.3727,22.3917,314894.0
2024-11-04 11:30:00,23.46,23.46,23.31,23.33,246961.0,22.3917,22.3917,22.2486,22.2677,246961.0
2024-11-04 12:00:00,23.32,23.46,23.32,23.46,272828.0,22.2581,22.3917,22.2581,22.3917,272828.0
2024-11-04 12:30:00,23.46,23.49,23.44,23.45,202112.0,22.3917,22.4204,22.3727,22.3822,202112.0
2024-11-04 13:00:00,23.45,23.46,23.38,23.4,170382.0,22.3822,22.3917,22.3154,22.3345,170382.0
2024-11-04 13:30:00,23.41,23.45,23.4,23.44,110847.0,22.344,22.3822,22.3345,22.3727,110847.0
2024-11-04 14:00:00,23.44,23.46,23.39,23.39,127241.0,22.3727,22.3917,22.3249,22.3249,127241.0
2024-11-04 14:30:00,23.39,23.41,23.32,23.35,325667.0,22.3249,22.344,22.2581,22.2868,325667.0
2024-11-04 15:00:00,23.34,23.42,23.34,23.42,233980.0,22.2772,22.3536,22.2772,22.3536,233980.0
2024-11-04 15:30:00,23.42,23.43,23.35,23.39,919131.0,22.3536,22.3631,22.2868,22.3249,919131.0
2024-11-05 09:30:00,23.47,23.62,23.41,23.62,255358.0,22.4013,22.5445,22.344,22.5445,255358.0
2024-11-05 10:00:00,23.62,23.66,23.53,23.57,167574.0,22.5445,22.5826,22.4586,22.4967,167574.0
2024-11-05 10:30:00,23.58,23.69,23.55,23.58,373418.0,22.5063,22.6113,22.4776,22.5063,373418.0
2024-11-05 11:00:00,23.58,23.59,23.48,23.52,165969.0,22.5063,22.5158,22.4108,22.449,165969.0
2024-11-05 11:30:00,23.52,23.6,23.51,23.57,134811.0,22.449,22.5254,22.4395,22.4967,134811.0
2024-11-05 12:00:00,23.57,23.59,23.52,23.53,140313.0,22.4967,22.5158,22.449,22.4586,140313.0
2024-11-05 12:30:00,23.53,23.6,23.52,23.58,143910.0,22.4586,22.5254,22.449,22.5063,143910.0
2024-11-05 13:00:00,23.58,23.63,23.55,23.59,172777.0,22.5063,22.554,22.4776,22.5158,172777.0
2024-11-05 13:30:00,23.59,23.6,23.53,23.54,213423.0,22.5158,22.5254,22.4586,22.4681,213423.0
2024-11-05 14:00:00,23.54,23.61,23.54,23.55,292628.0,22.4681,22.5349,22.4681,22.4776,292628.0
2024-11-05 14:30:00,23.54,23.57,23.48,23.49,258456.0,22.4681,22.4967,22.4108,22.4204,258456.0
2024-11-05 15:00:00,23.48,23.56,23.48,23.54,167761.0,22.4108,22.4872,22.4108,22.4681,167761.0
2024-11-05 15:30:00,23.54,23.65,23.52,23.62,1037988.0,22.4681,22.5731,22.449,22.5445,1037988.0
2024-11-06 09:30:00,25.02,25.73,24.91,25.42,3057882.0,23.8807,24.5584,23.7757,24.2625,3057882.0
2024-11-06 10:00:00,25.43,25.77,25.42,25.69,1508099.0,24.272,24.5966,24.2625,24.5202,1508099.0
2024-11-06 10:30:00,25.69,25.8,25.5,25.77,1309022.0,24.5202,24.6252,24.3389,24.5966,1309022.0
2024-11-06 11:00:00,25.77,25.8,25.52,25.57,1289095.0,24.5966,24.6252,24.3579,24.4057,1289095.0
2024-11-06 11:30:00,25.57,25.72,25.49,25.69,764631.0,24.4057,24.5488,24.3293,24.5202,764631.0
2024-11-06 12:00:00,25.69,25.77,25.59,25.77,760498.0,24.5202,24.5966,24.4248,24.5966,760498.0
2024-11-06 12:30:00,25.76,25.95,25.73,25.95,537360.0,24.587,24.7684,24.5584,24.7684,537360.0
2024-11-06 13:00:00,25.95,26.05,25.89,25.93,758398.0,24.7684,24.8638,24.7111,24.7493,758398.0
2024-11-06 13:30:00,25.93,26.07,25.91,26.05,488059.0,24.7493,24.8829,24.7302,24.8638,488059.0
2024-11-06 14:00:00,26.05,26.06,25.87,25.96,690243.0,24.8638,24.8734,24.692,24.7779,690243.0
2024-11-06 14:30:00,25.96,26.06,25.94,25.98,626916.0,24.7779,24.8734,24.7588,24.797,626916.0
2024-11-06 15:00:00,25.98,26.22,25.98,26.19,1417603.0,24.797,25.0261,24.797,24.9974,1417603.0
2024-11-06 15:30:00,26.18,26.33,26.12,26.3,2628649.0,24.9879,25.1311,24.9306,25.1024,2628649.0
2024-11-07 09:30:00,26.05,26.12,25.49,25.51,718582.0,24.8638,24.9306,24.3293,24.3484,718582.0
2024-11-07 10:00:00,25.51,25.82,25.5,25.78,533868.0,24.3484,24.6443,24.3389,24.6061,533868.0
2024-11-07 10:30:00,25.78,25.83,25.69,25.72,343601.0,24.6061,24.6538,24.5202,24.5488,343601.0
2024-11-07 11:00:00,25.72,25.74,25.59,25.66,314431.0,24.5488,24.5679,24.4248,24.4916,314431.0
2024-11-07 11:30:00,25.66,25.71,25.59,25.69,259948.0,24.4916,24.5393,24.4248,24.5202,259948.0
2024-11-07 12:00:00,25.69,25.72,25.64,25.69,316454.0,24.5202,24.5488,24.4725,24.5202,316454.0
2024-11-07 12:30:00,25.69,25.7,25.59,25.61,152505.0,24.5202,24.5297,24.4248,24.4438,152505.0
2024-11-07 13:00:00,25.62,25.68,25.59,25.66,172581.0,24.4534,24.5107,24.4248,24.4916,172581.0
2024-11-07 13:30:00,25.66,25.7,25.62,25.7,221152.0,24.4916,24.5297,24.4534,24.5297,221152.0
2024-11-07 14:00:00,25.69,25.76,25.51,25.54,334466.0,24.5202,24.587,24.3484,24.377,334466.0
2024-11-07 14:30:00,25.55,25.58,25.24,25.47,463651.0,24.3866,24.4152,24.0907,24.3102,463651.0
2024-11-07 15:00:00,25.46,25.5,25.35,25.38,296842.0,24.3007,24.3389,24.1957,24.2243,296842.0
2024-11-07 15:30:00,25.38,25.45,25.34,25.41,1349518.0,24.2243,24.2911,24.1861,24.253,1349518.0
2024-11-08 09:30:00,25.46,25.48,25.23,25.45,523092.0,24.3007,24.3198,24.0811,24.2911,523092.0
2024-11-08 10:00:00,25.46,25.61,25.4,25.48,364581.0,24.3007,24.4438,24.2434,24.3198,364581.0
2024-11-08 10:30:00,25.49,25.59,25.47,25.59,265009.0,24.3293,24.4248,24.3102,24.4248,265009.0
2024-11-08 11:00:00,25.59,25.62,25.55,25.55,217644.0,24.4248,24.4534,24.3866,24.3866,217644.0
2024-11-08 11:30:00,25.56,25.57,25.44,25.46,216696.0,24.3961,24.4057,24.2816,24.3007,216696.0
2024-11-08 12:00:00,25.46,25.5,25.43,25.48,157519.0,24.3007,24.3389,24.272,24.3198,157519.0
2024-11-08 12:30:00,25.48,25.58,25.47,25.57,271070.0,24.3198,24.4152,24.3102,24.4057,271070.0
2024-11-08 13:00:00,25.57,25.59,25.52,25.55,135845.0,24.4057,24.4248,24.3579,24.3866,135845.0
2024-11-08 13:30:00,25.55,25.64,25.53,25.64,208112.0,24.3866,24.4725,24.3675,24.4725,208112.0
2024-11-08 14:00:00,25.63,25.68,25.61,25.65,486844.0,24.4629,24.5107,24.4438,24.482,486844.0
2024-11-08 14:30:00,25.66,25.75,25.65,25.71,324895.0,24.4916,24.5775,24.482,24.5393,324895.0
2024-11-08 15:00:00,25.71,25.73,25.66,25.69,317656.0,24.5393,24.5584,24.4916,24.5202,317656.0
2024-11-08 15:30:00,25.69,25.7,25.61,25.63,874412.0,24.5202,24.5297,24.4438,24.4629,874412.0
2024-11-11 09:30:00,26.04,26.16,25.93,26.13,494766.0,24.8543,24.9688,24.7493,24.9402,494766.0
2024-11-11 10:00:00,26.14,26.16,25.93,26.09,416352.0,24.9497,24.9688,24.7493,24.902,416352.0
2024-11-11 10:30:00,26.09,26.2,26.06,26.14,282119.0,24.902,25.007,24.8734,24.9497,282119.0
2024-11-11 11:00:00,26.14,26.15,26.06,26.14,252945.0,24.9497,24.9593,24.8734,24.9497,252945.0
2024-11-11 11:30:00,26.14,26.3,26.12,26.29,485536.0,24.9497,25.1024,24.9306,25.0929,485536.0
2024-11-11 12:00:00,26.29,26.31,26.24,26.28,258212.0,25.0929,25.112,25.0452,25.0833,258212.0
2024-11-11 12:30:00,26.28,26.29,26.22,26.23,153014.0,25.0833,25.0929,25.0261,25.0356,153014.0
2024-11-11 13:00:00,26.23,26.23,26.04,26.08,185582.0,25.0356,25.0356,24.8543,24.8924,185582.0
2024-11-11 13:30:00,26.09,26.14,26.05,26.11,302381.0,24.902,24.9497,24.8638,24.9211,302381.0
2024-11-11 14:00:00,26.11,26.23,26.09,26.21,264498.0,24.9211,25.0356,24.902,25.0165,264498.0
2024-11-11 14:30:00,26.21,26.29,26.17,26.28,964230.0,25.0165,25.0929,24.9783,25.0833,964230.0
2024-11-11 15:00:00,26.27,26.29,26.21,26.25,411451.0,25.0738,25.0929,25.0165,25.0547,411451.0
2024-11-11 15:30:00,26.25,26.29,26.17,26.22,951699.0,25.0547,25.0929,24.9783,25.0261,951699.0
2024-11-12 09:30:00,25.94,26.32,25.93,26.2,290069.0,24.7588,25.1215,24.7493,25.007,290069.0
2024-11-12 10:00:00,26.2,26.24,26.12,26.18,244011.0,25.007,25.0452,24.9306,24.9879,244011.0
2024-11-12 10:30:00,26.18,26.28,26.11,26.13,199430.0,24.9879,25.0833,24.9211,24.9402,199430.0
2024-11-12 11:00:00,26.13,26.19,26.08,26.18,203738.0,24.9402,24.9974,24.8924,24.9879,203738.0
2024-11-12 11:30:00,26.17,26.21,26.14,26.15,243241.0,24.9783,25.0165,24.9497,24.9593,243241.0
2024-11-12 12:00:00,26.16,26.18,26.04,26.06,477119.0,24.9688,24.9879,24.8543,24.8734,477119.0
2024-11-12 12:30:00,26.07,26.08,26.0,26.03,348521.0,24.8829,24.8924,24.8161,24.8447,348521.0
2024-11-12 13:00:00,26.02,26.11,26.0,26.1,180010.0,24.8352,24.9211,24.8161,24.9115,180010.0
2024-11-12 13:30:00,26.1,26.26,26.09,26.24,213057.0,24.9115,25.0642,24.902,25.0452,213057.0
2024-11-12 14:00:00,26.23,26.28,26.21,26.25,264873.0,25.0356,25.0833,25.0165,25.0547,264873.0
2024-11-12 14:30:00,26.24,26.27,26.17,26.19,318622.0,25.0452,25.0738,24.9783,24.9974,318622.0
2024-11-12 15:00:00,26.19,26.21,26.12,26.13,375772.0,24.9974,25.0165,24.9306,24.9402,375772.0
2024-11-12 15:30:00,26.13,26.2,26.09,26.18,991076.0,24.9402,25.007,24.902,24.9879,991076.0
2024-11-13 09:30:00,26.38,26.56,26.25,26.55,328076.0,25.1788,25.3506,25.0547,25.341,328076.0
2024-11-13 10:00:00,26.55,26.57,26.38,26.54,295049.0,25.341,25.3601,25.1788,25.3315,295049.0
2024-11-13 10:30:00,26.54,26.73,26.53,26.64,199767.0,25.3315,25.5128,25.322,25.4269,199767.0
2024-11-13 11:00:00,26.63,26.67,26.59,26.64,271210.0,25.4174,25.4556,25.3792,25.4269,271210.0
2024-11-13 11:30:00,26.65,26.7,26.58,26.64,370442.0,25.4365,25.4842,25.3697,25.4269,370442.0
2024-11-13 12:00:00,26.63,26.66,26.53,26.53,289600.0,25.4174,25.446,25.322,25.322,289600.0
2024-11-13 12:30:00,26.53,26.54,26.4,26.41,333994.0,25.322,25.3315,25.1979,25.2074,333994.0
2024-11-13 13:00:00,26.41,26.41,26.27,26.29,190214.0,25.2074,25.2074,25.0738,25.0929,190214.0
2024-11-13 13:30:00,26.28,26.32,26.18,26.18,164302.0,25.0833,25.1215,24.9879,24.9879,164302.0
2024-11-13 14:00:00,26.19,26.25,26.09,26.13,494330.0,24.9974,25.0547,24.902,24.9402,494330.0
2024-11-13 14:30:00,26.11,26.13,26.04,26.07,398118.0,24.9211,24.9402,24.8543,24.8829,398118.0
2024-11-13 15:00:00,26.07,26.14,26.02,26.14,319927.0,24.8829,24.9497,24.8352,24.9497,319927.0
2024-11-13 15:30:00,26.14,26.16,26.07,26.1,1120437.0,24.9497,24.9688,24.8829,24.9115,1120437.0
2024-11-14 09:30:00,26.2,26.25,26.02,26.25,482766.0,25.007,25.0547,24.8352,25.0547,482766.0
2024-11-14 10:00:00,26.25,26.35,26.2,26.35,608915.0,25.0547,25.1501,25.007,25.1501,608915.0
2024-11-14 10:30:00,26.34,26.41,26.32,26.34,468037.0,25.1406,25.2074,25.1215,25.1406,468037.0
2024-11-14 11:00:00,26.33,26.35,26.25,26.27,280841.0,25.1311,25.1501,25.0547,25.0738,280841.0
2024-11-14 11:30:00,26.27,26.37,26.26,26.31,1034145.0,25.0738,25.1692,25.0642,25.112,1034145.0
2024-11-14 12:00:00,26.3,26.31,26.2,26.24,438914.0,25.1024,25.112,25.007,25.0452,438914.0
2024-11-14 12:30:00,26.24,26.24,26.14,26.18,271735.0,25.0452,25.0452,24.9497,24.9879,271735.0
2024-11-14 13:00:00,26.18,26.23,26.13,26.13,359980.0,24.9879,25.0356,24.9402,24.9402,359980.0
2024-11-14 13:30:00,26.12,26.16,26.1,26.14,459514.0,24.9306,24.9688,24.9115,24.9497,459514.0
2024-11-14 14:00:00,26.13,26.25,26.13,26.25,442689.0,24.9402,25.0547,24.9402,25.0547,442689.0
2024-11-14 14:30:00,26.25,26.33,26.23,26.3,205453.0,25.0547,25.1311,25.0356,25.1024,205453.0
2024-11-14 15:00:00,26.3,26.3,26.15,26.28,588497.0,25.1024,25.1024,24.9593,25.0833,588497.0
2024-11-14 15:30:00,26.28,26.31,26.19,26.27,1370889.0,25.0833,25.112,24.9974,25.0738,1370889.0
2024-11-15 09:30:00,26.45,26.56,26.35,26.37,859331.0,25.2456,25.3506,25.1501,25.1692,859331.0
2024-11-15 10:00:00,26.36,26.36,26.2,26.23,472427.0,25.1597,25.1597,25.007,25.0356,472427.0
2024-11-15 10:30:00,26.23,26.28,26.13,26.16,1038591.0,25.0356,25.0833,24.9402,24.9688,1038591.0
2024-11-15 11:00:00,26.16,26.34,26.15,26.34,464856.0,24.9688,25.1406,24.9593,25.1406,464856.0
2024-11-15 11:30:00,26.34,26.36,26.26,26.33,578578.0,25.1406,25.1597,25.0642,25.1311,578578.0
2024-11-15 12:00:00,26.32,26.33,26.2,26.21,417714.0,25.1215,25.1311,25.007,25.0165,417714.0
2024-11-15 12:30:00,26.21,26.26,26.18,26.25,231555.0,25.0165,25.0642,24.9879,25.0547,231555.0
2024-11-15 13:00:00,26.25,26.29,26.2,26.23,273642.0,25.0547,25.0929,25.007,25.0356,273642.0
2024-11-15 13:30:00,26.22,26.23,26.13,26.17,372496.0,25.0261,25.0356,24.9402,24.9783,372496.0
2024-11-15 14:00:00,26.17,26.27,26.13,26.25,210226.0,24.9783,25.0738,24.9402,25.0547,210226.0
2024-11-15 14:30:00,26.25,26.31,26.22,26.25,203016.0,25.0547,25.112,25.0261,25.0547,203016.0
2024-11-15 15:00:00,26.25,26.32,26.24,26.26,257990.0,25.0547,25.1215,25.0452,25.0642,257990.0
2024-11-15 15:30:00,26.26,26.38,26.24,26.36,1639536.0,25.0642,25.1788,25.0452,25.1597,1639536.0
2024-11-18 09:30:00,26.3,26.46,26.21,26.23,384755.0,25.1024,25.2551,25.0165,25.0356,384755.0
2024-11-18 10:00:00,26.22,26.32,26.19,26.28,337335.0,25.0261,25.1215,24.9974,25.0833,337335.0
2024-11-18 10:30:00,26.27,26.3,26.23,26.25,152309.0,25.0738,25.1024,25.0356,25.0547,152309.0
2024-11-18 11:00:00,26.25,26.3,26.2,26.29,424550.0,25.0547,25.1024,25.007,25.0929,424550.0
2024-11-18 11:30:00,26.29,26.33,26.25,26.26,245468.0,25.0929,25.1311,25.0547,25.0642,245468.0
2024-11-18 12:00:00,26.27,26.28,26.21,26.25,221250.0,25.0738,25.0833,25.0165,25.0547,221250.0
2024-11-18 12:30:00,26.25,26.36,26.23,26.35,314509.0,25.0547,25.1597,25.0356,25.1501,314509.0
2024-11-18 13:00:00,26.35,26.35,26.25,26.25,266849.0,25.1501,25.1501,25.0547,25.0547,266849.0
2024-11-18 13:30:00,26.26,26.29,26.24,26.29,189894.0,25.0642,25.0929,25.0452,25.0929,189894.0
2024-11-18 14:00:00,26.28,26.32,26.24,26.28,186090.0,25.0833,25.1215,25.0452,25.0833,186090.0
2024-11-18 14:30:00,26.28,26.29,26.24,26.26,273012.0,25.0833,25.0929,25.0452,25.0642,273012.0
2024-11-18 15:00:00,26.27,26.31,26.25,26.29,231916.0,25.0738,25.112,25.0547,25.0929,231916.0
2024-11-18 15:30:00,26.28,26.34,26.27,26.33,1424857.0,25.0833,25.1406,25.0738,25.1311,1424857.0
2024-11-19 09:30:00,26.04,26.25,25.98,26.24,535873.0,24.8543,25.0547,24.797,25.0452,535873.0
2024-11-19 10:00:00,26.23,26.26,26.13,26.25,586193.0,25.0356,25.0642,24.9402,25.0547,586193.0
2024-11-19 10:30:00,26.25,26.35,26.23,26.25,249332.0,25.0547,25.1501,25.0356,25.0547,249332.0
2024-11-19 11:00:00,26.24,26.31,26.18,26.28,261815.0,25.0452,25.112,24.9879,25.0833,261815.0
2024-11-19 11:30:00,26.27,26.28,26.22,26.26,215885.0,25.0738,25.0833,25.0261,25.0642,215885.0
2024-11-19 12:00:00,26.26,26.27,26.2,26.24,233713.0,25.0642,25.0738,25.007,25.0452,233713.0
2024-11-19 12:30:00,26.23,26.31,26.22,26.28,349384.0,25.0356,25.112,25.0261,25.0833,349384.0
2024-11-19 13:00:00,26.27,26.27,26.2,26.21,250677.0,25.0738,25.0738,25.007,25.0165,250677.0
2024-11-19 13:30:00,26.21,26.26,26.18,26.25,159361.0,25.0165,25.0642,24.9879,25.0547,159361.0
2024-11-19 14:00:00,26.25,26.25,26.2,26.21,162779.0,25.0547,25.0547,25.007,25.0165,162779.0
2024-11-19 14:30:00,26.21,26.23,26.18,26.2,284878.0,25.0165,25.0356,24.9879,25.007,284878.0
2024-11-19 15:00:00,26.2,26.28,26.19,26.28,120439.0,25.007,25.0833,24.9974,25.0833,120439.0
2024-11-19 15:30:00,26.28,26.3,26.23,26.25,1297451.0,25.0833,25.1024,25.0356,25.0547,1297451.0
2024-11-20 09:30:00,26.39,26.39,26.2,26.21,722046.0,25.1883,25.1883,25.007,25.0165,722046.0
2024-11-20 10:00:00,26.21,26.21,26.11,26.16,577131.0,25.0165,25.0165,24.9211,24.9688,577131.0
2024-11-20 10:30:00,26.16,26.27,26.13,26.27,155214.0,24.9688,25.0738,24.9402,25.0738,155214.0
2024-11-20 11:00:00,26.26,26.28,26.12,26.13,186380.0,25.0642,25.0833,24.9306,24.9402,186380.0
2024-11-20 11:30:00,26.13,26.25,26.12,26.2,396171.0,24.9402,25.0547,24.9306,25.007,396171.0
2024-11-20 12:00:00,26.2,26.21,26.13,26.14,231926.0,25.007,25.0165,24.9402,24.9497,231926.0
2024-11-20 12:30:00,26.14,26.25,26.13,26.21,284413.0,24.9497,25.0547,24.9402,25.0165,284413.0
2024-11-20 13:00:00,26.21,26.24,26.18,26.21,102524.0,25.0165,25.0452,24.9879,25.0165,102524.0
2024-11-20 13:30:00,26.21,26.22,26.14,26.18,414765.0,25.0165,25.0261,24.9497,24.9879,414765.0
2024-11-20 14:00:00,26.18,26.18,26.11,26.16,226410.0,24.9879,24.9879,24.9211,24.9688,226410.0
2024-11-20 14:30:00,26.16,26.22,26.15,26.19,186296.0,24.9688,25.0261,24.9593,24.9974,186296.0
2024-11-20 15:00:00,26.19,26.26,26.17,26.26,272673.0,24.9974,25.0642,24.9783,25.0642,272673.0
2024-11-20 15:30:00,26.26,26.33,26.24,26.25,1076080.0,25.0642,25.1311,25.0452,25.0547,1076080.0
2024-11-21 09:30:00,26.49,26.59,26.32,26.53,411385.0,25.2838,25.3792,25.1215,25.322,411385.0
2024-11-21 10:00:00,26.53,26.62,26.45,26.5,369211.0,25.322,25.4079,25.2456,25.2933,369211.0
2024-11-21 10:30:00,26.49,26.77,26.43,26.71,512755.0,25.2838,25.551,25.2265,25.4938,512755.0
2024-11-21 11:00:00,26.71,26.77,26.65,26.74,348128.0,25.4938,25.551,25.4365,25.5224,348128.0
2024-11-21 11:30:00,26.74,26.92,26.73,26.86,307521.0,25.5224,25.6942,25.5128,25.6369,307521.0
2024-11-21 12:00:00,26.86,26.86,26.73,26.78,193881.0,25.6369,25.6369,25.5128,25.5606,193881.0
2024-11-21 12:30:00,26.78,26.82,26.73,26.8,224426.0,25.5606,25.5987,25.5128,25.5797,224426.0
2024-11-21 13:00:00,26.8,26.86,26.79,26.84,200051.0,25.5797,25.6369,25.5701,25.6178,200051.0
2024-11-21 13:30:00,26.85,26.87,26.81,26.84,153132.0,25.6274,25.6465,25.5892,25.6178,153132.0
2024-11-21 14:00:00,26.84,26.85,26.79,26.82,121314.0,25.6178,25.6274,25.5701,25.5987,121314.0
2024-11-21 14:30:00,26.81,26.83,26.75,26.82,231959.0,25.5892,25.6083,25.5319,25.5987,231959.0
2024-11-21 15:00:00,26.82,26.84,26.77,26.83,238960.0,25.5987,25.6178,25.551,25.6083,238960.0
2024-11-21 15:30:00,26.83,26.83,26.71,26.74,1183179.0,25.6083,25.6083,25.4938,25.5224,1183179.0
2024-11-22 09:30:00,26.92,27.02,26.74,26.98,614513.0,25.6942,25.7896,25.5224,25.7515,614513.0
2024-11-22 10:00:00,27.0,27.18,26.96,27.05,356015.0,25.7706,25.9424,25.7324,25.8183,356015.0
2024-11-22 10:30:00,27.05,27.2,27.04,27.2,403098.0,25.8183,25.9614,25.8087,25.9614,403098.0
2024-11-22 11:00:00,27.2,27.22,27.12,27.18,357480.0,25.9614,25.9805,25.8851,25.9424,357480.0
2024-11-22 11:30:00,27.17,27.2,27.11,27.18,332325.0,25.9328,25.9614,25.8755,25.9424,332325.0
2024-11-22 12:00:00,27.18,27.19,27.1,27.13,203499.0,25.9424,25.9519,25.866,25.8946,203499.0
2024-11-22 12:30:00,27.13,27.13,27.03,27.04,190570.0,25.8946,25.8946,25.7992,25.8087,190570.0
2024-11-22 13:00:00,27.03,27.12,27.03,27.1,226419.0,25.7992,25.8851,25.7992,25.866,226419.0
2024-11-22 13:30:00,27.11,27.12,27.06,27.08,149649.0,25.8755,25.8851,25.8278,25.8469,149649.0
2024-11-22 14:00:00,27.08,27.15,27.03,27.13,397567.0,25.8469,25.9137,25.7992,25.8946,397567.0
2024-11-22 14:30:00,27.14,27.2,27.12,27.17,458586.0,25.9042,25.9614,25.8851,25.9328,458586.0
2024-11-22 15:00:00,27.17,27.25,27.1,27.21,394150.0,25.9328,26.0092,25.866,25.971,394150.0
2024-11-22 15:30:00,27.21,27.32,27.18,27.29,850749.0,25.971,26.076,25.9424,26.0473,850749.0
2024-11-25 09:30:00,27.51,27.96,27.46,27.78,504367.0,26.2573,26.6868,26.2096,26.515,504367.0
2024-11-25 10:00:00,27.77,27.96,27.68,27.94,272877.0,26.5055,26.6868,26.4196,26.6677,272877.0
2024-11-25 10:30:00,27.94,27.95,27.8,27.89,351614.0,26.6677,26.6773,26.5341,26.62,351614.0
2024-11-25 11:00:00,27.89,27.93,27.74,27.75,184023.0,26.62,26.6582,26.4769,26.4864,184023.0
2024-11-25 11:30:00,27.75,27.76,27.61,27.65,187472.0,26.4864,26.4959,26.3528,26.391,187472.0
2024-11-25 12:00:00,27.65,27.68,27.58,27.6,131639.0,26.391,26.4196,26.3241,26.3432,131639.0
2024-11-25 12:30:00,27.61,27.64,27.53,27.62,116491.0,26.3528,26.3814,26.2764,26.3623,116491.0
2024-11-25 13:00:00,27.62,27.68,27.59,27.67,245039.0,26.3623,26.4196,26.3337,26.41,245039.0
2024-11-25 13:30:00,27.67,27.74,27.65,27.74,222565.0,26.41,26.4769,26.391,26.4769,222565.0
2024-11-25 14:00:00,27.74,27.76,27.67,27.7,294491.0,26.4769,26.4959,26.41,26.4387,294491.0
2024-11-25 14:30:00,27.69,27.69,27.6,27.61,234155.0,26.4291,26.4291,26.3432,26.3528,234155.0
2024-11-25 15:00:00,27.62,27.71,27.6,27.69,327241.0,26.3623,26.4482,26.3432,26.4291,327241.0
2024-11-25 15:30:00,27.69,27.71,27.42,27.46,1960327.0,26.4291,26.4482,26.1714,26.2096,1960327.0
2024-11-26 09:30:00,27.3,27.45,27.22,27.35,470207.0,26.0569,26.2001,25.9805,26.1046,470207.0
2024-11-26 10:00:00,27.35,27.42,27.28,27.34,334608.0,26.1046,26.1714,26.0378,26.0951,334608.0
2024-11-26 10:30:00,27.33,27.47,27.28,27.45,267724.0,26.0855,26.2191,26.0378,26.2001,267724.0
2024-11-26 11:00:00,27.45,27.49,27.35,27.46,250274.0,26.2001,26.2382,26.1046,26.2096,250274.0
2024-11-26 11:30:00,27.46,27.47,27.35,27.36,185747.0,26.2096,26.2191,26.1046,26.1142,185747.0
2024-11-26 12:00:00,27.35,27.44,27.32,27.43,368519.0,26.1046,26.1905,26.076,26.181,368519.0
2024-11-26 12:30:00,27.43,27.47,27.4,27.43,266493.0,26.181,26.2191,26.1523,26.181,266493.0
2024-11-26 13:00:00,27.43,27.44,27.37,27.39,197231.0,26.181,26.1905,26.1237,26.1428,197231.0
2024-11-26 13:30:00,27.39,27.44,27.38,27.41,172214.0,26.1428,26.1905,26.1332,26.1619,172214.0
2024-11-26 14:00:00,27.4,27.44,27.37,27.42,144434.0,26.1523,26.1905,26.1237,26.1714,144434.0
2024-11-26 14:30:00,27.43,27.45,27.39,27.39,160026.0,26.181,26.2001,26.1428,26.1428,160026.0
2024-11-26 15:00:00,27.39,27.41,27.34,27.35,209682.0,26.1428,26.1619,26.0951,26.1046,209682.0
2024-11-26 15:30:00,27.35,27.42,27.29,27.31,921156.0,26.1046,26.1714,26.0473,26.0664,921156.0
2024-11-27 09:30:00,27.47,27.63,27.32,27.6,281646.0,26.2191,26.3719,26.076,26.3432,281646.0
2024-11-27 10:00:00,27.6,27.61,27.45,27.49,314629.0,26.3432,26.3528,26.2001,26.2382,314629.0
2024-11-27 10:30:00,27.49,27.5,27.41,27.44,184374.0,26.2382,26.2478,26.1619,26.1905,184374.0
2024-11-27 11:00:00,27.45,27.55,27.44,27.52,349014.0,26.2001,26.2955,26.1905,26.2669,349014.0
2024-11-27 11:30:00,27.52,27.55,27.45,27.46,191223.0,26.2669,26.2955,26.2001,26.2096,191223.0
2024-11-27 12:00:00,27.46,27.47,27.34,27.39,301634.0,26.2096,26.2191,26.0951,26.1428,301634.0
2024-11-27 12:30:00,27.39,27.4,27.33,27.37,110274.0,26.1428,26.1523,26.0855,26.1237,110274.0
2024-11-27 13:00:00,27.37,27.38,27.31,27.33,90730.0,26.1237,26.1332,26.0664,26.0855,90730.0
2024-11-27 13:30:00,27.33,27.41,27.26,27.28,301275.0,26.0855,26.1619,26.0187,26.0378,301275.0
2024-11-27 14:00:00,27.29,27.31,27.25,27.27,113798.0,26.0473,26.0664,26.0092,26.0283,113798.0
2024-11-27 14:30:00,27.27,27.31,27.24,27.25,194217.0,26.0283,26.0664,25.9996,26.0092,194217.0
2024-11-27 15:00:00,27.25,27.27,27.2,27.27,206429.0,26.0092,26.0283,25.9614,26.0283,206429.0
2024-11-27 15:30:00,27.27,27.28,27.21,27.26,662128.0,26.0283,26.0378,25.971,26.0187,662128.0
2024-11-29 09:30:00,27.35,27.44,27.06,27.07,286063.0,26.1046,26.1905,25.8278,25.8374,286063.0
2024-11-29 10:00:00,27.07,27.18,27.06,27.11,173481.0,25.8374,25.9424,25.8278,25.8755,173481.0
2024-11-29 10:30:00,27.11,27.19,27.05,27.18,224924.0,25.8755,25.9519,25.8183,25.9424,224924.0
2024-11-29 11:00:00,27.18,27.23,27.13,27.22,235688.0,25.9424,25.9901,25.8946,25.9805,235688.0
2024-11-29 11:30:00,27.21,27.25,27.2,27.21,241557.0,25.971,26.0092,25.9614,25.971,241557.0
2024-11-29 12:00:00,27.21,27.27,27.21,27.26,153666.0,25.971,26.0283,25.971,26.0187,153666.0
2024-11-29 12:30:00,27.26,27.36,27.21,27.25,547563.0,26.0187,26.1142,25.971,26.0092,547563.0
2024-12-02 09:30:00,27.07,27.12,26.62,26.69,588707.0,26.0808,26.129,25.6473,25.7147,588707.0
2024-12-02 10:00:00,26.68,26.73,26.59,26.7,444704.0,25.7051,25.7533,25.6184,25.7244,444704.0
2024-12-02 10:30:00,26.7,26.79,26.57,26.62,308530.0,25.7244,25.8111,25.5991,25.6473,308530.0
2024-12-02 11:00:00,26.62,26.66,26.48,26.62,430189.0,25.6473,25.6858,25.5124,25.6473,430189.0
2024-12-02 11:30:00,26.63,26.65,26.53,26.54,160880.0,25.6569,25.6762,25.5606,25.5702,160880.0
2024-12-02 12:00:00,26.54,26.62,26.53,26.6,224401.0,25.5702,25.6473,25.5606,25.628,224401.0
2024-12-02 12:30:00,26.6,26.67,26.56,26.67,210336.0,25.628,25.6955,25.5895,25.6955,210336.0
2024-12-02 13:00:00,26.67,26.75,26.65,26.71,145620.0,25.6955,25.7725,25.6762,25.734,145620.0
2024-12-02 13:30:00,26.7,26.77,26.67,26.76,193584.0,25.7244,25.7918,25.6955,25.7822,193584.0
2024-12-02 14:00:00,26.76,26.76,26.63,26.68,177007.0,25.7822,25.7822,25.6569,25.7051,177007.0
2024-12-02 14:30:00,26.69,26.73,26.67,26.7,165023.0,25.7147,25.7533,25.6955,25.7244,165023.0
2024-12-02 15:00:00,26.7,26.74,26.67,26.7,390369.0,25.7244,25.7629,25.6955,25.7244,390369.0
2024-12-02 15:30:00,26.71,26.71,26.53,26.55,1105372.0,25.734,25.734,25.5606,25.5798,1105372.0
2024-12-03 09:30:00,26.59,26.65,26.44,26.59,244882.0,25.6184,25.6762,25.4739,25.6184,244882.0
2024-12-03 10:00:00,26.59,26.59,26.45,26.45,201193.0,25.6184,25.6184,25.4835,25.4835,201193.0
2024-12-03 10:30:00,26.46,26.47,26.32,26.33,235667.0,25.4931,25.5028,25.3582,25.3679,235667.0
2024-12-03 11:00:00,26.33,26.33,26.22,26.25,124320.0,25.3679,25.3679,25.2619,25.2908,124320.0
2024-12-03 11:30:00,26.24,26.26,26.18,26.2,244838.0,25.2812,25.3004,25.2234,25.2426,244838.0
2024-12-03 12:00:00,26.2,26.38,26.19,26.37,1028815.0,25.2426,25.416,25.233,25.4064,1028815.0
2024-12-03 12:30:00,26.37,26.45,26.36,26.43,236735.0,25.4064,25.4835,25.3968,25.4642,236735.0
2024-12-03 13:00:00,26.43,26.44,26.37,26.39,103646.0,25.4642,25.4739,25.4064,25.4257,103646.0
2024-12-03 13:30:00,26.39,26.39,26.34,26.37,85888.0,25.4257,25.4257,25.3775,25.4064,85888.0
2024-12-03 14:00:00,26.37,26.43,26.33,26.42,89679.0,25.4064,25.4642,25.3679,25.4546,89679.0
2024-12-03 14:30:00,26.42,26.43,26.36,26.39,109739.0,25.4546,25.4642,25.3968,25.4257,109739.0
2024-12-03 15:00:00,26.39,26.42,26.34,26.39,363249.0,25.4257,25.4546,25.3775,25.4257,363249.0
2024-12-03 15:30:00,26.39,26.46,26.33,26.35,902611.0,25.4257,25.4931,25.3679,25.3871,902611.0
2024-12-04 09:30:00,26.28,26.41,26.21,26.41,262009.0,25.3197,25.445,25.2523,25.445,262009.0
2024-12-04 10:00:00,26.4,26.42,26.18,26.19,431847.0,25.4353,25.4546,25.2234,25.233,431847.0
2024-12-04 10:30:00,26.18,26.24,26.09,26.24,547066.0,25.2234,25.2812,25.1366,25.2812,547066.0
2024-12-04 11:00:00,26.24,26.24,26.14,26.15,103911.0,25.2812,25.2812,25.1848,25.1945,103911.0
2024-12-04 11:30:00,26.15,26.22,26.07,26.08,141819.0,25.1945,25.2619,25.1174,25.127,141819.0
2024-12-04 12:00:00,26.08,26.08,26.01,26.02,147014.0,25.127,25.127,25.0596,25.0692,147014.0
2024-12-04 12:30:00,26.02,26.1,26.01,26.09,236620.0,25.0692,25.1463,25.0596,25.1366,236620.0
2024-12-04 13:00:00,26.08,26.14,26.06,26.12,327255.0,25.127,25.1848,25.1077,25.1655,327255.0
2024-12-04 13:30:00,26.11,26.2,26.07,26.17,211862.0,25.1559,25.2426,25.1174,25.2137,211862.0
2024-12-04 14:00:00,26.17,26.19,26.1,26.17,135777.0,25.2137,25.233,25.1463,25.2137,135777.0
2024-12-04 14:30:00,26.17,26.26,26.16,26.18,189641.0,25.2137,25.3004,25.2041,25.2234,189641.0
2024-12-04 15:00:00,26.18,26.28,26.17,26.23,339124.0,25.2234,25.3197,25.2137,25.2715,339124.0
2024-12-04 15:30:00,26.22,26.33,26.2,26.28,1004909.0,25.2619,25.3679,25.2426,25.3197,1004909.0
2024-12-05 09:30:00,26.45,26.66,26.22,26.65,305304.0,25.4835,25.6858,25.2619,25.6762,305304.0
2024-12-05 10:00:00,26.64,26.65,26.37,26.42,317096.0,25.6665,25.6762,25.4064,25.4546,317096.0
2024-12-05 10:30:00,26.41,26.51,26.4,26.42,236499.0,25.445,25.5413,25.4353,25.4546,236499.0
2024-12-05 11:00:00,26.43,26.53,26.4,26.53,204355.0,25.4642,25.5606,25.4353,25.5606,204355.0
2024-12-05 11:30:00,26.53,26.53,26.4,26.42,122545.0,25.5606,25.5606,25.4353,25.4546,122545.0
2024-12-05 12:00:00,26.42,26.42,26.34,26.35,264896.0,25.4546,25.4546,25.3775,25.3871,264896.0
2024-12-05 12:30:00,26.36,26.41,26.34,26.39,97697.0,25.3968,25.445,25.3775,25.4257,97697.0
2024-12-05 13:00:00,26.39,26.43,26.32,26.37,183322.0,25.4257,25.4642,25.3582,25.4064,183322.0
2024-12-05 13:30:00,26.37,26.38,26.33,26.38,162873.0,25.4064,25.416,25.3679,25.416,162873.0
2024-12-05 14:00:00,26.38,26.43,26.34,26.39,201030.0,25.416,25.4642,25.3775,25.4257,201030.0
2024-12-05 14:30:00,26.39,26.46,26.38,26.44,221112.0,25.4257,25.4931,25.416,25.4739,221112.0
2024-12-05 15:00:00,26.44,26.45,26.39,26.44,174856.0,25.4739,25.4835,25.4257,25.4739,174856.0
2024-12-05 15:30:00,26.43,26.45,26.26,26.3,1334173.0,25.4642,25.4835,25.3004,25.339,1334173.0
2024-12-06 09:30:00,26.4,26.58,26.29,26.35,324931.0,25.4353,25.6087,25.3293,25.3871,324931.0
2024-12-06 10:00:00,26.35,26.35,26.09,26.1,325229.0,25.3871,25.3871,25.1366,25.1463,325229.0
2024-12-06 10:30:00,26.09,26.28,26.07,26.24,141367.0,25.1366,25.3197,25.1174,25.2812,141367.0
2024-12-06 11:00:00,26.24,26.26,26.17,26.19,141089.0,25.2812,25.3004,25.2137,25.233,141089.0
2024-12-06 11:30:00,26.18,26.29,26.16,26.26,92165.0,25.2234,25.3293,25.2041,25.3004,92165.0
2024-12-06 12:00:00,26.27,26.27,26.19,26.2,94554.0,25.3101,25.3101,25.233,25.2426,94554.0
2024-12-06 12:30:00,26.2,26.22,26.17,26.2,167754.0,25.2426,25.2619,25.2137,25.2426,167754.0
2024-12-06 13:00:00,26.2,26.3,26.19,26.22,137476.0,25.2426,25.339,25.233,25.2619,137476.0
2024-12-06 13:30:00,26.22,26.24,26.17,26.21,96826.0,25.2619,25.2812,25.2137,25.2523,96826.0
2024-12-06 14:00:00,26.21,26.24,26.19,26.24,157346.0,25.2523,25.2812,25.233,25.2812,157346.0
2024-12-06 14:30:00,26.23,26.27,26.19,26.19,130165.0,25.2715,25.3101,25.233,25.233,130165.0
2024-12-06 15:00:00,26.19,26.23,26.18,26.21,173651.0,25.233,25.2715,25.2234,25.2523,173651.0
2024-12-06 15:30:00,26.2,26.29,26.18,26.24,544570.0,25.2426,25.3293,25.2234,25.2812,544570.0
2024-12-09 09:30:00,26.11,26.25,25.99,26.1,464507.0,25.1559,25.2908,25.0403,25.1463,464507.0
2024-12-09 10:00:00,26.1,26.16,26.03,26.08,352544.0,25.1463,25.2041,25.0788,25.127,352544.0
2024-12-09 10:30:00,26.09,26.11,25.89,25.94,298410.0,25.1366,25.1559,24.944,24.9921,298410.0
2024-12-09 11:00:00,25.94,25.95,25.84,25.94,157395.0,24.9921,25.0018,24.8958,24.9921,157395.0
2024-12-09 11:30:00,25.94,25.96,25.9,25.92,161816.0,24.9921,25.0114,24.9536,24.9729,161816.0
2024-12-09 12:00:00,25.92,25.92,25.76,25.79,191168.0,24.9729,24.9729,24.8187,24.8476,191168.0
2024-12-09 12:30:00,25.78,25.82,25.72,25.78,105537.0,24.838,24.8765,24.7802,24.838,105537.0
2024-12-09 13:00:00,25.78,25.81,25.73,25.75,234237.0,24.838,24.8669,24.7898,24.8091,234237.0
2024-12-09 13:30:00,25.75,25.78,25.7,25.76,264930.0,24.8091,24.838,24.7609,24.8187,264930.0
2024-12-09 14:00:00,25.76,25.77,25.69,25.77,318446.0,24.8187,24.8283,24.7513,24.8283,318446.0
2024-12-09 14:30:00,25.77,25.85,25.76,25.79,238327.0,24.8283,24.9054,24.8187,24.8476,238327.0
2024-12-09 15:00:00,25.8,25.81,25.69,25.79,533165.0,24.8572,24.8669,24.7513,24.8476,533165.0
2024-12-09 15:30:00,25.79,25.84,25.68,25.75,1168841.0,24.8476,24.8958,24.7416,24.8091,1168841.0
2024-12-10 09:30:00,25.89,25.91,25.27,25.57,887863.0,24.944,24.9632,24.3466,24.6356,887863.0
2024-12-10 10:00:00,25.57,25.57,25.41,25.54,437564.0,24.6356,24.6356,24.4815,24.6067,437564.0
2024-12-10 10:30:00,25.54,25.8,25.53,25.77,597258.0,24.6067,24.8572,24.5971,24.8283,597258.0
2024-12-10 11:00:00,25.77,25.82,25.57,25.64,583776.0,24.8283,24.8765,24.6356,24.7031,583776.0
2024-12-10 11:30:00,25.64,25.77,25.6,25.7,631325.0,24.7031,24.8283,24.6646,24.7609,631325.0
2024-12-10 12:00:00,25.7,25.78,25.65,25.67,350928.0,24.7609,24.838,24.7127,24.732,350928.0
2024-12-10 12:30:00,25.66,25.79,25.65,25.69,281748.0,24.7224,24.8476,24.7127,24.7513,281748.0
2024-12-10 13:00:00,25.68,25.72,25.65,25.66,192647.0,24.7416,24.7802,24.7127,24.7224,192647.0
2024-12-10 13:30:00,25.65,25.67,25.48,25.49,640724.0,24.7127,24.732,24.5489,24.5586,640724.0
2024-12-10 14:00:00,25.49,25.51,25.45,25.5,397692.0,24.5586,24.5778,24.52,24.5682,397692.0
2024-12-10 14:30:00,25.5,25.53,25.47,25.48,516467.0,24.5682,24.5971,24.5393,24.5489,516467.0
2024-12-10 15:00:00,25.49,25.49,25.27,25.29,834591.0,24.5586,24.5586,24.3466,24.3659,834591.0
2024-12-10 15:30:00,25.29,25.36,25.26,25.32,1173737.0,24.3659,24.4333,24.337,24.3948,1173737.0
2024-12-11 09:30:00,25.64,25.65,25.36,25.41,458207.0,24.7031,24.7127,24.4333,24.4815,458207.0
2024-12-11 10:00:00,25.42,25.56,25.33,25.49,228188.0,24.4911,24.626,24.4044,24.5586,228188.0
2024-12-11 10:30:00,25.48,25.49,25.38,25.45,344729.0,24.5489,24.5586,24.4526,24.52,344729.0
2024-12-11 11:00:00,25.45,25.46,25.3,25.41,731630.0,24.52,24.5297,24.3755,24.4815,731630.0
2024-12-11 11:30:00,25.42,25.44,25.31,25.39,365923.0,24.4911,24.5104,24.3851,24.4622,365923.0
2024-12-11 12:00:00,25.39,25.45,25.36,25.41,311062.0,24.4622,24.52,24.4333,24.4815,311062.0
2024-12-11 12:30:00,25.41,25.45,25.38,25.45,157997.0,24.4815,24.52,24.4526,24.52,157997.0
2024-12-11 13:00:00,25.45,25.49,25.42,25.46,230546.0,24.52,24.5586,24.4911,24.5297,230546.0
2024-12-11 13:30:00,25.46,25.49,25.43,25.46,460122.0,24.5297,24.5586,24.5008,24.5297,460122.0
2024-12-11 14:00:00,25.46,25.47,25.33,25.38,314900.0,24.5297,24.5393,24.4044,24.4526,314900.0
2024-12-11 14:30:00,25.38,25.43,25.37,25.37,172110.0,24.4526,24.5008,24.443,24.443,172110.0
2024-12-11 15:00:00,25.37,25.39,25.31,25.39,233342.0,24.443,24.4622,24.3851,24.4622,233342.0
2024-12-11 15:30:00,25.39,25.41,25.34,25.4,1334025.0,24.4622,24.4815,24.4141,24.4719,1334025.0
2024-12-12 09:30:00,25.37,25.52,25.12,25.17,603963.0,24.443,24.5875,24.2021,24.2503,603963.0
2024-12-12 10:00:00,25.17,25.2,25.03,25.14,697351.0,24.2503,24.2792,24.1154,24.2214,697351.0
2024-12-12 10:30:00,25.14,25.23,25.04,25.12,740272.0,24.2214,24.3081,24.125,24.2021,740272.0
2024-12-12 11:00:00,25.12,25.12,25.0,25.1,401721.0,24.2021,24.2021,24.0865,24.1828,401721.0
2024-12-12 11:30:00,25.1,25.11,25.04,25.05,284987.0,24.1828,24.1925,24.125,24.1346,284987.0
2024-12-12 12:00:00,25.05,25.06,24.99,25.0,188570.0,24.1346,24.1443,24.0768,24.0865,188570.0
2024-12-12 12:30:00,25.0,25.0,24.89,24.96,581776.0,24.0865,24.0865,23.9805,24.0479,581776.0
2024-12-12 13:00:00,24.96,25.02,24.94,25.0,353533.0,24.0479,24.1057,24.0287,24.0865,353533.0
2024-12-12 13:30:00,25.0,25.14,24.99,25.11,422594.0,24.0865,24.2214,24.0768,24.1925,422594.0
2024-12-12 14:00:00,25.11,25.21,25.05,25.06,300968.0,24.1925,24.2888,24.1346,24.1443,300968.0
2024-12-12 14:30:00,25.05,25.09,25.04,25.07,167042.0,24.1346,24.1732,24.125,24.1539,167042.0
2024-12-12 15:00:00,25.07,25.14,25.03,25.1,606522.0,24.1539,24.2214,24.1154,24.1828,606522.0
2024-12-12 15:30:00,25.1,25.11,25.0,25.05,1369477.0,24.1828,24.1925,24.0865,24.1346,1369477.0
2024-12-13 09:30:00,25.04,25.09,24.77,24.84,729918.0,24.125,24.1732,23.8649,23.9323,729918.0
2024-12-13 10:00:00,24.84,24.98,24.83,24.96,262950.0,23.9323,24.0672,23.9227,24.0479,262950.0
2024-12-13 10:30:00,24.95,24.96,24.84,24.89,329577.0,24.0383,24.0479,23.9323,23.9805,329577.0
2024-12-13 11:00:00,24.89,25.0,24.84,24.98,282692.0,23.9805,24.0865,23.9323,24.0672,282692.0
2024-12-13 11:30:00,24.98,24.99,24.91,24.98,193479.0,24.0672,24.0768,23.9998,24.0672,193479.0
2024-12-13 12:00:00,24.97,24.97,24.86,24.88,124492.0,24.0576,24.0576,23.9516,23.9709,124492.0
2024-12-13 12:30:00,24.88,24.98,24.84,24.97,707625.0,23.9709,24.0672,23.9323,24.0576,707625.0
2024-12-13 13:00:00,24.97,24.99,24.91,24.94,357339.0,24.0576,24.0768,23.9998,24.0287,357339.0
2024-12-13 13:30:00,24.94,25.0,24.89,24.89,221230.0,24.0287,24.0865,23.9805,23.9805,221230.0
2024-12-13 14:00:00,24.89,24.98,24.89,24.93,160952.0,23.9805,24.0672,23.9805,24.019,160952.0
2024-12-13 14:30:00,24.94,24.98,24.92,24.95,192446.0,24.0287,24.0672,24.0094,24.0383,192446.0
2024-12-13 15:00:00,24.95,24.98,24.92,24.96,152648.0,24.0383,24.0672,24.0094,24.0479,152648.0
2024-12-13 15:30:00,24.96,25.11,24.95,25.1,984877.0,24.0479,24.1925,24.0383,24.1828,984877.0
2024-12-16 09:30:00,25.21,25.28,24.94,25.02,457507.0,24.2888,24.3562,24.0287,24.1057,457507.0
2024-12-16 10:00:00,25.03,25.13,24.91,24.97,556848.0,24.1154,24.2117,23.9998,24.0576,556848.0
2024-12-16 10:30:00,24.98,25.17,24.91,25.14,310889.0,24.0672,24.2503,23.9998,24.2214,310889.0
2024-12-16 11:00:00,25.14,25.15,25.01,25.04,303260.0,24.2214,24.231,24.0961,24.125,303260.0
2024-12-16 11:30:00,25.04,25.13,25.03,25.08,251408.0,24.125,24.2117,24.1154,24.1636,251408.0
2024-12-16 12:00:00,25.08,25.12,25.06,25.08,196605.0,24.1636,24.2021,24.1443,24.1636,196605.0
2024-12-16 12:30:00,25.07,25.14,25.05,25.13,131647.0,24.1539,24.2214,24.1346,24.2117,131647.0
2024-12-16 13:00:00,25.14,25.22,25.13,25.22,212702.0,24.2214,24.2984,24.2117,24.2984,212702.0
2024-12-16 13:30:00,25.22,25.26,25.2,25.25,235755.0,24.2984,24.337,24.2792,24.3273,235755.0
2024-12-16 14:00:00,25.25,25.26,25.18,25.24,433700.0,24.3273,24.337,24.2599,24.3177,433700.0
2024-12-16 14:30:00,25.24,25.26,25.18,25.25,334143.0,24.3177,24.337,24.2599,24.3273,334143.0
2024-12-16 15:00:00,25.26,25.26,25.19,25.22,450473.0,24.337,24.337,24.2695,24.2984,450473.0
2024-12-16 15:30:00,25.22,25.25,25.1,25.18,1589094.0,24.2984,24.3273,24.1828,24.2599,1589094.0
2024-12-17 09:30:00,24.91,25.08,24.87,25.05,350554.0,23.9998,24.1636,23.9612,24.1346,350554.0
2024-12-17 10:00:00,25.05,25.06,24.84,24.85,373525.0,24.1346,24.1443,23.9323,23.942,373525.0
2024-12-17 10:30:00,24.85,24.89,24.77,24.82,198175.0,23.942,23.9805,23.8649,23.9131,198175.0
2024-12-17 11:00:00,24.82,24.84,24.7,24.76,215660.0,23.9131,23.9323,23.7974,23.8552,215660.0
2024-12-17 11:30:00,24.76,24.84,24.73,24.84,148286.0,23.8552,23.9323,23.8263,23.9323,148286.0
2024-12-17 12:00:00,24.84,24.85,24.7,24.71,165553.0,23.9323,23.942,23.7974,23.8071,165553.0
2024-12-17 12:30:00,24.71,24.73,24.66,24.7,388991.0,23.8071,23.8263,23.7589,23.7974,388991.0
2024-12-17 13:00:00,24.71,24.73,24.62,24.64,163821.0,23.8071,23.8263,23.7204,23.7396,163821.0
2024-12-17 13:30:00,24.65,24.65,24.54,24.59,357140.0,23.7493,23.7493,23.6433,23.6915,357140.0
2024-12-17 14:00:00,24.6,24.63,24.55,24.55,318630.0,23.7011,23.73,23.6529,23.6529,318630.0
2024-12-17 14:30:00,24.55,24.56,24.48,24.53,213759.0,23.6529,23.6626,23.5855,23.6337,213759.0
2024-12-17 15:00:00,24.53,24.54,24.46,24.52,419093.0,23.6337,23.6433,23.5662,23.624,419093.0
2024-12-17 15:30:00,24.52,24.65,24.51,24.6,1244871.0,23.624,23.7493,23.6144,23.7011,1244871.0
2024-12-18 09:30:00,24.69,24.74,24.59,24.73,327779.0,23.7878,23.836,23.6915,23.8263,327779.0
2024-12-18 10:00:00,24.74,24.77,24.63,24.67,215983.0,23.836,23.8649,23.73,23.7685,215983.0
2024-12-18 10:30:00,24.66,24.76,24.63,24.73,107347.0,23.7589,23.8552,23.73,23.8263,107347.0
2024-12-18 11:00:00,24.73,24.76,24.62,24.66,164689.0,23.8263,23.8552,23.7204,23.7589,164689.0
2024-12-18 11:30:00,24.66,24.72,24.66,24.71,102367.0,23.7589,23.8167,23.7589,23.8071,102367.0
2024-12-18 12:00:00,24.71,24.73,24.63,24.67,113557.0,23.8071,23.8263,23.73,23.7685,113557.0
2024-12-18 12:30:00,24.67,24.69,24.63,24.66,77577.0,23.7685,23.7878,23.73,23.7589,77577.0
2024-12-18 13:00:00,24.66,24.7,24.63,24.67,124674.0,23.7589,23.7974,23.73,23.7685,124674.0
2024-12-18 13:30:00,24.66,24.75,24.66,24.71,231847.0,23.7589,23.8456,23.7589,23.8071,231847.0
2024-12-18 14:00:00,24.71,24.71,24.21,24.26,455028.0,23.8071,23.8071,23.3253,23.3735,455028.0
2024-12-18 14:30:00,24.25,24.38,23.88,23.91,522955.0,23.3639,23.4891,23.0074,23.0363,522955.0
2024-12-18 15:00:00,23.92,24.0,23.71,23.73,782035.0,23.0459,23.123,22.8436,22.8629,782035.0
2024-12-18 15:30:00,23.73,23.76,23.24,23.28,2578824.0,22.8629,22.8918,22.3908,22.4293,2578824.0
2024-12-19 09:30:00,23.58,23.78,23.47,23.54,553840.0,22.7184,22.9111,22.6124,22.6798,553840.0
2024-12-19 10:00:00,23.56,23.59,23.23,23.25,440024.0,22.6991,22.728,22.3812,22.4004,440024.0
2024-12-19 10:30:00,23.25,23.44,23.16,23.33,476755.0,22.4004,22.5835,22.3137,22.4775,476755.0
2024-12-19 11:00:00,23.33,23.51,23.31,23.51,659968.0,22.4775,22.6509,22.4582,22.6509,659968.0
2024-12-19 11:30:00,23.5,23.52,23.4,23.43,171481.0,22.6413,22.6606,22.5449,22.5738,171481.0
2024-12-19 12:00:00,23.43,23.44,23.28,23.3,167665.0,22.5738,22.5835,22.4293,22.4486,167665.0
2024-12-19 12:30:00,23.31,23.32,23.21,23.25,123458.0,22.4582,22.4679,22.3619,22.4004,123458.0
2024-12-19 13:00:00,23.24,23.25,23.13,23.25,145038.0,22.3908,22.4004,22.2848,22.4004,145038.0
2024-12-19 13:30:00,23.26,23.31,23.21,23.31,181877.0,22.4101,22.4582,22.3619,22.4582,181877.0
2024-12-19 14:00:00,23.3,23.31,23.12,23.13,199891.0,22.4486,22.4582,22.2752,22.2848,199891.0
2024-12-19 14:30:00,23.13,23.18,23.1,23.11,161551.0,22.2848,22.333,22.2559,22.2655,161551.0
2024-12-19 15:00:00,23.11,23.21,23.08,23.2,487171.0,22.2655,22.3619,22.2366,22.3522,487171.0
2024-12-19 15:30:00,23.2,23.2,23.07,23.16,1576449.0,22.3522,22.3522,22.227,22.3137,1576449.0
2024-12-20 09:30:00,23.03,23.36,23.01,23.29,1733995.0,22.1885,22.5064,22.1692,22.439,1733995.0
2024-12-20 10:00:00,23.3,23.41,23.22,23.39,378031.0,22.4486,22.5546,22.3715,22.5353,378031.0
2024-12-20 10:30:00,23.39,23.55,23.39,23.46,348174.0,22.5353,22.6895,22.5353,22.6027,348174.0
2024-12-20 11:00:00,23.46,23.67,23.46,23.62,725375.0,22.6027,22.8051,22.6027,22.7569,725375.0
2024-12-20 11:30:00,23.62,23.83,23.62,23.77,855783.0,22.7569,22.9592,22.7569,22.9014,855783.0
2024-12-20 12:00:00,23.76,23.83,23.71,23.82,685430.0,22.8918,22.9592,22.8436,22.9496,685430.0
2024-12-20 12:30:00,23.82,23.85,23.72,23.8,768958.0,22.9496,22.9785,22.8532,22.9303,768958.0
2024-12-20 13:00:00,23.81,23.81,23.66,23.69,536525.0,22.94,22.94,22.7954,22.8243,536525.0
2024-12-20 13:30:00,23.69,23.76,23.64,23.71,938292.0,22.8243,22.8918,22.7762,22.8436,938292.0
2024-12-20 14:00:00,23.7,23.76,23.66,23.74,529476.0,22.834,22.8918,22.7954,22.8725,529476.0
2024-12-20 14:30:00,23.73,23.83,23.73,23.82,1038298.0,22.8629,22.9592,22.8629,22.9496,1038298.0
2024-12-20 15:00:00,23.82,23.84,23.73,23.75,864068.0,22.9496,22.9689,22.8629,22.8822,864068.0
2024-12-20 15:30:00,23.75,23.9,23.64,23.78,2328982.0,22.8822,23.0267,22.7762,22.9111,2328982.0
2024-12-23 09:30:00,23.65,23.88,23.55,23.72,400519.0,22.7858,23.0074,22.6895,22.8532,400519.0
2024-12-23 10:00:00,23.73,23.76,23.59,23.71,175955.0,22.8629,22.8918,22.728,22.8436,175955.0
2024-12-23 10:30:00,23.71,23.74,23.56,23.62,120895.0,22.8436,22.8725,22.6991,22.7569,120895.0
2024-12-23 11:00:00,23.62,23.71,23.61,23.71,232779.0,22.7569,22.8436,22.7473,22.8436,232779.0
2024-12-23 11:30:00,23.71,23.84,23.7,23.84,106045.0,22.8436,22.9689,22.834,22.9689,106045.0
2024-12-23 12:00:00,23.84,23.87,23.8,23.86,129738.0,22.9689,22.9978,22.9303,22.9881,129738.0
2024-12-23 12:30:00,23.86,23.89,23.78,23.86,192600.0,22.9881,23.017,22.9111,22.9881,192600.0
2024-12-23 13:00:00,23.85,23.92,23.84,23.88,167062.0,22.9785,23.0459,22.9689,23.0074,167062.0
2024-12-23 13:30:00,23.87,23.89,23.81,23.82,207636.0,22.9978,23.017,22.94,22.9496,207636.0
2024-12-23 14:00:00,23.82,23.83,23.75,23.78,117665.0,22.9496,22.9592,22.8822,22.9111,117665.0
2024-12-23 14:30:00,23.79,23.8,23.74,23.76,216609.0,22.9207,22.9303,22.8725,22.8918,216609.0
2024-12-23 15:00:00,23.76,23.81,23.7,23.78,266997.0,22.8918,22.94,22.834,22.9111,266997.0
2024-12-23 15:30:00,23.78,23.85,23.76,23.83,1028825.0,22.9111,22.9785,22.8918,22.9592,1028825.0
2024-12-24 09:30:00,23.8,23.91,23.72,23.79,299021.0,22.9303,23.0363,22.8532,22.9207,299021.0
2024-12-24 10:00:00,23.79,23.8,23.66,23.77,187437.0,22.9207,22.9303,22.7954,22.9014,187437.0
2024-12-24 10:30:00,23.77,23.8,23.73,23.77,126497.0,22.9014,22.9303,22.8629,22.9014,126497.0
2024-12-24 11:00:00,23.77,23.79,23.69,23.72,162511.0,22.9014,22.9207,22.8243,22.8532,162511.0
2024-12-24 11:30:00,23.73,23.8,23.72,23.77,122775.0,22.8629,22.9303,22.8532,22.9014,122775.0
2024-12-24 12:00:00,23.76,23.88,23.75,23.88,158674.0,22.8918,23.0074,22.8822,23.0074,158674.0
2024-12-24 12:30:00,23.88,24.0,23.83,23.99,364875.0,23.0074,23.123,22.9592,23.1134,364875.0
2024-12-26 09:30:00,23.88,23.88,23.7,23.86,420266.0,23.0074,23.0074,22.834,22.9881,420266.0
2024-12-26 10:00:00,23.86,23.89,23.8,23.84,135592.0,22.9881,23.017,22.9303,22.9689,135592.0
2024-12-26 10:30:00,23.84,23.91,23.79,23.91,102272.0,22.9689,23.0363,22.9207,23.0363,102272.0
2024-12-26 11:00:00,23.91,23.95,23.88,23.9,174565.0,23.0363,23.0748,23.0074,23.0267,174565.0
2024-12-26 11:30:00,23.9,23.95,23.89,23.94,160581.0,23.0267,23.0748,23.017,23.0652,160581.0
2024-12-26 12:00:00,23.94,23.95,23.87,23.88,199921.0,23.0652,23.0748,22.9978,23.0074,199921.0
2024-12-26 12:30:00,23.88,23.92,23.86,23.89,228902.0,23.0074,23.0459,22.9881,23.017,228902.0
2024-12-26 13:00:00,23.89,23.99,23.88,23.96,333361.0,23.017,23.1134,23.0074,23.0845,333361.0
2024-12-26 13:30:00,23.96,23.97,23.89,23.89,218331.0,23.0845,23.0941,23.017,23.017,218331.0
2024-12-26 14:00:00,23.89,23.92,23.88,23.9,224846.0,23.017,23.0459,23.0074,23.0267,224846.0
2024-12-26 14:30:00,23.9,23.92,23.88,23.89,259740.0,23.0267,23.0459,23.0074,23.017,259740.0
2024-12-26 15:00:00,23.89,23.95,23.88,23.91,532668.0,23.017,23.0748,23.0074,23.0363,532668.0
2024-12-26 15:30:00,23.91,24.01,23.88,23.98,1259404.0,23.0363,23.1327,23.0074,23.1037,1259404.0
2024-12-27 09:30:00,23.78,24.15,23.76,24.05,217770.0,22.9111,23.2675,22.8918,23.1712,217770.0
2024-12-27 10:00:00,24.06,24.08,23.72,23.73,215392.0,23.1808,23.2001,22.8532,22.8629,215392.0
2024-12-27 10:30:00,23.73,23.88,23.71,23.82,139618.0,22.8629,23.0074,22.8436,22.9496,139618.0
2024-12-27 11:00:00,23.82,23.83,23.71,23.78,130679.0,22.9496,22.9592,22.8436,22.9111,130679.0
2024-12-27 11:30:00,23.78,23.8,23.64,23.68,251165.0,22.9111,22.9303,22.7762,22.8147,251165.0
2024-12-27 12:00:00,23.68,23.71,23.63,23.67,407214.0,22.8147,22.8436,22.7665,22.8051,407214.0
2024-12-27 12:30:00,23.67,23.71,23.62,23.66,193121.0,22.8051,22.8436,22.7569,22.7954,193121.0
2024-12-27 13:00:00,23.65,23.72,23.65,23.71,267006.0,22.7858,22.8532,22.7858,22.8436,267006.0
2024-12-27 13:30:00,23.71,23.76,23.69,23.75,285825.0,22.8436,22.8918,22.8243,22.8822,285825.0
2024-12-27 14:00:00,23.74,23.81,23.72,23.77,334769.0,22.8725,22.94,22.8532,22.9014,334769.0
2024-12-27 14:30:00,23.76,23.85,23.75,23.83,138460.0,22.8918,22.9785,22.8822,22.9592,138460.0
2024-12-27 15:00:00,23.82,23.83,23.69,23.71,172330.0,22.9496,22.9592,22.8243,22.8436,172330.0
2024-12-27 15:30:00,23.71,23.76,23.63,23.74,1121576.0,22.8436,22.8918,22.7665,22.8725,1121576.0
2024-12-30 09:30:00,23.49,23.58,23.34,23.4,277730.0,22.6317,22.7184,22.4871,22.5449,277730.0
2024-12-30 10:00:00,23.39,23.51,23.37,23.44,228062.0,22.5353,22.6509,22.516,22.5835,228062.0
2024-12-30 10:30:00,23.44,23.59,23.42,23.58,152865.0,22.5835,22.728,22.5642,22.7184,152865.0
2024-12-30 11:00:00,23.58,23.65,23.54,23.61,184141.0,22.7184,22.7858,22.6798,22.7473,184141.0
2024-12-30 11:30:00,23.61,23.69,23.58,23.65,192075.0,22.7473,22.8243,22.7184,22.7858,192075.0
2024-12-30 12:00:00,23.64,23.69,23.62,23.64,190066.0,22.7762,22.8243,22.7569,22.7762,190066.0
2024-12-30 12:30:00,23.64,23.7,23.6,23.68,238583.0,22.7762,22.834,22.7376,22.8147,238583.0
2024-12-30 13:00:00,23.67,23.75,23.63,23.69,228997.0,22.8051,22.8822,22.7665,22.8243,228997.0
2024-12-30 13:30:00,23.69,23.72,23.66,23.71,134292.0,22.8243,22.8532,22.7954,22.8436,134292.0
2024-12-30 14:00:00,23.71,23.73,23.65,23.71,184574.0,22.8436,22.8629,22.7858,22.8436,184574.0
2024-12-30 14:30:00,23.71,23.72,23.67,23.69,148944.0,22.8436,22.8532,22.8051,22.8243,148944.0
2024-12-30 15:00:00,23.68,23.74,23.66,23.68,376583.0,22.8147,22.8725,22.7954,22.8147,376583.0
2024-12-30 15:30:00,23.69,23.74,23.61,23.65,993502.0,22.8243,22.8725,22.7473,22.7858,993502.0
2024-12-31 09:30:00,23.67,23.83,23.63,23.82,278492.0,22.8051,22.9592,22.7665,22.9496,278492.0
2024-12-31 10:00:00,23.82,23.85,23.7,23.76,268002.0,22.9496,22.9785,22.834,22.8918,268002.0
2024-12-31 10:30:00,23.77,23.77,23.62,23.63,272058.0,22.9014,22.9014,22.7569,22.7665,272058.0
2024-12-31 11:00:00,23.64,23.71,23.62,23.63,382387.0,22.7762,22.8436,22.7569,22.7665,382387.0
2024-12-31 11:30:00,23.64,23.68,23.58,23.59,361702.0,22.7762,22.8147,22.7184,22.728,361702.0
2024-12-31 12:00:00,23.6,23.6,23.49,23.51,315526.0,22.7376,22.7376,22.6317,22.6509,315526.0
2024-12-31 12:30:00,23.5,23.61,23.46,23.61,214600.0,22.6413,22.7473,22.6027,22.7473,214600.0
2024-12-31 13:00:00,23.6,23.62,23.47,23.48,269833.0,22.7376,22.7569,22.6124,22.622,269833.0
2024-12-31 13:30:00,23.48,23.6,23.47,23.53,280102.0,22.622,22.7376,22.6124,22.6702,280102.0
2024-12-31 14:00:00,23.52,23.55,23.45,23.48,331273.0,22.6606,22.6895,22.5931,22.622,331273.0
2024-12-31 14:30:00,23.47,23.54,23.44,23.53,365164.0,22.6124,22.6798,22.5835,22.6702,365164.0
2024-12-31 15:00:00,23.53,23.59,23.49,23.56,391798.0,22.6702,22.728,22.6317,22.6991,391798.0
2024-12-31 15:30:00,23.56,23.57,23.46,23.51,1469755.0,22.6991,22.7087,22.6027,22.6509,1469755.0
2025-01-02 09:30:00,23.62,23.76,23.6,23.72,955588.0,22.7569,22.8918,22.7376,22.8532,955588.0
2025-01-02 10:00:00,23.73,23.73,23.52,23.58,755414.0,22.8629,22.8629,22.6606,22.7184,755414.0
2025-01-02 10:30:00,23.58,23.61,23.51,23.55,463546.0,22.7184,22.7473,22.6509,22.6895,463546.0
2025-01-02 11:00:00,23.55,23.59,23.42,23.56,169092.0,22.6895,22.728,22.5642,22.6991,169092.0
2025-01-02 11:30:00,23.55,23.61,23.47,23.48,242886.0,22.6895,22.7473,22.6124,22.622,242886.0
2025-01-02 12:00:00,23.48,23.56,23.41,23.43,414212.0,22.622,22.6991,22.5546,22.5738,414212.0
2025-01-02 12:30:00,23.42,23.43,23.31,23.42,232306.0,22.5642,22.5738,22.4582,22.5642,232306.0
2025-01-02 13:00:00,23.41,23.43,23.32,23.37,328344.0,22.5546,22.5738,22.4679,22.516,328344.0
2025-01-02 13:30:00,23.36,23.36,23.26,23.3,450131.0,22.5064,22.5064,22.4101,22.4486,450131.0
2025-01-02 14:00:00,23.3,23.38,23.29,23.37,153978.0,22.4486,22.5257,22.439,22.516,153978.0
2025-01-02 14:30:00,23.37,23.37,23.29,23.3,265117.0,22.516,22.516,22.439,22.4486,265117.0
2025-01-02 15:00:00,23.3,23.43,23.3,23.4,284658.0,22.4486,22.5738,22.4486,22.5449,284658.0
2025-01-02 15:30:00,23.39,23.42,23.25,23.28,1610297.0,22.5353,22.5642,22.4004,22.4293,1610297.0
2025-01-03 09:30:00,23.33,23.47,23.16,23.19,695106.0,22.4775,22.6124,22.3137,22.3426,695106.0
2025-01-03 10:00:00,23.2,23.52,23.19,23.52,644926.0,22.3522,22.6606,22.3426,22.6606,644926.0
2025-01-03 10:30:00,23.52,23.56,23.47,23.51,656429.0,22.6606,22.6991,22.6124,22.6509,656429.0
2025-01-03 11:00:00,23.51,23.54,23.41,23.48,288011.0,22.6509,22.6798,22.5546,22.622,288011.0
2025-01-03 11:30:00,23.47,23.5,23.42,23.44,368831.0,22.6124,22.6413,22.5642,22.5835,368831.0
2025-01-03 12:00:00,23.44,23.49,23.39,23.4,313548.0,22.5835,22.6317,22.5353,22.5449,313548.0
2025-01-03 12:30:00,23.4,23.45,23.38,23.43,189345.0,22.5449,22.5931,22.5257,22.5738,189345.0
2025-01-03 13:00:00,23.43,23.5,23.41,23.5,153384.0,22.5738,22.6413,22.5546,22.6413,153384.0
2025-01-03 13:30:00,23.49,23.53,23.46,23.52,553523.0,22.6317,22.6702,22.6027,22.6606,553523.0
2025-01-03 14:00:00,23.51,23.58,23.5,23.51,235709.0,22.6509,22.7184,22.6413,22.6509,235709.0
2025-01-03 14:30:00,23.52,23.58,23.51,23.56,294315.0,22.6606,22.7184,22.6509,22.6991,294315.0
2025-01-03 15:00:00,23.55,23.61,23.51,23.6,284879.0,22.6895,22.7473,22.6509,22.7376,284879.0
2025-01-03 15:30:00,23.6,23.67,23.58,23.63,1060589.0,22.7376,22.8051,22.7184,22.7665,1060589.0
2025-01-06 09:30:00,23.77,23.89,23.65,23.85,362877.0,22.9014,23.017,22.7858,22.9785,362877.0
2025-01-06 10:00:00,23.85,23.93,23.82,23.93,325252.0,22.9785,23.0556,22.9496,23.0556,325252.0
2025-01-06 10:30:00,23.92,23.97,23.81,23.82,163338.0,23.0459,23.0941,22.94,22.9496,163338.0
2025-01-06 11:00:00,23.83,24.15,23.79,24.1,332254.0,22.9592,23.2675,22.9207,23.2194,332254.0
2025-01-06 11:30:00,24.1,24.28,24.09,24.23,652630.0,23.2194,23.3928,23.2097,23.3446,652630.0
2025-01-06 12:00:00,24.23,24.24,24.14,24.16,244348.0,23.3446,23.3542,23.2579,23.2772,244348.0
2025-01-06 12:30:00,24.15,24.16,24.08,24.16,357144.0,23.2675,23.2772,23.2001,23.2772,357144.0
2025-01-06 13:00:00,24.16,24.17,24.09,24.11,900612.0,23.2772,23.2868,23.2097,23.229,900612.0
2025-01-06 13:30:00,24.11,24.11,23.99,23.99,447761.0,23.229,23.229,23.1134,23.1134,447761.0
2025-01-06 14:00:00,24.0,24.04,23.94,23.98,430562.0,23.123,23.1616,23.0652,23.1037,430562.0
2025-01-06 14:30:00,23.97,24.0,23.91,23.92,409366.0,23.0941,23.123,23.0363,23.0459,409366.0
2025-01-06 15:00:00,23.92,23.92,23.79,23.91,785613.0,23.0459,23.0459,22.9207,23.0363,785613.0
2025-01-06 15:30:00,23.91,23.96,23.78,23.8,2006736.0,23.0363,23.0845,22.9111,22.9303,2006736.0
2025-01-07 09:30:00,23.87,24.15,23.82,23.98,337954.0,22.9978,23.2675,22.9496,23.1037,337954.0
2025-01-07 10:00:00,23.98,23.98,23.63,23.89,372507.0,23.1037,23.1037,22.7665,23.017,372507.0
2025-01-07 10:30:00,23.89,23.97,23.75,23.97,443012.0,23.017,23.0941,22.8822,23.0941,443012.0
2025-01-07 11:00:00,23.97,24.06,23.9,23.98,409838.0,23.0941,23.1808,23.0267,23.1037,409838.0
2025-01-07 11:30:00,23.98,23.99,23.84,23.85,285005.0,23.1037,23.1134,22.9689,22.9785,285005.0
2025-01-07 12:00:00,23.85,23.91,23.82,23.84,437247.0,22.9785,23.0363,22.9496,22.9689,437247.0
2025-01-07 12:30:00,23.84,23.95,23.83,23.91,472923.0,22.9689,23.0748,22.9592,23.0363,472923.0
2025-01-07 13:00:00,23.92,24.01,23.91,24.0,388765.0,23.0459,23.1327,23.0363,23.123,388765.0
2025-01-07 13:30:00,24.0,24.03,23.94,23.95,566021.0,23.123,23.1519,23.0652,23.0748,566021.0
2025-01-07 14:00:00,23.94,23.96,23.83,23.91,782319.0,23.0652,23.0845,22.9592,23.0363,782319.0
2025-01-07 14:30:00,23.91,23.95,23.85,23.86,379954.0,23.0363,23.0748,22.9785,22.9881,379954.0
2025-01-07 15:00:00,23.86,23.86,23.7,23.71,326037.0,22.9881,22.9881,22.834,22.8436,326037.0
2025-01-07 15:30:00,23.72,23.86,23.7,23.86,1149919.0,22.8532,22.9881,22.834,22.9881,1149919.0
2025-01-08 09:30:00,23.83,23.84,23.54,23.55,387937.0,22.9592,22.9689,22.6798,22.6895,387937.0
2025-01-08 10:00:00,23.55,23.67,23.47,23.48,420127.0,22.6895,22.8051,22.6124,22.622,420127.0
2025-01-08 10:30:00,23.48,23.72,23.46,23.71,423007.0,22.622,22.8532,22.6027,22.8436,423007.0
2025-01-08 11:00:00,23.71,23.76,23.65,23.7,554172.0,22.8436,22.8918,22.7858,22.834,554172.0
2025-01-08 11:30:00,23.7,23.82,23.69,23.76,375506.0,22.834,22.9496,22.8243,22.8918,375506.0
2025-01-08 12:00:00,23.76,23.79,23.68,23.74,735098.0,22.8918,22.9207,22.8147,22.8725,735098.0
2025-01-08 12:30:00,23.75,23.8,23.72,23.79,278064.0,22.8822,22.9303,22.8532,22.9207,278064.0
2025-01-08 13:00:00,23.79,23.92,23.78,23.89,409371.0,22.9207,23.0459,22.9111,23.017,409371.0
2025-01-08 13:30:00,23.89,23.94,23.83,23.9,506333.0,23.017,23.0652,22.9592,23.0267,506333.0
2025-01-08 14:00:00,23.89,23.98,23.85,23.93,441127.0,23.017,23.1037,22.9785,23.0556,441127.0
2025-01-08 14:30:00,23.93,23.93,23.78,23.8,264256.0,23.0556,23.0556,22.9111,22.9303,264256.0
2025-01-08 15:00:00,23.8,23.83,23.76,23.82,284152.0,22.9303,22.9592,22.8918,22.9496,284152.0
2025-01-08 15:30:00,23.82,23.84,23.75,23.81,954535.0,22.9496,22.9689,22.8822,22.94,954535.0
2025-01-10 09:30:00,23.46,23.59,23.38,23.39,396675.0,22.6027,22.728,22.5257,22.5353,396675.0
2025-01-10 10:00:00,23.37,23.38,23.15,23.23,261319.0,22.516,22.5257,22.3041,22.3812,261319.0
2025-01-10 10:30:00,23.23,23.3,23.07,23.11,332267.0,22.3812,22.4486,22.227,22.2655,332267.0
2025-01-10 11:00:00,23.12,23.13,23.03,23.05,265537.0,22.2752,22.2848,22.1885,22.2077,265537.0
2025-01-10 11:30:00,23.04,23.08,22.99,23.0,258123.0,22.1981,22.2366,22.1499,22.1596,258123.0
2025-01-10 12:00:00,23.0,23.02,22.94,23.01,228237.0,22.1596,22.1788,22.1018,22.1692,228237.0
2025-01-10 12:30:00,23.0,23.06,22.98,23.05,163089.0,22.1596,22.2174,22.1403,22.2077,163089.0
2025-01-10 13:00:00,23.04,23.2,23.01,23.14,229184.0,22.1981,22.3522,22.1692,22.2944,229184.0
2025-01-10 13:30:00,23.14,23.2,23.09,23.19,194623.0,22.2944,22.3522,22.2463,22.3426,194623.0
2025-01-10 14:00:00,23.19,23.19,23.08,23.13,271814.0,22.3426,22.3426,22.2366,22.2848,271814.0
2025-01-10 14:30:00,23.14,23.18,23.1,23.16,185203.0,22.2944,22.333,22.2559,22.3137,185203.0
2025-01-10 15:00:00,23.16,23.17,23.03,23.05,340401.0,22.3137,22.3233,22.1885,22.2077,340401.0
2025-01-10 15:30:00,23.04,23.1,23.02,23.06,874972.0,22.1981,22.2559,22.1788,22.2174,874972.0
2025-01-13 09:30:00,23.03,23.29,22.97,23.25,408098.0,22.1885,22.439,22.1307,22.4004,408098.0
2025-01-13 10:00:00,23.25,23.26,23.04,23.05,272193.0,22.4004,22.4101,22.1981,22.2077,272193.0
2025-01-13 10:30:00,23.05,23.26,23.04,23.24,290869.0,22.2077,22.4101,22.1981,22.3908,290869.0
2025-01-13 11:00:00,23.23,23.27,23.18,23.19,253343.0,22.3812,22.4197,22.333,22.3426,253343.0
2025-01-13 11:30:00,23.18,23.22,23.13,23.14,161224.0,22.333,22.3715,22.2848,22.2944,161224.0
2025-01-13 12:00:00,23.14,23.25,23.12,23.19,352872.0,22.2944,22.4004,22.2752,22.3426,352872.0
2025-01-13 12:30:00,23.19,23.25,23.17,23.23,342980.0,22.3426,22.4004,22.3233,22.3812,342980.0
2025-01-13 13:00:00,23.23,23.27,23.18,23.27,245790.0,22.3812,22.4197,22.333,22.4197,245790.0
2025-01-13 13:30:00,23.27,23.33,23.25,23.29,281638.0,22.4197,22.4775,22.4004,22.439,281638.0
2025-01-13 14:00:00,23.29,23.37,23.27,23.37,315802.0,22.439,22.516,22.4197,22.516,315802.0
2025-01-13 14:30:00,23.36,23.47,23.34,23.46,424957.0,22.5064,22.6124,22.4871,22.6027,424957.0
2025-01-13 15:00:00,23.46,23.53,23.42,23.48,721332.0,22.6027,22.6702,22.5642,22.622,721332.0
2025-01-13 15:30:00,23.48,23.64,23.47,23.62,1797466.0,22.622,22.7762,22.6124,22.7569,1797466.0
2025-01-14 09:30:00,23.94,23.97,23.83,23.87,664515.0,23.0652,23.0941,22.9592,22.9978,664515.0
2025-01-14 10:00:00,23.87,23.95,23.85,23.91,226141.0,22.9978,23.0748,22.9785,23.0363,226141.0
2025-01-14 10:30:00,23.91,24.04,23.9,23.99,428396.0,23.0363,23.1616,23.0267,23.1134,428396.0
2025-01-14 11:00:00,24.0,24.0,23.8,23.81,319309.0,23.123,23.123,22.9303,22.94,319309.0
2025-01-14 11:30:00,23.8,23.82,23.73,23.75,185295.0,22.9303,22.9496,22.8629,22.8822,185295.0
2025-01-14 12:00:00,23.74,23.87,23.73,23.84,188573.0,22.8725,22.9978,22.8629,22.9689,188573.0
2025-01-14 12:30:00,23.84,23.94,23.78,23.94,280034.0,22.9689,23.0652,22.9111,23.0652,280034.0
2025-01-14 13:00:00,23.93,23.99,23.92,23.96,145115.0,23.0556,23.1134,23.0459,23.0845,145115.0
2025-01-14 13:30:00,23.96,24.08,23.95,24.04,381223.0,23.0845,23.2001,23.0748,23.1616,381223.0
2025-01-14 14:00:00,24.03,24.12,23.98,24.07,391293.0,23.1519,23.2386,23.1037,23.1905,391293.0
2025-01-14 14:30:00,24.08,24.09,23.96,23.98,327466.0,23.2001,23.2097,23.0845,23.1037,327466.0
2025-01-14 15:00:00,23.98,24.06,23.9,24.0,479694.0,23.1037,23.1808,23.0267,23.123,479694.0
2025-01-14 15:30:00,24.0,24.03,23.93,24.0,1321515.0,23.123,23.1519,23.0556,23.123,1321515.0
2025-01-15 09:30:00,24.8,24.87,24.56,24.87,644026.0,23.8938,23.9612,23.6626,23.9612,644026.0
2025-01-15 10:00:00,24.87,24.88,24.65,24.67,560418.0,23.9612,23.9709,23.7493,23.7685,560418.0
2025-01-15 10:30:00,24.67,24.69,24.49,24.6,352049.0,23.7685,23.7878,23.5951,23.7011,352049.0
2025-01-15 11:00:00,24.6,24.68,24.56,24.65,461868.0,23.7011,23.7782,23.6626,23.7493,461868.0
2025-01-15 11:30:00,24.64,24.64,24.54,24.59,322733.0,23.7396,23.7396,23.6433,23.6915,322733.0
2025-01-15 12:00:00,24.59,24.61,24.46,24.5,308252.0,23.6915,23.7107,23.5662,23.6047,308252.0
2025-01-15 12:30:00,24.51,24.56,24.45,24.48,258036.0,23.6144,23.6626,23.5566,23.5855,258036.0
2025-01-15 13:00:00,24.49,24.63,24.47,24.62,240368.0,23.5951,23.73,23.5758,23.7204,240368.0
2025-01-15 13:30:00,24.62,24.67,24.55,24.67,446262.0,23.7204,23.7685,23.6529,23.7685,446262.0
2025-01-15 14:00:00,24.67,24.69,24.63,24.68,366316.0,23.7685,23.7878,23.73,23.7782,366316.0
2025-01-15 14:30:00,24.68,24.73,24.66,24.7,298884.0,23.7782,23.8263,23.7589,23.7974,298884.0
2025-01-15 15:00:00,24.69,24.79,24.69,24.75,494097.0,23.7878,23.8841,23.7878,23.8456,494097.0
2025-01-15 15:30:00,24.75,24.79,24.68,24.69,1372966.0,23.8456,23.8841,23.7782,23.7878,1372966.0
2025-01-16 09:30:00,24.39,24.67,24.3,24.46,581610.0,23.4988,23.7685,23.4121,23.5662,581610.0
2025-01-16 10:00:00,24.46,24.52,24.31,24.34,460117.0,23.5662,23.624,23.4217,23.4506,460117.0
2025-01-16 10:30:00,24.35,24.43,24.17,24.27,456667.0,23.4602,23.5373,23.2868,23.3832,456667.0
2025-01-16 11:00:00,24.27,24.36,24.19,24.34,367288.0,23.3832,23.4699,23.3061,23.4506,367288.0
2025-01-16 11:30:00,24.34,24.41,24.31,24.39,364359.0,23.4506,23.518,23.4217,23.4988,364359.0
2025-01-16 12:00:00,24.39,24.41,24.34,24.38,374525.0,23.4988,23.518,23.4506,23.4891,374525.0
2025-01-16 12:30:00,24.39,24.4,24.28,24.34,374358.0,23.4988,23.5084,23.3928,23.4506,374358.0
2025-01-16 13:00:00,24.34,24.36,24.28,24.32,250387.0,23.4506,23.4699,23.3928,23.4313,250387.0
2025-01-16 13:30:00,24.31,24.35,24.27,24.3,255254.0,23.4217,23.4602,23.3832,23.4121,255254.0
2025-01-16 14:00:00,24.3,24.31,24.23,24.28,364294.0,23.4121,23.4217,23.3446,23.3928,364294.0
2025-01-16 14:30:00,24.28,24.29,24.21,24.24,334303.0,23.3928,23.4024,23.3253,23.3542,334303.0
2025-01-16 15:00:00,24.24,24.38,24.23,24.35,398228.0,23.3542,23.4891,23.3446,23.4602,398228.0
2025-01-16 15:30:00,24.36,24.59,24.35,24.53,2413180.0,23.4699,23.6915,23.4602,23.6337,2413180.0
2025-01-17 09:30:00,25.12,25.12,24.25,24.34,1904167.0,24.2021,24.2021,23.3639,23.4506,1904167.0
2025-01-17 10:00:00,24.35,24.36,24.07,24.13,1738339.0,23.4602,23.4699,23.1905,23.2483,1738339.0
2025-01-17 10:30:00,24.13,24.21,24.03,24.09,918990.0,23.2483,23.3253,23.1519,23.2097,918990.0
2025-01-17 11:00:00,24.09,24.26,24.03,24.16,698740.0,23.2097,23.3735,23.1519,23.2772,698740.0
2025-01-17 11:30:00,24.17,24.34,24.16,24.32,1033365.0,23.2868,23.4506,23.2772,23.4313,1033365.0
2025-01-17 12:00:00,24.31,24.36,24.2,24.36,688495.0,23.4217,23.4699,23.3157,23.4699,688495.0
2025-01-17 12:30:00,24.35,24.42,24.32,24.33,401750.0,23.4602,23.5277,23.4313,23.441,401750.0
2025-01-17 13:00:00,24.33,24.33,24.16,24.16,373621.0,23.441,23.441,23.2772,23.2772,373621.0
2025-01-17 13:30:00,24.17,24.29,24.15,24.25,608282.0,23.2868,23.4024,23.2675,23.3639,608282.0
2025-01-17 14:00:00,24.24,24.27,24.17,24.26,435240.0,23.3542,23.3832,23.2868,23.3735,435240.0
2025-01-17 14:30:00,24.25,24.34,24.23,24.27,373692.0,23.3639,23.4506,23.3446,23.3832,373692.0
2025-01-17 15:00:00,24.27,24.27,24.17,24.23,936043.0,23.3832,23.3832,23.2868,23.3446,936043.0
2025-01-17 15:30:00,24.23,24.3,24.13,24.21,1987614.0,23.3446,23.4121,23.2483,23.3253,1987614.0
2025-01-21 09:30:00,24.26,24.72,24.13,24.7,806394.0,23.3735,23.8167,23.2483,23.7974,806394.0
2025-01-21 10:00:00,24.7,24.72,24.53,24.64,315862.0,23.7974,23.8167,23.6337,23.7396,315862.0
2025-01-21 10:30:00,24.64,24.67,24.54,24.62,574335.0,23.7396,23.7685,23.6433,23.7204,574335.0
2025-01-21 11:00:00,24.62,24.84,24.6,24.8,452826.0,23.7204,23.9323,23.7011,23.8938,452826.0
2025-01-21 11:30:00,24.8,24.81,24.73,24.76,529749.0,23.8938,23.9034,23.8263,23.8552,529749.0
2025-01-21 12:00:00,24.76,24.78,24.68,24.71,216624.0,23.8552,23.8745,23.7782,23.8071,216624.0
2025-01-21 12:30:00,24.71,24.74,24.6,24.61,455756.0,23.8071,23.836,23.7011,23.7107,455756.0
2025-01-21 13:00:00,24.62,24.71,24.55,24.67,363047.0,23.7204,23.8071,23.6529,23.7685,363047.0
2025-01-21 13:30:00,24.67,24.68,24.63,24.66,248939.0,23.7685,23.7782,23.73,23.7589,248939.0
2025-01-21 14:00:00,24.66,24.7,24.62,24.64,396631.0,23.7589,23.7974,23.7204,23.7396,396631.0
2025-01-21 14:30:00,24.64,24.65,24.54,24.55,262578.0,23.7396,23.7493,23.6433,23.6529,262578.0
2025-01-21 15:00:00,24.55,24.61,24.51,24.57,747166.0,23.6529,23.7107,23.6144,23.6722,747166.0
2025-01-21 15:30:00,24.57,24.7,24.56,24.65,2086832.0,23.6722,23.7974,23.6626,23.7493,2086832.0
2025-01-22 09:30:00,24.55,24.55,24.11,24.18,496121.0,23.6529,23.6529,23.229,23.2964,496121.0
2025-01-22 10:00:00,24.18,24.32,24.15,24.3,510595.0,23.2964,23.4313,23.2675,23.4121,510595.0
2025-01-22 10:30:00,24.3,24.33,24.22,24.32,528073.0,23.4121,23.441,23.335,23.4313,528073.0
2025-01-22 11:00:00,24.32,24.42,24.3,24.41,564230.0,23.4313,23.5277,23.4121,23.518,564230.0
2025-01-22 11:30:00,24.4,24.48,24.39,24.41,337327.0,23.5084,23.5855,23.4988,23.518,337327.0
2025-01-22 12:00:00,24.4,24.46,24.37,24.39,562643.0,23.5084,23.5662,23.4795,23.4988,562643.0
2025-01-22 12:30:00,24.39,24.45,24.38,24.42,416287.0,23.4988,23.5566,23.4891,23.5277,416287.0
2025-01-22 13:00:00,24.42,24.49,24.37,24.48,365392.0,23.5277,23.5951,23.4795,23.5855,365392.0
2025-01-22 13:30:00,24.47,24.53,24.45,24.49,341409.0,23.5758,23.6337,23.5566,23.5951,341409.0
2025-01-22 14:00:00,24.48,24.52,24.45,24.46,265349.0,23.5855,23.624,23.5566,23.5662,265349.0
2025-01-22 14:30:00,24.47,24.53,24.46,24.53,218488.0,23.5758,23.6337,23.5662,23.6337,218488.0
2025-01-22 15:00:00,24.53,24.55,24.48,24.48,384581.0,23.6337,23.6529,23.5855,23.5855,384581.0
2025-01-22 15:30:00,24.49,24.51,24.31,24.32,1469016.0,23.5951,23.6144,23.4217,23.4313,1469016.0
2025-01-23 09:30:00,24.39,24.47,24.27,24.46,387369.0,23.4988,23.5758,23.3832,23.5662,387369.0
2025-01-23 10:00:00,24.46,24.47,24.28,24.34,208512.0,23.5662,23.5758,23.3928,23.4506,208512.0
2025-01-23 10:30:00,24.33,24.41,24.27,24.4,175349.0,23.441,23.518,23.3832,23.5084,175349.0
2025-01-23 11:00:00,24.4,24.44,24.35,24.37,178708.0,23.5084,23.5469,23.4602,23.4795,178708.0
2025-01-23 11:30:00,24.36,24.38,24.32,24.33,125459.0,23.4699,23.4891,23.4313,23.441,125459.0
2025-01-23 12:00:00,24.33,24.39,24.31,24.36,166489.0,23.441,23.4988,23.4217,23.4699,166489.0
2025-01-23 12:30:00,24.35,24.38,24.33,24.35,91032.0,23.4602,23.4891,23.441,23.4602,91032.0
2025-01-23 13:00:00,24.35,24.41,24.35,24.37,154791.0,23.4602,23.518,23.4602,23.4795,154791.0
2025-01-23 13:30:00,24.37,24.37,24.29,24.32,145848.0,23.4795,23.4795,23.4024,23.4313,145848.0
2025-01-23 14:00:00,24.31,24.32,24.26,24.29,235761.0,23.4217,23.4313,23.3735,23.4024,235761.0
2025-01-23 14:30:00,24.28,24.3,24.26,24.27,108267.0,23.3928,23.4121,23.3735,23.3832,108267.0
2025-01-23 15:00:00,24.27,24.28,24.22,24.23,260135.0,23.3832,23.3928,23.335,23.3446,260135.0
2025-01-23 15:30:00,24.22,24.27,24.13,24.27,1238637.0,23.335,23.3832,23.2483,23.3832,1238637.0
2025-01-24 09:30:00,24.13,24.34,24.06,24.25,224782.0,23.2483,23.4506,23.1808,23.3639,224782.0
2025-01-24 10:00:00,24.26,24.47,24.22,24.43,143229.0,23.3735,23.5758,23.335,23.5373,143229.0
2025-01-24 10:30:00,24.43,24.5,24.32,24.49,390240.0,23.5373,23.6047,23.4313,23.5951,390240.0
2025-01-24 11:00:00,24.48,24.55,24.46,24.51,313458.0,23.5855,23.6529,23.5662,23.6144,313458.0
2025-01-24 11:30:00,24.5,24.52,24.45,24.52,95304.0,23.6047,23.624,23.5566,23.624,95304.0
2025-01-24 12:00:00,24.51,24.61,24.5,24.57,191913.0,23.6144,23.7107,23.6047,23.6722,191913.0
2025-01-24 12:30:00,24.57,24.6,24.52,24.53,93532.0,23.6722,23.7011,23.624,23.6337,93532.0
2025-01-24 13:00:00,24.53,24.54,24.46,24.46,77232.0,23.6337,23.6433,23.5662,23.5662,77232.0
2025-01-24 13:30:00,24.46,24.52,24.46,24.49,182769.0,23.5662,23.624,23.5662,23.5951,182769.0
2025-01-24 14:00:00,24.48,24.55,24.46,24.47,375443.0,23.5855,23.6529,23.5662,23.5758,375443.0
2025-01-24 14:30:00,24.48,24.51,24.45,24.47,126371.0,23.5855,23.6144,23.5566,23.5758,126371.0
2025-01-24 15:00:00,24.48,24.51,24.43,24.44,256774.0,23.5855,23.6144,23.5373,23.5469,256774.0
2025-01-24 15:30:00,24.44,24.49,24.41,24.48,930368.0,23.5469,23.5951,23.518,23.5855,930368.0
2025-01-27 09:30:00,24.61,24.76,24.38,24.7,515746.0,23.7107,23.8552,23.4891,23.7974,515746.0
2025-01-27 10:00:00,24.71,24.76,24.63,24.66,253230.0,23.8071,23.8552,23.73,23.7589,253230.0
2025-01-27 10:30:00,24.66,24.66,24.56,24.6,346438.0,23.7589,23.7589,23.6626,23.7011,346438.0
2025-01-27 11:00:00,24.6,24.62,24.5,24.56,196431.0,23.7011,23.7204,23.6047,23.6626,196431.0
2025-01-27 11:30:00,24.55,24.58,24.48,24.52,258348.0,23.6529,23.6818,23.5855,23.624,258348.0
2025-01-27 12:00:00,24.53,24.55,24.47,24.5,229147.0,23.6337,23.6529,23.5758,23.6047,229147.0
2025-01-27 12:30:00,24.5,24.51,24.39,24.39,234595.0,23.6047,23.6144,23.4988,23.4988,234595.0
2025-01-27 13:00:00,24.4,24.48,24.39,24.46,160802.0,23.5084,23.5855,23.4988,23.5662,160802.0
2025-01-27 13:30:00,24.46,24.51,24.44,24.49,195399.0,23.5662,23.6144,23.5469,23.5951,195399.0
2025-01-27 14:00:00,24.49,24.66,24.45,24.65,464805.0,23.5951,23.7589,23.5566,23.7493,464805.0
2025-01-27 14:30:00,24.65,24.73,24.63,24.65,343009.0,23.7493,23.8263,23.73,23.7493,343009.0
2025-01-27 15:00:00,24.65,24.67,24.58,24.63,362697.0,23.7493,23.7685,23.6818,23.73,362697.0
2025-01-27 15:30:00,24.64,24.78,24.59,24.77,1216008.0,23.7396,23.8745,23.6915,23.8649,1216008.0
2025-01-28 09:30:00,24.71,24.86,24.54,24.58,556138.0,23.8071,23.9516,23.6433,23.6818,556138.0
2025-01-28 10:00:00,24.6,24.65,24.55,24.62,337017.0,23.7011,23.7493,23.6529,23.7204,337017.0
2025-01-28 10:30:00,24.62,24.77,24.59,24.73,287578.0,23.7204,23.8649,23.6915,23.8263,287578.0
2025-01-28 11:00:00,24.73,24.78,24.6,24.61,322688.0,23.8263,23.8745,23.7011,23.7107,322688.0
2025-01-28 11:30:00,24.62,24.64,24.55,24.56,451621.0,23.7204,23.7396,23.6529,23.6626,451621.0
2025-01-28 12:00:00,24.56,24.66,24.53,24.62,833982.0,23.6626,23.7589,23.6337,23.7204,833982.0
2025-01-28 12:30:00,24.63,24.65,24.59,24.62,192203.0,23.73,23.7493,23.6915,23.7204,192203.0
2025-01-28 13:00:00,24.62,24.65,24.6,24.62,157908.0,23.7204,23.7493,23.7011,23.7204,157908.0
2025-01-28 13:30:00,24.62,24.64,24.54,24.57,301810.0,23.7204,23.7396,23.6433,23.6722,301810.0
2025-01-28 14:00:00,24.58,24.65,24.56,24.65,272028.0,23.6818,23.7493,23.6626,23.7493,272028.0
2025-01-28 14:30:00,24.64,24.76,24.64,24.75,442818.0,23.7396,23.8552,23.7396,23.8456,442818.0
2025-01-28 15:00:00,24.75,24.82,24.74,24.79,479976.0,23.8456,23.9131,23.836,23.8841,479976.0
2025-01-28 15:30:00,24.79,24.85,24.72,24.75,1878050.0,23.8841,23.942,23.8167,23.8456,1878050.0
2025-01-29 09:30:00,24.75,25.12,24.72,25.12,399751.0,23.8456,24.2021,23.8167,24.2021,399751.0
2025-01-29 10:00:00,25.11,25.25,25.03,25.1,531981.0,24.1925,24.3273,24.1154,24.1828,531981.0
2025-01-29 10:30:00,25.1,25.13,24.91,24.92,434492.0,24.1828,24.2117,23.9998,24.0094,434492.0
2025-01-29 11:00:00,24.92,24.93,24.82,24.89,235992.0,24.0094,24.019,23.9131,23.9805,235992.0
2025-01-29 11:30:00,24.88,24.98,24.88,24.91,374679.0,23.9709,24.0672,23.9709,23.9998,374679.0
2025-01-29 12:00:00,24.91,24.93,24.86,24.87,253265.0,23.9998,24.019,23.9516,23.9612,253265.0
2025-01-29 12:30:00,24.87,24.9,24.83,24.88,141184.0,23.9612,23.9901,23.9227,23.9709,141184.0
2025-01-29 13:00:00,24.88,24.91,24.77,24.89,212475.0,23.9709,23.9998,23.8649,23.9805,212475.0
2025-01-29 13:30:00,24.89,24.9,24.85,24.87,232707.0,23.9805,23.9901,23.942,23.9612,232707.0
2025-01-29 14:00:00,24.87,24.88,24.63,24.67,240121.0,23.9612,23.9709,23.73,23.7685,240121.0
2025-01-29 14:30:00,24.67,24.87,24.67,24.7,440137.0,23.7685,23.9612,23.7685,23.7974,440137.0
2025-01-29 15:00:00,24.7,24.74,24.58,24.71,409554.0,23.7974,23.836,23.6818,23.8071,409554.0
2025-01-29 15:30:00,24.71,24.73,24.57,24.57,1657179.0,23.8071,23.8263,23.6722,23.6722,1657179.0
2025-01-30 09:30:00,24.89,24.91,24.72,24.81,251130.0,23.9805,23.9998,23.8167,23.9034,251130.0
2025-01-30 10:00:00,24.83,24.93,24.79,24.81,147654.0,23.9227,24.019,23.8841,23.9034,147654.0
2025-01-30 10:30:00,24.82,24.92,24.8,24.83,270898.0,23.9131,24.0094,23.8938,23.9227,270898.0
2025-01-30 11:00:00,24.84,24.92,24.82,24.91,158802.0,23.9323,24.0094,23.9131,23.9998,158802.0
2025-01-30 11:30:00,24.9,24.99,24.87,24.97,140401.0,23.9901,24.0768,23.9612,24.0576,140401.0
2025-01-30 12:00:00,24.98,24.99,24.88,24.88,255306.0,24.0672,24.0768,23.9709,23.9709,255306.0
2025-01-30 12:30:00,24.89,24.93,24.88,24.91,111532.0,23.9805,24.019,23.9709,23.9998,111532.0
2025-01-30 13:00:00,24.92,24.99,24.91,24.99,240453.0,24.0094,24.0768,23.9998,24.0768,240453.0
2025-01-30 13:30:00,24.98,25.04,24.98,25.02,214886.0,24.0672,24.125,24.0672,24.1057,214886.0
2025-01-30 14:00:00,25.01,25.03,24.98,25.03,284793.0,24.0961,24.1154,24.0672,24.1154,284793.0
2025-01-30 14:30:00,25.03,25.03,24.98,25.03,441501.0,24.1154,24.1154,24.0672,24.1154,441501.0
2025-01-30 15:00:00,25.02,25.04,24.96,24.96,351849.0,24.1057,24.125,24.0479,24.0479,351849.0
2025-01-30 15:30:00,24.96,24.96,24.54,24.77,1355155.0,24.0479,24.0479,23.6433,23.8649,1355155.0
2025-01-31 09:30:00,24.7,24.85,24.69,24.82,274729.0,23.7974,23.942,23.7878,23.9131,274729.0
2025-01-31 10:00:00,24.82,24.9,24.71,24.89,149247.0,23.9131,23.9901,23.8071,23.9805,149247.0
2025-01-31 10:30:00,24.89,24.89,24.72,24.75,308089.0,23.9805,23.9805,23.8167,23.8456,308089.0
2025-01-31 11:00:00,24.75,24.85,24.72,24.79,126406.0,23.8456,23.942,23.8167,23.8841,126406.0
2025-01-31 11:30:00,24.79,24.88,24.79,24.83,125094.0,23.8841,23.9709,23.8841,23.9227,125094.0
2025-01-31 12:00:00,24.84,24.9,24.81,24.89,260883.0,23.9323,23.9901,23.9034,23.9805,260883.0
2025-01-31 12:30:00,24.89,24.92,24.84,24.85,180601.0,23.9805,24.0094,23.9323,23.942,180601.0
2025-01-31 13:00:00,24.85,24.91,24.72,24.75,436518.0,23.942,23.9998,23.8167,23.8456,436518.0
2025-01-31 13:30:00,24.75,24.79,24.6,24.71,303154.0,23.8456,23.8841,23.7011,23.8071,303154.0
2025-01-31 14:00:00,24.7,24.74,24.62,24.69,312497.0,23.7974,23.836,23.7204,23.7878,312497.0
2025-01-31 14:30:00,24.7,24.72,24.57,24.64,390200.0,23.7974,23.8167,23.6722,23.7396,390200.0
2025-01-31 15:00:00,24.64,24.64,24.5,24.58,757118.0,23.7396,23.7396,23.6047,23.6818,757118.0
2025-01-31 15:30:00,24.59,24.68,24.55,24.63,1260629.0,23.6915,23.7782,23.6529,23.73,1260629.0
2025-02-03 09:30:00,23.94,24.06,23.7,23.75,498893.0,23.4069,23.5242,23.1723,23.2212,498893.0
2025-02-03 10:00:00,23.75,24.19,23.69,24.14,437113.0,23.2212,23.6514,23.1625,23.6025,437113.0
2025-02-03 10:30:00,24.14,24.25,24.1,24.17,687473.0,23.6025,23.71,23.5634,23.6318,687473.0
2025-02-03 11:00:00,24.17,24.24,24.02,24.19,259804.0,23.6318,23.7002,23.4851,23.6514,259804.0
2025-02-03 11:30:00,24.19,24.27,24.12,24.16,396752.0,23.6514,23.7296,23.5829,23.622,396752.0
2025-02-03 12:00:00,24.16,24.2,24.08,24.14,204245.0,23.622,23.6611,23.5438,23.6025,204245.0
2025-02-03 12:30:00,24.14,24.16,24.05,24.12,250902.0,23.6025,23.622,23.5145,23.5829,250902.0
2025-02-03 13:00:00,24.1,24.19,24.04,24.15,282056.0,23.5634,23.6514,23.5047,23.6122,282056.0
2025-02-03 13:30:00,24.16,24.21,24.13,24.14,221635.0,23.622,23.6709,23.5927,23.6025,221635.0
2025-02-03 14:00:00,24.14,24.18,24.13,24.14,151503.0,23.6025,23.6416,23.5927,23.6025,151503.0
2025-02-03 14:30:00,24.14,24.19,24.13,24.18,155710.0,23.6025,23.6514,23.5927,23.6416,155710.0
2025-02-03 15:00:00,24.18,24.2,24.15,24.16,288315.0,23.6416,23.6611,23.6122,23.622,288315.0
2025-02-03 15:30:00,24.16,24.24,24.03,24.04,1198194.0,23.622,23.7002,23.4949,23.5047,1198194.0
2025-02-04 09:30:00,24.1,24.21,24.06,24.2,260822.0,23.5634,23.6709,23.5242,23.6611,260822.0
2025-02-04 10:00:00,24.2,24.38,24.2,24.36,174521.0,23.6611,23.8371,23.6611,23.8176,174521.0
2025-02-04 10:30:00,24.35,24.39,24.3,24.32,125421.0,23.8078,23.8469,23.7589,23.7785,125421.0
2025-02-04 11:00:00,24.32,24.52,24.32,24.51,136541.0,23.7785,23.974,23.7785,23.9642,136541.0
2025-02-04 11:30:00,24.5,24.51,24.43,24.45,134085.0,23.9544,23.9642,23.886,23.9056,134085.0
2025-02-04 12:00:00,24.46,24.49,24.36,24.37,123915.0,23.9153,23.9447,23.8176,23.8273,123915.0
2025-02-04 12:30:00,24.37,24.52,24.37,24.5,222169.0,23.8273,23.974,23.8273,23.9544,222169.0
2025-02-04 13:00:00,24.5,24.5,24.41,24.42,110578.0,23.9544,23.9544,23.8665,23.8762,110578.0
2025-02-04 13:30:00,24.42,24.48,24.39,24.43,160484.0,23.8762,23.9349,23.8469,23.886,160484.0
2025-02-04 14:00:00,24.43,24.56,24.42,24.55,133488.0,23.886,24.0131,23.8762,24.0033,133488.0
2025-02-04 14:30:00,24.54,24.61,24.49,24.51,343567.0,23.9936,24.062,23.9447,23.9642,343567.0
2025-02-04 15:00:00,24.51,24.55,24.46,24.48,419892.0,23.9642,24.0033,23.9153,23.9349,419892.0
2025-02-04 15:30:00,24.48,24.49,24.36,24.36,1505910.0,23.9349,23.9447,23.8176,23.8176,1505910.0
2025-02-05 09:30:00,24.5,24.52,24.33,24.35,164239.0,23.9544,23.974,23.7882,23.8078,164239.0
2025-02-05 10:00:00,24.36,24.4,24.22,24.32,140212.0,23.8176,23.8567,23.6807,23.7785,140212.0
2025-02-05 10:30:00,24.33,24.35,24.16,24.18,272298.0,23.7882,23.8078,23.622,23.6416,272298.0
2025-02-05 11:00:00,24.18,24.24,24.17,24.21,210768.0,23.6416,23.7002,23.6318,23.6709,210768.0
2025-02-05 11:30:00,24.22,24.24,24.15,24.18,247982.0,23.6807,23.7002,23.6122,23.6416,247982.0
2025-02-05 12:00:00,24.18,24.18,24.05,24.09,517822.0,23.6416,23.6416,23.5145,23.5536,517822.0
2025-02-05 12:30:00,24.09,24.12,24.08,24.11,220011.0,23.5536,23.5829,23.5438,23.5731,220011.0
2025-02-05 13:00:00,24.11,24.16,24.1,24.16,297587.0,23.5731,23.622,23.5634,23.622,297587.0
2025-02-05 13:30:00,24.16,24.25,24.14,24.19,296655.0,23.622,23.71,23.6025,23.6514,296655.0
2025-02-05 14:00:00,24.2,24.2,24.13,24.2,349839.0,23.6611,23.6611,23.5927,23.6611,349839.0
2025-02-05 14:30:00,24.2,24.2,24.14,24.17,229618.0,23.6611,23.6611,23.6025,23.6318,229618.0
2025-02-05 15:00:00,24.18,24.29,24.17,24.29,301337.0,23.6416,23.7491,23.6318,23.7491,301337.0
2025-02-05 15:30:00,24.29,24.36,24.27,24.34,843015.0,23.7491,23.8176,23.7296,23.798,843015.0
2025-02-06 09:30:00,24.49,24.55,24.36,24.41,458086.0,23.9447,24.0033,23.8176,23.8665,458086.0
2025-02-06 10:00:00,24.41,24.52,24.4,24.46,451088.0,23.8665,23.974,23.8567,23.9153,451088.0
2025-02-06 10:30:00,24.47,24.49,24.37,24.44,483066.0,23.9251,23.9447,23.8273,23.8958,483066.0
2025-02-06 11:00:00,24.43,24.55,24.42,24.52,279715.0,23.886,24.0033,23.8762,23.974,279715.0
2025-02-06 11:30:00,24.51,24.55,24.47,24.53,147566.0,23.9642,24.0033,23.9251,23.9838,147566.0
2025-02-06 12:00:00,24.53,24.57,24.51,24.55,167574.0,23.9838,24.0229,23.9642,24.0033,167574.0
2025-02-06 12:30:00,24.55,24.58,24.51,24.58,115586.0,24.0033,24.0327,23.9642,24.0327,115586.0
2025-02-06 13:00:00,24.58,24.6,24.53,24.55,174193.0,24.0327,24.0522,23.9838,24.0033,174193.0
2025-02-06 13:30:00,24.55,24.56,24.51,24.53,133083.0,24.0033,24.0131,23.9642,23.9838,133083.0
2025-02-06 14:00:00,24.53,24.58,24.52,24.55,164686.0,23.9838,24.0327,23.974,24.0033,164686.0
2025-02-06 14:30:00,24.55,24.6,24.47,24.58,149148.0,24.0033,24.0522,23.9251,24.0327,149148.0
2025-02-06 15:00:00,24.58,24.63,24.57,24.63,235600.0,24.0327,24.0816,24.0229,24.0816,235600.0
2025-02-06 15:30:00,24.63,24.7,24.62,24.63,669867.0,24.0816,24.15,24.0718,24.0816,669867.0
2025-02-07 09:30:00,24.7,24.7,24.48,24.69,306654.0,24.15,24.15,23.9349,24.1402,306654.0
2025-02-07 10:00:00,24.68,24.68,24.48,24.56,212389.0,24.1304,24.1304,23.9349,24.0131,212389.0
2025-02-07 10:30:00,24.57,24.6,24.28,24.33,255168.0,24.0229,24.0522,23.7393,23.7882,255168.0
2025-02-07 11:00:00,24.34,24.48,24.21,24.37,356517.0,23.798,23.9349,23.6709,23.8273,356517.0
2025-02-07 11:30:00,24.37,24.46,24.36,24.39,305863.0,23.8273,23.9153,23.8176,23.8469,305863.0
2025-02-07 12:00:00,24.38,24.51,24.37,24.47,218399.0,23.8371,23.9642,23.8273,23.9251,218399.0
2025-02-07 12:30:00,24.47,24.51,24.44,24.48,83741.0,23.9251,23.9642,23.8958,23.9349,83741.0
2025-02-07 13:00:00,24.47,24.52,24.46,24.48,200533.0,23.9251,23.974,23.9153,23.9349,200533.0
2025-02-07 13:30:00,24.48,24.5,24.41,24.41,99050.0,23.9349,23.9544,23.8665,23.8665,99050.0
2025-02-07 14:00:00,24.41,24.49,24.4,24.44,238047.0,23.8665,23.9447,23.8567,23.8958,238047.0
2025-02-07 14:30:00,24.44,24.47,24.43,24.47,106801.0,23.8958,23.9251,23.886,23.9251,106801.0
2025-02-07 15:00:00,24.46,24.51,24.45,24.48,248922.0,23.9153,23.9642,23.9056,23.9349,248922.0
2025-02-07 15:30:00,24.48,24.55,24.44,24.45,433930.0,23.9349,24.0033,23.8958,23.9056,433930.0
2025-02-10 09:30:00,24.49,24.5,24.05,24.23,244382.0,23.9447,23.9544,23.5145,23.6905,244382.0
2025-02-10 10:00:00,24.23,24.26,24.14,24.2,185526.0,23.6905,23.7198,23.6025,23.6611,185526.0
2025-02-10 10:30:00,24.21,24.26,24.16,24.21,185115.0,23.6709,23.7198,23.622,23.6709,185115.0
2025-02-10 11:00:00,24.21,24.23,24.12,24.18,232411.0,23.6709,23.6905,23.5829,23.6416,232411.0
2025-02-10 11:30:00,24.18,24.19,24.13,24.13,161027.0,23.6416,23.6514,23.5927,23.5927,161027.0
2025-02-10 12:00:00,24.13,24.14,24.05,24.1,121673.0,23.5927,23.6025,23.5145,23.5634,121673.0
2025-02-10 12:30:00,24.1,24.18,24.1,24.17,146483.0,23.5634,23.6416,23.5634,23.6318,146483.0
2025-02-10 13:00:00,24.17,24.22,24.16,24.17,211448.0,23.6318,23.6807,23.622,23.6318,211448.0
2025-02-10 13:30:00,24.17,24.26,24.17,24.24,149529.0,23.6318,23.7198,23.6318,23.7002,149529.0
2025-02-10 14:00:00,24.24,24.27,24.22,24.23,193004.0,23.7002,23.7296,23.6807,23.6905,193004.0
2025-02-10 14:30:00,24.24,24.26,24.21,24.23,182541.0,23.7002,23.7198,23.6709,23.6905,182541.0
2025-02-10 15:00:00,24.23,24.25,24.19,24.21,364202.0,23.6905,23.71,23.6514,23.6709,364202.0
2025-02-10 15:30:00,24.21,24.23,24.07,24.08,643801.0,23.6709,23.6905,23.534,23.5438,643801.0
2025-02-11 09:30:00,23.94,24.19,23.87,24.19,503522.0,23.4069,23.6514,23.3385,23.6514,503522.0
2025-02-11 10:00:00,24.19,24.23,24.13,24.17,637877.0,23.6514,23.6905,23.5927,23.6318,637877.0
2025-02-11 10:30:00,24.17,24.26,24.16,24.26,141070.0,23.6318,23.7198,23.622,23.7198,141070.0
2025-02-11 11:00:00,24.26,24.33,24.25,24.26,213099.0,23.7198,23.7882,23.71,23.7198,213099.0
2025-02-11 11:30:00,24.27,24.36,24.25,24.34,190173.0,23.7296,23.8176,23.71,23.798,190173.0
2025-02-11 12:00:00,24.34,24.39,24.32,24.34,389742.0,23.798,23.8469,23.7785,23.798,389742.0
2025-02-11 12:30:00,24.33,24.33,24.26,24.3,161089.0,23.7882,23.7882,23.7198,23.7589,161089.0
2025-02-11 13:00:00,24.3,24.31,24.25,24.26,231499.0,23.7589,23.7687,23.71,23.7198,231499.0
2025-02-11 13:30:00,24.26,24.32,24.25,24.3,98481.0,23.7198,23.7785,23.71,23.7589,98481.0
2025-02-11 14:00:00,24.3,24.37,24.28,24.32,316740.0,23.7589,23.8273,23.7393,23.7785,316740.0
2025-02-11 14:30:00,24.32,24.39,24.31,24.37,216007.0,23.7785,23.8469,23.7687,23.8273,216007.0
2025-02-11 15:00:00,24.38,24.39,24.34,24.38,215016.0,23.8371,23.8469,23.798,23.8371,215016.0
2025-02-11 15:30:00,24.38,24.46,24.37,24.41,1148432.0,23.8371,23.9153,23.8273,23.8665,1148432.0
2025-02-12 09:30:00,24.08,24.12,23.95,24.03,324155.0,23.5438,23.5829,23.4167,23.4949,324155.0
2025-02-12 10:00:00,24.03,24.08,23.93,24.04,430334.0,23.4949,23.5438,23.3971,23.5047,430334.0
2025-02-12 10:30:00,24.04,24.13,23.97,24.1,233099.0,23.5047,23.5927,23.4363,23.5634,233099.0
2025-02-12 11:00:00,24.09,24.1,23.9,23.96,148321.0,23.5536,23.5634,23.3678,23.4265,148321.0
2025-02-12 11:30:00,23.96,23.98,23.9,23.96,152908.0,23.4265,23.446,23.3678,23.4265,152908.0
2025-02-12 12:00:00,23.96,24.14,23.9,24.07,603016.0,23.4265,23.6025,23.3678,23.534,603016.0
2025-02-12 12:30:00,24.07,24.13,24.03,24.1,218596.0,23.534,23.5927,23.4949,23.5634,218596.0
2025-02-12 13:00:00,24.1,24.11,23.98,23.99,233323.0,23.5634,23.5731,23.446,23.4558,233323.0
2025-02-12 13:30:00,23.99,24.07,23.98,24.03,163820.0,23.4558,23.534,23.446,23.4949,163820.0
2025-02-12 14:00:00,24.04,24.05,23.97,23.99,215381.0,23.5047,23.5145,23.4363,23.4558,215381.0
2025-02-12 14:30:00,23.98,24.06,23.97,24.03,161392.0,23.446,23.5242,23.4363,23.4949,161392.0
2025-02-12 15:00:00,24.03,24.11,23.98,23.98,325761.0,23.4949,23.5731,23.446,23.446,325761.0
2025-02-12 15:30:00,23.98,24.03,23.94,23.98,1272042.0,23.446,23.4949,23.4069,23.446,1272042.0
2025-02-13 09:30:00,23.98,24.05,23.86,23.95,282510.0,23.446,23.5145,23.3287,23.4167,282510.0
2025-02-13 10:00:00,23.95,24.03,23.95,23.98,286381.0,23.4167,23.4949,23.4167,23.446,286381.0
2025-02-13 10:30:00,23.98,23.98,23.82,23.94,286327.0,23.446,23.446,23.2896,23.4069,286327.0
2025-02-13 11:00:00,23.94,23.95,23.89,23.93,140155.0,23.4069,23.4167,23.358,23.3971,140155.0
2025-02-13 11:30:00,23.93,24.02,23.92,23.95,381572.0,23.3971,23.4851,23.3874,23.4167,381572.0
2025-02-13 12:00:00,23.96,23.97,23.92,23.93,140196.0,23.4265,23.4363,23.3874,23.3971,140196.0
2025-02-13 12:30:00,23.93,23.94,23.89,23.91,147877.0,23.3971,23.4069,23.358,23.3776,147877.0
2025-02-13 13:00:00,23.91,23.95,23.87,23.91,360240.0,23.3776,23.4167,23.3385,23.3776,360240.0
2025-02-13 13:30:00,23.91,23.95,23.86,23.94,258292.0,23.3776,23.4167,23.3287,23.4069,258292.0
2025-02-13 14:00:00,23.92,23.97,23.89,23.93,283503.0,23.3874,23.4363,23.358,23.3971,283503.0
2025-02-13 14:30:00,23.93,23.98,23.91,23.95,217599.0,23.3971,23.446,23.3776,23.4167,217599.0
2025-02-13 15:00:00,23.95,24.02,23.94,24.01,361382.0,23.4167,23.4851,23.4069,23.4754,361382.0
2025-02-13 15:30:00,24.0,24.06,23.98,24.04,738760.0,23.4656,23.5242,23.446,23.5047,738760.0
2025-02-14 09:30:00,24.16,24.49,24.09,24.45,385548.0,23.622,23.9447,23.5536,23.9056,385548.0
2025-02-14 10:00:00,24.45,24.47,24.26,24.29,407320.0,23.9056,23.9251,23.7198,23.7491,407320.0
2025-02-14 10:30:00,24.29,24.35,24.26,24.28,457469.0,23.7491,23.8078,23.7198,23.7393,457469.0
2025-02-14 11:00:00,24.28,24.34,24.23,24.26,404192.0,23.7393,23.798,23.6905,23.7198,404192.0
2025-02-14 11:30:00,24.25,24.28,24.22,24.23,337918.0,23.71,23.7393,23.6807,23.6905,337918.0
2025-02-14 12:00:00,24.23,24.26,24.22,24.25,385352.0,23.6905,23.7198,23.6807,23.71,385352.0
2025-02-14 12:30:00,24.25,24.26,24.18,24.23,301277.0,23.71,23.7198,23.6416,23.6905,301277.0
2025-02-14 13:00:00,24.23,24.23,24.18,24.22,203724.0,23.6905,23.6905,23.6416,23.6807,203724.0
2025-02-14 13:30:00,24.21,24.28,24.21,24.28,239487.0,23.6709,23.7393,23.6709,23.7393,239487.0
2025-02-14 14:00:00,24.28,24.29,24.24,24.26,470265.0,23.7393,23.7491,23.7002,23.7198,470265.0
2025-02-14 14:30:00,24.26,24.3,24.24,24.29,372151.0,23.7198,23.7589,23.7002,23.7491,372151.0
2025-02-14 15:00:00,24.29,24.33,24.25,24.26,483248.0,23.7491,23.7882,23.71,23.7198,483248.0
2025-02-14 15:30:00,24.26,24.33,24.21,24.31,1902527.0,23.7198,23.7882,23.6709,23.7687,1902527.0
2025-02-18 09:30:00,24.38,24.43,24.3,24.4,382439.0,23.8371,23.886,23.7589,23.8567,382439.0
2025-02-18 10:00:00,24.39,24.5,24.37,24.48,208118.0,23.8469,23.9544,23.8273,23.9349,208118.0
2025-02-18 10:30:00,24.48,24.6,24.47,24.54,225139.0,23.9349,24.0522,23.9251,23.9936,225139.0
2025-02-18 11:00:00,24.53,24.54,24.49,24.5,158117.0,23.9838,23.9936,23.9447,23.9544,158117.0
2025-02-18 11:30:00,24.5,24.58,24.47,24.55,282560.0,23.9544,24.0327,23.9251,24.0033,282560.0
2025-02-18 12:00:00,24.55,24.65,24.53,24.63,421556.0,24.0033,24.1011,23.9838,24.0816,421556.0
2025-02-18 12:30:00,24.64,24.65,24.61,24.63,154751.0,24.0913,24.1011,24.062,24.0816,154751.0
2025-02-18 13:00:00,24.63,24.7,24.62,24.69,238231.0,24.0816,24.15,24.0718,24.1402,238231.0
2025-02-18 13:30:00,24.69,24.7,24.65,24.65,395077.0,24.1402,24.15,24.1011,24.1011,395077.0
2025-02-18 14:00:00,24.65,24.66,24.54,24.59,427487.0,24.1011,24.1109,23.9936,24.0424,427487.0
2025-02-18 14:30:00,24.59,24.65,24.58,24.64,246090.0,24.0424,24.1011,24.0327,24.0913,246090.0
2025-02-18 15:00:00,24.64,24.68,24.63,24.65,389490.0,24.0913,24.1304,24.0816,24.1011,389490.0
2025-02-18 15:30:00,24.65,24.67,24.61,24.67,1010008.0,24.1011,24.1207,24.062,24.1207,1010008.0
2025-02-19 09:30:00,24.39,24.56,24.38,24.52,330553.0,23.8469,24.0131,23.8371,23.974,330553.0
2025-02-19 10:00:00,24.53,24.71,24.51,24.67,223216.0,23.9838,24.1598,23.9642,24.1207,223216.0
2025-02-19 10:30:00,24.67,24.71,24.53,24.59,336184.0,24.1207,24.1598,23.9838,24.0424,336184.0
2025-02-19 11:00:00,24.59,24.62,24.54,24.59,254380.0,24.0424,24.0718,23.9936,24.0424,254380.0
2025-02-19 11:30:00,24.59,24.6,24.53,24.57,174995.0,24.0424,24.0522,23.9838,24.0229,174995.0
2025-02-19 12:00:00,24.57,24.59,24.52,24.54,313493.0,24.0229,24.0424,23.974,23.9936,313493.0
2025-02-19 12:30:00,24.54,24.54,24.47,24.52,194994.0,23.9936,23.9936,23.9251,23.974,194994.0
2025-02-19 13:00:00,24.52,24.53,24.48,24.5,141765.0,23.974,23.9838,23.9349,23.9544,141765.0
2025-02-19 13:30:00,24.51,24.54,24.48,24.52,199905.0,23.9642,23.9936,23.9349,23.974,199905.0
2025-02-19 14:00:00,24.52,24.56,24.48,24.53,414109.0,23.974,24.0131,23.9349,23.9838,414109.0
2025-02-19 14:30:00,24.53,24.61,24.52,24.57,230138.0,23.9838,24.062,23.974,24.0229,230138.0
2025-02-19 15:00:00,24.57,24.64,24.57,24.61,202451.0,24.0229,24.0913,24.0229,24.062,202451.0
2025-02-19 15:30:00,24.61,24.66,24.52,24.52,887069.0,24.062,24.1109,23.974,23.974,887069.0
2025-02-20 09:30:00,24.52,24.58,24.13,24.28,398487.0,23.974,24.0327,23.5927,23.7393,398487.0
2025-02-20 10:00:00,24.28,24.29,24.04,24.05,396219.0,23.7393,23.7491,23.5047,23.5145,396219.0
2025-02-20 10:30:00,24.05,24.11,23.91,23.94,198395.0,23.5145,23.5731,23.3776,23.4069,198395.0
2025-02-20 11:00:00,23.94,23.96,23.85,23.94,622049.0,23.4069,23.4265,23.3189,23.4069,622049.0
2025-02-20 11:30:00,23.93,24.01,23.91,24.01,210244.0,23.3971,23.4754,23.3776,23.4754,210244.0
2025-02-20 12:00:00,24.01,24.09,24.0,24.05,178921.0,23.4754,23.5536,23.4656,23.5145,178921.0
2025-02-20 12:30:00,24.05,24.07,24.0,24.02,268920.0,23.5145,23.534,23.4656,23.4851,268920.0
2025-02-20 13:00:00,24.02,24.05,23.99,24.01,178138.0,23.4851,23.5145,23.4558,23.4754,178138.0
2025-02-20 13:30:00,24.01,24.05,24.0,24.03,179794.0,23.4754,23.5145,23.4656,23.4949,179794.0
2025-02-20 14:00:00,24.03,24.06,24.0,24.04,239718.0,23.4949,23.5242,23.4656,23.5047,239718.0
2025-02-20 14:30:00,24.04,24.14,24.03,24.12,345595.0,23.5047,23.6025,23.4949,23.5829,345595.0
2025-02-20 15:00:00,24.12,24.15,24.09,24.12,916500.0,23.5829,23.6122,23.5536,23.5829,916500.0
2025-02-20 15:30:00,24.13,24.16,24.04,24.07,1519161.0,23.5927,23.622,23.5047,23.534,1519161.0
2025-02-21 09:30:00,24.17,24.19,23.95,24.05,399712.0,23.6318,23.6514,23.4167,23.5145,399712.0
2025-02-21 10:00:00,24.06,24.06,23.92,23.93,467603.0,23.5242,23.5242,23.3874,23.3971,467603.0
2025-02-21 10:30:00,23.93,23.95,23.71,23.73,1305529.0,23.3971,23.4167,23.182,23.2016,1305529.0
2025-02-21 11:00:00,23.73,23.8,23.7,23.8,509260.0,23.2016,23.27,23.1723,23.27,509260.0
2025-02-21 11:30:00,23.8,23.86,23.75,23.86,250873.0,23.27,23.3287,23.2212,23.3287,250873.0
2025-02-21 12:00:00,23.86,23.89,23.82,23.83,297812.0,23.3287,23.358,23.2896,23.2994,297812.0
2025-02-21 12:30:00,23.83,23.84,23.65,23.7,197543.0,23.2994,23.3091,23.1234,23.1723,197543.0
2025-02-21 13:00:00,23.69,23.7,23.49,23.49,414430.0,23.1625,23.1723,22.9669,22.9669,414430.0
2025-02-21 13:30:00,23.48,23.53,23.43,23.45,212341.0,22.9572,23.006,22.9083,22.9278,212341.0
2025-02-21 14:00:00,23.45,23.5,23.35,23.4,292419.0,22.9278,22.9767,22.8301,22.8789,292419.0
2025-02-21 14:30:00,23.41,23.53,23.39,23.48,543701.0,22.8887,23.006,22.8692,22.9572,543701.0
2025-02-21 15:00:00,23.48,23.51,23.4,23.5,301068.0,22.9572,22.9865,22.8789,22.9767,301068.0
2025-02-21 15:30:00,23.5,23.52,23.37,23.39,1189153.0,22.9767,22.9963,22.8496,22.8692,1189153.0
2025-02-24 09:30:00,23.48,23.56,23.41,23.41,367660.0,22.9572,23.0354,22.8887,22.8887,367660.0
2025-02-24 10:00:00,23.41,23.56,23.2,23.46,533084.0,22.8887,23.0354,22.6834,22.9376,533084.0
2025-02-24 10:30:00,23.46,23.6,23.4,23.41,577109.0,22.9376,23.0745,22.8789,22.8887,577109.0
2025-02-24 11:00:00,23.4,23.57,23.4,23.54,423584.0,22.8789,23.0452,22.8789,23.0158,423584.0
2025-02-24 11:30:00,23.54,23.61,23.52,23.57,306749.0,23.0158,23.0843,22.9963,23.0452,306749.0
2025-02-24 12:00:00,23.57,23.66,23.56,23.64,318105.0,23.0452,23.1332,23.0354,23.1136,318105.0
2025-02-24 12:30:00,23.63,23.67,23.58,23.63,219009.0,23.1038,23.1429,23.0549,23.1038,219009.0
2025-02-24 13:00:00,23.62,23.71,23.61,23.67,263194.0,23.094,23.182,23.0843,23.1429,263194.0
2025-02-24 13:30:00,23.67,23.73,23.66,23.67,250154.0,23.1429,23.2016,23.1332,23.1429,250154.0
2025-02-24 14:00:00,23.67,23.72,23.67,23.69,190398.0,23.1429,23.1918,23.1429,23.1625,190398.0
2025-02-24 14:30:00,23.68,23.72,23.66,23.68,323031.0,23.1527,23.1918,23.1332,23.1527,323031.0
2025-02-24 15:00:00,23.68,23.68,23.55,23.56,315106.0,23.1527,23.1527,23.0256,23.0354,315106.0
2025-02-24 15:30:00,23.56,23.59,23.43,23.44,865801.0,23.0354,23.0647,22.9083,22.9181,865801.0
2025-02-25 09:30:00,23.59,23.75,23.43,23.49,356261.0,23.0647,23.2212,22.9083,22.9669,356261.0
2025-02-25 10:00:00,23.49,23.49,23.34,23.36,258112.0,22.9669,22.9669,22.8203,22.8398,258112.0
2025-02-25 10:30:00,23.36,23.58,23.34,23.53,250756.0,22.8398,23.0549,22.8203,23.006,250756.0
2025-02-25 11:00:00,23.53,23.53,23.37,23.38,207594.0,23.006,23.006,22.8496,22.8594,207594.0
2025-02-25 11:30:00,23.38,23.39,23.23,23.3,289313.0,22.8594,22.8692,22.7127,22.7812,289313.0
2025-02-25 12:00:00,23.3,23.45,23.29,23.45,397614.0,22.7812,22.9278,22.7714,22.9278,397614.0
2025-02-25 12:30:00,23.45,23.61,23.44,23.61,246165.0,22.9278,23.0843,22.9181,23.0843,246165.0
2025-02-25 13:00:00,23.62,23.71,23.55,23.56,301938.0,23.094,23.182,23.0256,23.0354,301938.0
2025-02-25 13:30:00,23.55,23.65,23.51,23.6,148646.0,23.0256,23.1234,22.9865,23.0745,148646.0
2025-02-25 14:00:00,23.59,23.62,23.48,23.5,202863.0,23.0647,23.094,22.9572,22.9767,202863.0
2025-02-25 14:30:00,23.5,23.65,23.49,23.56,538647.0,22.9767,23.1234,22.9669,23.0354,538647.0
2025-02-25 15:00:00,23.56,23.59,23.53,23.57,605421.0,23.0354,23.0647,23.006,23.0452,605421.0
2025-02-25 15:30:00,23.56,23.57,23.36,23.38,1540425.0,23.0354,23.0452,22.8398,22.8594,1540425.0
2025-02-26 09:30:00,23.45,23.71,23.38,23.68,239184.0,22.9278,23.182,22.8594,23.1527,239184.0
2025-02-26 10:00:00,23.67,23.68,23.58,23.62,155946.0,23.1429,23.1527,23.0549,23.094,155946.0
2025-02-26 10:30:00,23.62,23.63,23.58,23.61,204024.0,23.094,23.1038,23.0549,23.0843,204024.0
2025-02-26 11:00:00,23.61,23.63,23.56,23.57,125965.0,23.0843,23.1038,23.0354,23.0452,125965.0
2025-02-26 11:30:00,23.57,23.61,23.49,23.49,109930.0,23.0452,23.0843,22.9669,22.9669,109930.0
2025-02-26 12:00:00,23.5,23.55,23.48,23.54,175835.0,22.9767,23.0256,22.9572,23.0158,175835.0
2025-02-26 12:30:00,23.55,23.56,23.4,23.42,153580.0,23.0256,23.0354,22.8789,22.8985,153580.0
2025-02-26 13:00:00,23.42,23.46,23.36,23.36,225581.0,22.8985,22.9376,22.8398,22.8398,225581.0
2025-02-26 13:30:00,23.36,23.38,23.32,23.37,154688.0,22.8398,22.8594,22.8007,22.8496,154688.0
2025-02-26 14:00:00,23.36,23.37,23.29,23.31,211407.0,22.8398,22.8496,22.7714,22.7909,211407.0
2025-02-26 14:30:00,23.3,23.39,23.29,23.32,230116.0,22.7812,22.8692,22.7714,22.8007,230116.0
2025-02-26 15:00:00,23.33,23.34,23.29,23.32,335623.0,22.8105,22.8203,22.7714,22.8007,335623.0
2025-02-26 15:30:00,23.32,23.42,23.3,23.39,735967.0,22.8007,22.8985,22.7812,22.8692,735967.0
2025-02-27 09:30:00,23.39,23.54,23.32,23.37,1171149.0,22.8692,23.0158,22.8007,22.8496,1171149.0
2025-02-27 10:00:00,23.37,23.81,23.32,23.66,526540.0,22.8496,23.2798,22.8007,23.1332,526540.0
2025-02-27 10:30:00,23.66,23.68,23.59,23.6,187368.0,23.1332,23.1527,23.0647,23.0745,187368.0
2025-02-27 11:00:00,23.6,23.72,23.59,23.62,168191.0,23.0745,23.1918,23.0647,23.094,168191.0
2025-02-27 11:30:00,23.62,23.66,23.55,23.56,138777.0,23.094,23.1332,23.0256,23.0354,138777.0
2025-02-27 12:00:00,23.57,23.61,23.53,23.61,233449.0,23.0452,23.0843,23.006,23.0843,233449.0
2025-02-27 12:30:00,23.61,23.63,23.5,23.56,309970.0,23.0843,23.1038,22.9767,23.0354,309970.0
2025-02-27 13:00:00,23.56,23.64,23.56,23.63,299672.0,23.0354,23.1136,23.0354,23.1038,299672.0
2025-02-27 13:30:00,23.62,23.67,23.6,23.64,253864.0,23.094,23.1429,23.0745,23.1136,253864.0
2025-02-27 14:00:00,23.64,23.67,23.52,23.52,202834.0,23.1136,23.1429,22.9963,22.9963,202834.0
2025-02-27 14:30:00,23.52,23.53,23.37,23.47,305820.0,22.9963,23.006,22.8496,22.9474,305820.0
2025-02-27 15:00:00,23.46,23.46,23.38,23.39,356388.0,22.9376,22.9376,22.8594,22.8692,356388.0
2025-02-27 15:30:00,23.39,23.49,23.36,23.41,1977817.0,22.8692,22.9669,22.8398,22.8887,1977817.0
2025-02-28 09:30:00,23.57,23.68,23.44,23.68,379010.0,23.0452,23.1527,22.9181,23.1527,379010.0
2025-02-28 10:00:00,23.68,23.76,23.66,23.7,161314.0,23.1527,23.2309,23.1332,23.1723,161314.0
2025-02-28 10:30:00,23.7,23.74,23.68,23.73,256899.0,23.1723,23.2114,23.1527,23.2016,256899.0
2025-02-28 11:00:00,23.73,23.73,23.64,23.64,201632.0,23.2016,23.2016,23.1136,23.1136,201632.0
2025-02-28 11:30:00,23.63,23.69,23.62,23.67,131309.0,23.1038,23.1625,23.094,23.1429,131309.0
2025-02-28 12:00:00,23.66,23.68,23.57,23.59,133155.0,23.1332,23.1527,23.0452,23.0647,133155.0
2025-02-28 12:30:00,23.58,23.58,23.4,23.42,227025.0,23.0549,23.0549,22.8789,22.8985,227025.0
2025-02-28 13:00:00,23.42,23.51,23.33,23.43,369291.0,22.8985,22.9865,22.8105,22.9083,369291.0
2025-02-28 13:30:00,23.44,23.53,23.38,23.39,196004.0,22.9181,23.006,22.8594,22.8692,196004.0
2025-02-28 14:00:00,23.39,23.51,23.38,23.5,286479.0,22.8692,22.9865,22.8594,22.9767,286479.0
2025-02-28 14:30:00,23.49,23.57,23.47,23.55,454091.0,22.9669,23.0452,22.9474,23.0256,454091.0
2025-02-28 15:00:00,23.54,23.63,23.54,23.63,444956.0,23.0158,23.1038,23.0158,23.1038,444956.0
2025-02-28 15:30:00,23.63,23.72,23.54,23.71,1216645.0,23.1038,23.1918,23.0158,23.182,1216645.0
2025-03-03 09:30:00,23.56,23.78,23.54,23.6,338633.0,23.2843,23.5017,23.2645,23.3238,338633.0
2025-03-03 10:00:00,23.59,23.66,23.47,23.64,229785.0,23.3139,23.3831,23.1953,23.3633,229785.0
2025-03-03 10:30:00,23.64,23.72,23.59,23.61,207563.0,23.3633,23.4424,23.3139,23.3337,207563.0
2025-03-03 11:00:00,23.61,23.65,23.55,23.55,221289.0,23.3337,23.3732,23.2744,23.2744,221289.0
2025-03-03 11:30:00,23.55,23.59,23.45,23.59,339742.0,23.2744,23.3139,23.1755,23.3139,339742.0
2025-03-03 12:00:00,23.59,23.7,23.57,23.67,197830.0,23.3139,23.4226,23.2941,23.393,197830.0
2025-03-03 12:30:00,23.67,23.69,23.6,23.61,183827.0,23.393,23.4127,23.3238,23.3337,183827.0
2025-03-03 13:00:00,23.6,23.6,23.4,23.4,234901.0,23.3238,23.3238,23.1261,23.1261,234901.0
2025-03-03 13:30:00,23.41,23.5,23.36,23.43,263402.0,23.136,23.225,23.0866,23.1558,263402.0
2025-03-03 14:00:00,23.41,23.48,23.41,23.41,133610.0,23.136,23.2052,23.136,23.136,133610.0
2025-03-03 14:30:00,23.42,23.46,23.22,23.23,437550.0,23.1459,23.1854,22.9482,22.9581,437550.0
2025-03-03 15:00:00,23.23,23.23,22.93,22.94,637910.0,22.9581,22.9581,22.6616,22.6715,637910.0
2025-03-03 15:30:00,22.94,23.15,22.93,23.15,1054996.0,22.6715,22.879,22.6616,22.879,1054996.0
2025-03-04 09:30:00,22.89,22.91,22.1,22.12,806082.0,22.6221,22.6419,21.8413,21.8611,806082.0
2025-03-04 10:00:00,22.13,22.18,21.87,22.11,740684.0,21.871,21.9204,21.614,21.8512,740684.0
2025-03-04 10:30:00,22.11,22.23,21.99,22.04,492794.0,21.8512,21.9698,21.7326,21.782,492794.0
2025-03-04 11:00:00,22.04,22.05,21.89,21.92,357796.0,21.782,21.7919,21.6338,21.6634,357796.0
2025-03-04 11:30:00,21.92,22.22,21.91,22.2,598481.0,21.6634,21.9599,21.6536,21.9402,598481.0
2025-03-04 12:00:00,22.2,22.4,22.17,22.38,641679.0,21.9402,22.1378,21.9105,22.1181,641679.0
2025-03-04 12:30:00,22.37,22.5,22.25,22.42,421612.0,22.1082,22.2367,21.9896,22.1576,421612.0
2025-03-04 13:00:00,22.42,22.64,22.41,22.57,390733.0,22.1576,22.375,22.1477,22.3058,390733.0
2025-03-04 13:30:00,22.56,22.65,22.51,22.63,494955.0,22.296,22.3849,22.2465,22.3651,494955.0
2025-03-04 14:00:00,22.63,22.8,22.62,22.7,380933.0,22.3651,22.5331,22.3553,22.4343,380933.0
2025-03-04 14:30:00,22.71,22.77,22.64,22.76,577206.0,22.4442,22.5035,22.375,22.4936,577206.0
2025-03-04 15:00:00,22.76,22.89,22.65,22.81,591496.0,22.4936,22.6221,22.3849,22.543,591496.0
2025-03-04 15:30:00,22.81,22.81,22.36,22.37,1320464.0,22.543,22.543,22.0983,22.1082,1320464.0
2025-03-05 09:30:00,22.34,22.49,22.02,22.02,541090.0,22.0785,22.2268,21.7623,21.7623,541090.0
2025-03-05 10:00:00,22.04,22.28,21.84,21.95,692544.0,21.782,22.0192,21.5844,21.6931,692544.0
2025-03-05 10:30:00,21.96,22.02,21.86,21.89,700293.0,21.703,21.7623,21.6041,21.6338,700293.0
2025-03-05 11:00:00,21.88,21.88,21.61,21.67,534943.0,21.6239,21.6239,21.3571,21.4164,534943.0
2025-03-05 11:30:00,21.67,21.84,21.64,21.78,527949.0,21.4164,21.5844,21.3867,21.5251,527949.0
2025-03-05 12:00:00,21.76,21.91,21.75,21.8,454716.0,21.5053,21.6536,21.4954,21.5449,454716.0
2025-03-05 12:30:00,21.81,21.98,21.81,21.94,296606.0,21.5547,21.7227,21.5547,21.6832,296606.0
2025-03-05 13:00:00,21.93,22.03,21.87,21.97,404376.0,21.6733,21.7722,21.614,21.7129,404376.0
2025-03-05 13:30:00,21.96,22.07,21.9,22.07,383291.0,21.703,21.8117,21.6437,21.8117,383291.0
2025-03-05 14:00:00,22.07,22.21,22.04,22.14,266176.0,21.8117,21.9501,21.782,21.8809,266176.0
2025-03-05 14:30:00,22.14,22.25,22.13,22.19,283001.0,21.8809,21.9896,21.871,21.9303,283001.0
2025-03-05 15:00:00,22.19,22.28,22.13,22.23,388823.0,21.9303,22.0192,21.871,21.9698,388823.0
2025-03-05 15:30:00,22.23,22.24,21.99,22.1,1590882.0,21.9698,21.9797,21.7326,21.8413,1590882.0
2025-03-06 09:30:00,21.86,21.98,21.61,21.82,490096.0,21.6041,21.7227,21.3571,21.5646,490096.0
2025-03-06 10:00:00,21.82,21.93,21.8,21.89,483838.0,21.5646,21.6733,21.5449,21.6338,483838.0
2025-03-06 10:30:00,21.89,22.06,21.87,21.96,230751.0,21.6338,21.8018,21.614,21.703,230751.0
2025-03-06 11:00:00,21.97,22.04,21.9,22.02,376653.0,21.7129,21.782,21.6437,21.7623,376653.0
2025-03-06 11:30:00,22.01,22.09,21.94,21.95,548346.0,21.7524,21.8315,21.6832,21.6931,548346.0
2025-03-06 12:00:00,21.94,22.0,21.85,21.87,682413.0,21.6832,21.7425,21.5943,21.614,682413.0
2025-03-06 12:30:00,21.86,21.94,21.8,21.87,370109.0,21.6041,21.6832,21.5449,21.614,370109.0
2025-03-06 13:00:00,21.87,21.99,21.86,21.92,332693.0,21.614,21.7326,21.6041,21.6634,332693.0
2025-03-06 13:30:00,21.91,21.96,21.84,21.89,333673.0,21.6536,21.703,21.5844,21.6338,333673.0
2025-03-06 14:00:00,21.88,21.9,21.81,21.84,400395.0,21.6239,21.6437,21.5547,21.5844,400395.0
2025-03-06 14:30:00,21.84,21.99,21.74,21.75,787068.0,21.5844,21.7326,21.4856,21.4954,787068.0
2025-03-06 15:00:00,21.75,21.91,21.72,21.9,548241.0,21.4954,21.6536,21.4658,21.6437,548241.0
2025-03-06 15:30:00,21.91,22.02,21.88,21.96,1728353.0,21.6536,21.7623,21.6239,21.703,1728353.0
2025-03-07 09:30:00,21.86,21.99,21.77,21.89,350124.0,21.6041,21.7326,21.5152,21.6338,350124.0
2025-03-07 10:00:00,21.89,22.06,21.78,21.94,879493.0,21.6338,21.8018,21.5251,21.6832,879493.0
2025-03-07 10:30:00,21.93,22.08,21.81,21.93,1251325.0,21.6733,21.8216,21.5547,21.6733,1251325.0
2025-03-07 11:00:00,21.92,21.97,21.69,21.72,520659.0,21.6634,21.7129,21.4361,21.4658,520659.0
2025-03-07 11:30:00,21.73,21.75,21.46,21.46,1045681.0,21.4757,21.4954,21.2088,21.2088,1045681.0
2025-03-07 12:00:00,21.46,21.62,21.46,21.62,505435.0,21.2088,21.367,21.2088,21.367,505435.0
2025-03-07 12:30:00,21.61,21.88,21.58,21.77,617192.0,21.3571,21.6239,21.3274,21.5152,617192.0
2025-03-07 13:00:00,21.77,22.0,21.76,21.89,475284.0,21.5152,21.7425,21.5053,21.6338,475284.0
2025-03-07 13:30:00,21.89,22.04,21.86,22.04,320694.0,21.6338,21.782,21.6041,21.782,320694.0
2025-03-07 14:00:00,22.04,22.15,21.99,22.14,338818.0,21.782,21.8908,21.7326,21.8809,338818.0
2025-03-07 14:30:00,22.14,22.18,22.07,22.11,346799.0,21.8809,21.9204,21.8117,21.8512,346799.0
2025-03-07 15:00:00,22.11,22.17,22.08,22.12,343245.0,21.8512,21.9105,21.8216,21.8611,343245.0
2025-03-07 15:30:00,22.11,22.14,22.02,22.07,1120248.0,21.8512,21.8809,21.7623,21.8117,1120248.0
2025-03-10 09:30:00,21.69,21.97,21.49,21.89,775359.0,21.4361,21.7129,21.2385,21.6338,775359.0
2025-03-10 10:00:00,21.88,21.93,21.8,21.89,457743.0,21.6239,21.6733,21.5449,21.6338,457743.0
2025-03-10 10:30:00,21.89,21.92,21.77,21.89,575279.0,21.6338,21.6634,21.5152,21.6338,575279.0
2025-03-10 11:00:00,21.9,22.02,21.78,21.87,880445.0,21.6437,21.7623,21.5251,21.614,880445.0
2025-03-10 11:30:00,21.86,22.0,21.86,21.89,682083.0,21.6041,21.7425,21.6041,21.6338,682083.0
2025-03-10 12:00:00,21.9,21.93,21.67,21.71,708210.0,21.6437,21.6733,21.4164,21.4559,708210.0
2025-03-10 12:30:00,21.71,21.78,21.69,21.71,562030.0,21.4559,21.5251,21.4361,21.4559,562030.0
2025-03-10 13:00:00,21.71,21.75,21.6,21.64,753987.0,21.4559,21.4954,21.3472,21.3867,753987.0
2025-03-10 13:30:00,21.64,21.65,21.49,21.53,457321.0,21.3867,21.3966,21.2385,21.278,457321.0
2025-03-10 14:00:00,21.53,21.58,21.4,21.43,643002.0,21.278,21.3274,21.1495,21.1792,643002.0
2025-03-10 14:30:00,21.42,21.46,21.34,21.37,582493.0,21.1693,21.2088,21.0902,21.1199,582493.0
2025-03-10 15:00:00,21.37,21.63,21.3,21.57,790615.0,21.1199,21.3768,21.0507,21.3175,790615.0
2025-03-10 15:30:00,21.57,21.72,21.51,21.53,1812367.0,21.3175,21.4658,21.2582,21.278,1812367.0
2025-03-11 09:30:00,21.6,21.74,21.47,21.53,392628.0,21.3472,21.4856,21.2187,21.278,392628.0
2025-03-11 10:00:00,21.53,21.66,21.14,21.17,838904.0,21.278,21.4065,20.8926,20.9222,838904.0
2025-03-11 10:30:00,21.16,21.22,20.98,21.0,539355.0,20.9123,20.9716,20.7344,20.7542,539355.0
2025-03-11 11:00:00,21.0,21.27,20.97,21.15,469458.0,20.7542,21.0211,20.7246,20.9025,469458.0
2025-03-11 11:30:00,21.15,21.29,21.14,21.2,236141.0,20.9025,21.0408,20.8926,20.9519,236141.0
2025-03-11 12:00:00,21.19,21.25,21.15,21.2,266304.0,20.942,21.0013,20.9025,20.9519,266304.0
2025-03-11 12:30:00,21.2,21.25,21.03,21.07,295404.0,20.9519,21.0013,20.7839,20.8234,295404.0
2025-03-11 13:00:00,21.07,21.12,20.96,20.96,313115.0,20.8234,20.8728,20.7147,20.7147,313115.0
2025-03-11 13:30:00,20.96,21.15,20.95,21.05,598236.0,20.7147,20.9025,20.7048,20.8036,598236.0
2025-03-11 14:00:00,21.04,21.26,21.04,21.15,559755.0,20.7937,21.0112,20.7937,20.9025,559755.0
2025-03-11 14:30:00,21.15,21.34,21.11,21.25,579462.0,20.9025,21.0902,20.8629,21.0013,579462.0
2025-03-11 15:00:00,21.26,21.37,21.1,21.17,740229.0,21.0112,21.1199,20.853,20.9222,740229.0
2025-03-11 15:30:00,21.17,21.23,20.98,20.99,1256459.0,20.9222,20.9815,20.7344,20.7443,1256459.0
2025-03-12 09:30:00,21.23,21.3,20.81,20.94,835758.0,20.9815,21.0507,20.5664,20.6949,835758.0
2025-03-12 10:00:00,20.94,20.94,20.69,20.84,921624.0,20.6949,20.6949,20.4478,20.5961,921624.0
2025-03-12 10:30:00,20.84,20.88,20.74,20.8,709520.0,20.5961,20.6356,20.4973,20.5566,709520.0
2025-03-12 11:00:00,20.8,20.95,20.68,20.94,646286.0,20.5566,20.7048,20.438,20.6949,646286.0
2025-03-12 11:30:00,20.95,21.02,20.89,20.95,680297.0,20.7048,20.774,20.6455,20.7048,680297.0
2025-03-12 12:00:00,20.96,21.03,20.92,20.99,392828.0,20.7147,20.7839,20.6751,20.7443,392828.0
2025-03-12 12:30:00,21.0,21.11,20.94,21.04,470891.0,20.7542,20.8629,20.6949,20.7937,470891.0
2025-03-12 13:00:00,21.04,21.22,21.02,21.2,401125.0,20.7937,20.9716,20.774,20.9519,401125.0
2025-03-12 13:30:00,21.2,21.25,21.11,21.12,518430.0,20.9519,21.0013,20.8629,20.8728,518430.0
2025-03-12 14:00:00,21.13,21.28,21.1,21.28,327114.0,20.8827,21.0309,20.853,21.0309,327114.0
2025-03-12 14:30:00,21.28,21.3,21.19,21.23,535816.0,21.0309,21.0507,20.942,20.9815,535816.0
2025-03-12 15:00:00,21.23,21.24,21.09,21.11,405550.0,20.9815,20.9914,20.8432,20.8629,405550.0
2025-03-12 15:30:00,21.11,21.15,21.04,21.05,1632791.0,20.8629,20.9025,20.7937,20.8036,1632791.0
2025-03-13 09:30:00,21.24,21.32,21.12,21.17,486830.0,20.9914,21.0705,20.8728,20.9222,486830.0
2025-03-13 10:00:00,21.16,21.38,21.13,21.3,552821.0,20.9123,21.1298,20.8827,21.0507,552821.0
2025-03-13 10:30:00,21.3,21.35,21.12,21.16,384813.0,21.0507,21.1001,20.8728,20.9123,384813.0
2025-03-13 11:00:00,21.16,21.19,21.06,21.09,183806.0,20.9123,20.942,20.8135,20.8432,183806.0
2025-03-13 11:30:00,21.09,21.11,20.95,20.96,289679.0,20.8432,20.8629,20.7048,20.7147,289679.0
2025-03-13 12:00:00,20.96,21.01,20.93,20.94,237860.0,20.7147,20.7641,20.685,20.6949,237860.0
2025-03-13 12:30:00,20.93,21.03,20.88,20.98,198541.0,20.685,20.7839,20.6356,20.7344,198541.0
2025-03-13 13:00:00,20.98,21.01,20.88,20.91,240319.0,20.7344,20.7641,20.6356,20.6653,240319.0
2025-03-13 13:30:00,20.9,20.92,20.8,20.82,238231.0,20.6554,20.6751,20.5566,20.5763,238231.0
2025-03-13 14:00:00,20.82,20.97,20.82,20.89,185764.0,20.5763,20.7246,20.5763,20.6455,185764.0
2025-03-13 14:30:00,20.89,20.96,20.88,20.93,308734.0,20.6455,20.7147,20.6356,20.685,308734.0
2025-03-13 15:00:00,20.93,20.97,20.84,20.88,280745.0,20.685,20.7246,20.5961,20.6356,280745.0
2025-03-13 15:30:00,20.88,20.92,20.8,20.83,1142962.0,20.6356,20.6751,20.5566,20.5862,1142962.0
2025-03-14 09:30:00,21.17,21.35,21.05,21.26,322136.0,20.9222,21.1001,20.8036,21.0112,322136.0
2025-03-14 10:00:00,21.25,21.25,21.08,21.16,340920.0,21.0013,21.0013,20.8333,20.9123,340920.0
2025-03-14 10:30:00,21.16,21.25,21.14,21.21,258599.0,20.9123,21.0013,20.8926,20.9618,258599.0
2025-03-14 11:00:00,21.21,21.34,21.18,21.32,221456.0,20.9618,21.0902,20.9321,21.0705,221456.0
2025-03-14 11:30:00,21.31,21.37,21.29,21.35,268875.0,21.0606,21.1199,21.0408,21.1001,268875.0
2025-03-14 12:00:00,21.36,21.37,21.3,21.32,198558.0,21.11,21.1199,21.0507,21.0705,198558.0
2025-03-14 12:30:00,21.32,21.42,21.32,21.41,123554.0,21.0705,21.1693,21.0705,21.1594,123554.0
2025-03-14 13:00:00,21.41,21.45,21.38,21.42,197003.0,21.1594,21.1989,21.1298,21.1693,197003.0
2025-03-14 13:30:00,21.42,21.45,21.26,21.27,216612.0,21.1693,21.1989,21.0112,21.0211,216612.0
2025-03-14 14:00:00,21.27,21.34,21.27,21.29,227407.0,21.0211,21.0902,21.0211,21.0408,227407.0
2025-03-14 14:30:00,21.29,21.37,21.29,21.3,246963.0,21.0408,21.1199,21.0408,21.0507,246963.0
2025-03-14 15:00:00,21.3,21.41,21.3,21.37,283052.0,21.0507,21.1594,21.0507,21.1199,283052.0
2025-03-14 15:30:00,21.37,21.46,21.31,21.43,779728.0,21.1199,21.2088,21.0606,21.1792,779728.0
2025-03-17 09:30:00,21.35,21.48,21.17,21.19,673730.0,21.1001,21.2286,20.9222,20.942,673730.0
2025-03-17 10:00:00,21.18,21.31,21.14,21.21,438586.0,20.9321,21.0606,20.8926,20.9618,438586.0
2025-03-17 10:30:00,21.21,21.36,21.2,21.32,298617.0,20.9618,21.11,20.9519,21.0705,298617.0
2025-03-17 11:00:00,21.32,21.47,21.32,21.47,242611.0,21.0705,21.2187,21.0705,21.2187,242611.0
2025-03-17 11:30:00,21.46,21.48,21.39,21.42,198414.0,21.2088,21.2286,21.1396,21.1693,198414.0
2025-03-17 12:00:00,21.42,21.49,21.39,21.43,233872.0,21.1693,21.2385,21.1396,21.1792,233872.0
2025-03-17 12:30:00,21.43,21.5,21.42,21.48,178638.0,21.1792,21.2484,21.1693,21.2286,178638.0
2025-03-17 13:00:00,21.48,21.49,21.43,21.45,245978.0,21.2286,21.2385,21.1792,21.1989,245978.0
2025-03-17 13:30:00,21.45,21.51,21.41,21.46,241253.0,21.1989,21.2582,21.1594,21.2088,241253.0
2025-03-17 14:00:00,21.46,21.5,21.44,21.46,237660.0,21.2088,21.2484,21.1891,21.2088,237660.0
2025-03-17 14:30:00,21.46,21.54,21.45,21.53,361334.0,21.2088,21.2879,21.1989,21.278,361334.0
2025-03-17 15:00:00,21.52,21.56,21.48,21.52,507079.0,21.2681,21.3077,21.2286,21.2681,507079.0
2025-03-17 15:30:00,21.52,21.59,21.46,21.54,1408475.0,21.2681,21.3373,21.2088,21.2879,1408475.0
2025-03-18 09:30:00,21.53,21.57,21.36,21.39,358344.0,21.278,21.3175,21.11,21.1396,358344.0
2025-03-18 10:00:00,21.38,21.46,21.36,21.45,274560.0,21.1298,21.2088,21.11,21.1989,274560.0
2025-03-18 10:30:00,21.45,21.49,21.33,21.34,391003.0,21.1989,21.2385,21.0804,21.0902,391003.0
2025-03-18 11:00:00,21.34,21.4,21.29,21.35,516137.0,21.0902,21.1495,21.0408,21.1001,516137.0
2025-03-18 11:30:00,21.34,21.36,21.29,21.29,947604.0,21.0902,21.11,21.0408,21.0408,947604.0
2025-03-18 12:00:00,21.29,21.35,21.25,21.35,540357.0,21.0408,21.1001,21.0013,21.1001,540357.0
2025-03-18 12:30:00,21.35,21.35,21.26,21.31,456749.0,21.1001,21.1001,21.0112,21.0606,456749.0
2025-03-18 13:00:00,21.31,21.36,21.23,21.34,519617.0,21.0606,21.11,20.9815,21.0902,519617.0
2025-03-18 13:30:00,21.34,21.45,21.31,21.43,421648.0,21.0902,21.1989,21.0606,21.1792,421648.0
2025-03-18 14:00:00,21.42,21.44,21.36,21.41,319528.0,21.1693,21.1891,21.11,21.1594,319528.0
2025-03-18 14:30:00,21.41,21.47,21.38,21.39,412498.0,21.1594,21.2187,21.1298,21.1396,412498.0
2025-03-18 15:00:00,21.39,21.49,21.38,21.48,309392.0,21.1396,21.2385,21.1298,21.2286,309392.0
2025-03-18 15:30:00,21.48,21.54,21.46,21.49,1206448.0,21.2286,21.2879,21.2088,21.2385,1206448.0
2025-03-19 09:30:00,21.48,21.62,21.39,21.51,309855.0,21.2286,21.367,21.1396,21.2582,309855.0
2025-03-19 10:00:00,21.51,21.55,21.45,21.51,176881.0,21.2582,21.2978,21.1989,21.2582,176881.0
2025-03-19 10:30:00,21.51,21.56,21.48,21.54,228337.0,21.2582,21.3077,21.2286,21.2879,228337.0
2025-03-19 11:00:00,21.54,21.61,21.53,21.55,193743.0,21.2879,21.3571,21.278,21.2978,193743.0
2025-03-19 11:30:00,21.55,21.65,21.54,21.62,319369.0,21.2978,21.3966,21.2879,21.367,319369.0
2025-03-19 12:00:00,21.62,21.66,21.57,21.61,254588.0,21.367,21.4065,21.3175,21.3571,254588.0
2025-03-19 12:30:00,21.6,21.64,21.58,21.6,155243.0,21.3472,21.3867,21.3274,21.3472,155243.0
2025-03-19 13:00:00,21.6,21.62,21.51,21.54,311535.0,21.3472,21.367,21.2582,21.2879,311535.0
2025-03-19 13:30:00,21.54,21.59,21.5,21.51,245724.0,21.2879,21.3373,21.2484,21.2582,245724.0
2025-03-19 14:00:00,21.51,21.65,21.46,21.61,578104.0,21.2582,21.3966,21.2088,21.3571,578104.0
2025-03-19 14:30:00,21.61,21.9,21.61,21.84,389909.0,21.3571,21.6437,21.3571,21.5844,389909.0
2025-03-19 15:00:00,21.84,21.96,21.65,21.7,439009.0,21.5844,21.703,21.3966,21.446,439009.0
2025-03-19 15:30:00,21.69,21.82,21.68,21.76,887217.0,21.4361,21.5646,21.4263,21.5053,887217.0
2025-03-20 09:30:00,21.5,21.76,21.46,21.76,407186.0,21.2484,21.5053,21.2088,21.5053,407186.0
2025-03-20 10:00:00,21.76,21.95,21.75,21.88,455949.0,21.5053,21.6931,21.4954,21.6239,455949.0
2025-03-20 10:30:00,21.88,21.9,21.8,21.89,293764.0,21.6239,21.6437,21.5449,21.6338,293764.0
2025-03-20 11:00:00,21.89,21.92,21.87,21.89,232711.0,21.6338,21.6634,21.614,21.6338,232711.0
2025-03-20 11:30:00,21.89,21.9,21.77,21.79,239375.0,21.6338,21.6437,21.5152,21.535,239375.0
2025-03-20 12:00:00,21.79,21.86,21.73,21.75,411115.0,21.535,21.6041,21.4757,21.4954,411115.0
2025-03-20 12:30:00,21.75,21.78,21.7,21.73,211600.0,21.4954,21.5251,21.446,21.4757,211600.0
2025-03-20 13:00:00,21.73,21.8,21.63,21.65,312820.0,21.4757,21.5449,21.3768,21.3966,312820.0
2025-03-20 13:30:00,21.65,21.73,21.63,21.69,250762.0,21.3966,21.4757,21.3768,21.4361,250762.0
2025-03-20 14:00:00,21.69,21.76,21.65,21.65,448648.0,21.4361,21.5053,21.3966,21.3966,448648.0
2025-03-20 14:30:00,21.65,21.76,21.63,21.7,240758.0,21.3966,21.5053,21.3768,21.446,240758.0
2025-03-20 15:00:00,21.7,21.82,21.69,21.75,346539.0,21.446,21.5646,21.4361,21.4954,346539.0
2025-03-20 15:30:00,21.75,21.83,21.64,21.68,1284688.0,21.4954,21.5745,21.3867,21.4263,1284688.0
2025-03-21 09:30:00,21.51,21.69,21.41,21.47,1379305.0,21.2582,21.4361,21.1594,21.2187,1379305.0
2025-03-21 10:00:00,21.47,21.47,21.29,21.41,332335.0,21.2187,21.2187,21.0408,21.1594,332335.0
2025-03-21 10:30:00,21.42,21.55,21.39,21.55,211798.0,21.1693,21.2978,21.1396,21.2978,211798.0
2025-03-21 11:00:00,21.55,21.59,21.49,21.52,204126.0,21.2978,21.3373,21.2385,21.2681,204126.0
2025-03-21 11:30:00,21.52,21.57,21.47,21.53,234618.0,21.2681,21.3175,21.2187,21.278,234618.0
2025-03-21 12:00:00,21.53,21.67,21.49,21.65,270638.0,21.278,21.4164,21.2385,21.3966,270638.0
2025-03-21 12:30:00,21.64,21.7,21.6,21.7,225809.0,21.3867,21.446,21.3472,21.446,225809.0
2025-03-21 13:00:00,21.7,21.76,21.68,21.72,181063.0,21.446,21.5053,21.4263,21.4658,181063.0
2025-03-21 13:30:00,21.73,21.79,21.7,21.71,186735.0,21.4757,21.535,21.446,21.4559,186735.0
2025-03-21 14:00:00,21.71,21.75,21.61,21.63,306006.0,21.4559,21.4954,21.3571,21.3768,306006.0
2025-03-21 14:30:00,21.64,21.68,21.59,21.6,439108.0,21.3867,21.4263,21.3373,21.3472,439108.0
2025-03-21 15:00:00,21.6,21.6,21.52,21.54,634606.0,21.3472,21.3472,21.2681,21.2879,634606.0
2025-03-21 15:30:00,21.54,21.69,21.5,21.68,2222794.0,21.2879,21.4361,21.2484,21.4263,2222794.0
2025-03-24 09:30:00,21.93,22.13,21.91,22.05,291397.0,21.6733,21.871,21.6536,21.7919,291397.0
2025-03-24 10:00:00,22.05,22.14,22.02,22.11,105478.0,21.7919,21.8809,21.7623,21.8512,105478.0
2025-03-24 10:30:00,22.12,22.18,22.07,22.18,143933.0,21.8611,21.9204,21.8117,21.9204,143933.0
2025-03-24 11:00:00,22.18,22.28,22.16,22.27,124083.0,21.9204,22.0192,21.9006,22.0093,124083.0
2025-03-24 11:30:00,22.27,22.27,22.16,22.18,164702.0,22.0093,22.0093,21.9006,21.9204,164702.0
2025-03-24 12:00:00,22.19,22.24,22.13,22.15,141752.0,21.9303,21.9797,21.871,21.8908,141752.0
2025-03-24 12:30:00,22.14,22.17,22.11,22.13,114167.0,21.8809,21.9105,21.8512,21.871,114167.0
2025-03-24 13:00:00,22.13,22.16,22.11,22.14,91364.0,21.871,21.9006,21.8512,21.8809,91364.0
2025-03-24 13:30:00,22.15,22.18,22.13,22.14,137819.0,21.8908,21.9204,21.871,21.8809,137819.0
2025-03-24 14:00:00,22.14,22.14,22.09,22.1,96385.0,21.8809,21.8809,21.8315,21.8413,96385.0
2025-03-24 14:30:00,22.11,22.21,22.09,22.19,187409.0,21.8512,21.9501,21.8315,21.9303,187409.0
2025-03-24 15:00:00,22.19,22.29,22.18,22.23,381969.0,21.9303,22.0291,21.9204,21.9698,381969.0
2025-03-24 15:30:00,22.23,22.37,22.2,22.28,1140820.0,21.9698,22.1082,21.9402,22.0192,1140820.0
2025-03-25 09:30:00,22.3,22.37,22.2,22.21,315133.0,22.039,22.1082,21.9402,21.9501,315133.0
2025-03-25 10:00:00,22.21,22.36,22.16,22.35,262896.0,21.9501,22.0983,21.9006,22.0884,262896.0
2025-03-25 10:30:00,22.36,22.43,22.35,22.39,338229.0,22.0983,22.1675,22.0884,22.1279,338229.0
2025-03-25 11:00:00,22.4,22.55,22.4,22.54,769584.0,22.1378,22.2861,22.1378,22.2762,769584.0
2025-03-25 11:30:00,22.54,22.55,22.46,22.48,268253.0,22.2762,22.2861,22.1971,22.2169,268253.0
2025-03-25 12:00:00,22.48,22.58,22.48,22.53,368722.0,22.2169,22.3157,22.2169,22.2663,368722.0
2025-03-25 12:30:00,22.52,22.59,22.49,22.55,796399.0,22.2564,22.3256,22.2268,22.2861,796399.0
2025-03-25 13:00:00,22.55,22.59,22.5,22.5,253166.0,22.2861,22.3256,22.2367,22.2367,253166.0
2025-03-25 13:30:00,22.51,22.57,22.5,22.52,238986.0,22.2465,22.3058,22.2367,22.2564,238986.0
2025-03-25 14:00:00,22.52,22.53,22.47,22.48,226384.0,22.2564,22.2663,22.207,22.2169,226384.0
2025-03-25 14:30:00,22.48,22.49,22.41,22.43,292308.0,22.2169,22.2268,22.1477,22.1675,292308.0
2025-03-25 15:00:00,22.43,22.48,22.42,22.43,327857.0,22.1675,22.2169,22.1576,22.1675,327857.0
2025-03-25 15:30:00,22.43,22.49,22.37,22.42,1047974.0,22.1675,22.2268,22.1082,22.1576,1047974.0
2025-03-26 09:30:00,22.51,22.86,22.51,22.8,400121.0,22.2465,22.5924,22.2465,22.5331,400121.0
2025-03-26 10:00:00,22.8,22.82,22.67,22.7,437617.0,22.5331,22.5529,22.4047,22.4343,437617.0
2025-03-26 10:30:00,22.7,22.73,22.62,22.65,185099.0,22.4343,22.464,22.3553,22.3849,185099.0
2025-03-26 11:00:00,22.65,22.68,22.51,22.52,289355.0,22.3849,22.4146,22.2465,22.2564,289355.0
2025-03-26 11:30:00,22.52,22.6,22.48,22.5,329390.0,22.2564,22.3355,22.2169,22.2367,329390.0
2025-03-26 12:00:00,22.5,22.53,22.4,22.43,190040.0,22.2367,22.2663,22.1378,22.1675,190040.0
2025-03-26 12:30:00,22.44,22.48,22.39,22.41,150601.0,22.1774,22.2169,22.1279,22.1477,150601.0
2025-03-26 13:00:00,22.4,22.42,22.34,22.36,159494.0,22.1378,22.1576,22.0785,22.0983,159494.0
2025-03-26 13:30:00,22.35,22.4,22.32,22.35,203302.0,22.0884,22.1378,22.0588,22.0884,203302.0
2025-03-26 14:00:00,22.35,22.37,22.31,22.34,176382.0,22.0884,22.1082,22.0489,22.0785,176382.0
2025-03-26 14:30:00,22.34,22.36,22.21,22.21,224997.0,22.0785,22.0983,21.9501,21.9501,224997.0
2025-03-26 15:00:00,22.21,22.26,22.2,22.23,389075.0,21.9501,21.9995,21.9402,21.9698,389075.0
2025-03-26 15:30:00,22.23,22.29,22.21,22.24,1479200.0,21.9698,22.0291,21.9501,21.9797,1479200.0
2025-03-27 09:30:00,22.21,22.22,21.87,22.1,283468.0,21.9501,21.9599,21.614,21.8413,283468.0
2025-03-27 10:00:00,22.09,22.21,22.03,22.14,255565.0,21.8315,21.9501,21.7722,21.8809,255565.0
2025-03-27 10:30:00,22.14,22.25,22.13,22.23,257536.0,21.8809,21.9896,21.871,21.9698,257536.0
2025-03-27 11:00:00,22.24,22.26,22.19,22.2,155136.0,21.9797,21.9995,21.9303,21.9402,155136.0
2025-03-27 11:30:00,22.2,22.2,22.05,22.06,180672.0,21.9402,21.9402,21.7919,21.8018,180672.0
2025-03-27 12:00:00,22.05,22.14,22.04,22.11,152828.0,21.7919,21.8809,21.782,21.8512,152828.0
2025-03-27 12:30:00,22.11,22.13,21.93,21.93,169607.0,21.8512,21.871,21.6733,21.6733,169607.0
2025-03-27 13:00:00,21.94,22.0,21.92,21.93,191892.0,21.6832,21.7425,21.6634,21.6733,191892.0
2025-03-27 13:30:00,21.93,21.94,21.88,21.9,236001.0,21.6733,21.6832,21.6239,21.6437,236001.0
2025-03-27 14:00:00,21.9,21.97,21.89,21.95,211119.0,21.6437,21.7129,21.6338,21.6931,211119.0
2025-03-27 14:30:00,21.95,22.0,21.9,21.91,181121.0,21.6931,21.7425,21.6437,21.6536,181121.0
2025-03-27 15:00:00,21.91,22.11,21.9,22.11,229720.0,21.6536,21.8512,21.6437,21.8512,229720.0
2025-03-27 15:30:00,22.11,22.11,21.9,21.91,1101442.0,21.8512,21.8512,21.6437,21.6536,1101442.0
2025-03-28 09:30:00,21.8,22.03,21.69,21.71,284472.0,21.5449,21.7722,21.4361,21.4559,284472.0
2025-03-28 10:00:00,21.71,21.73,21.56,21.56,182101.0,21.4559,21.4757,21.3077,21.3077,182101.0
2025-03-28 10:30:00,21.57,21.59,21.49,21.49,191591.0,21.3175,21.3373,21.2385,21.2385,191591.0
2025-03-28 11:00:00,21.49,21.49,21.42,21.47,200609.0,21.2385,21.2385,21.1693,21.2187,200609.0
2025-03-28 11:30:00,21.46,21.54,21.43,21.43,134359.0,21.2088,21.2879,21.1792,21.1792,134359.0
2025-03-28 12:00:00,21.43,21.47,21.37,21.37,126538.0,21.1792,21.2187,21.1199,21.1199,126538.0
2025-03-28 12:30:00,21.37,21.42,21.32,21.33,490025.0,21.1199,21.1693,21.0705,21.0804,490025.0
2025-03-28 13:00:00,21.33,21.35,21.28,21.29,214403.0,21.0804,21.1001,21.0309,21.0408,214403.0
2025-03-28 13:30:00,21.29,21.38,21.28,21.38,105673.0,21.0408,21.1298,21.0309,21.1298,105673.0
2025-03-28 14:00:00,21.38,21.42,21.37,21.39,115537.0,21.1298,21.1693,21.1199,21.1396,115537.0
2025-03-28 14:30:00,21.39,21.42,21.35,21.42,252797.0,21.1396,21.1693,21.1001,21.1693,252797.0
2025-03-28 15:00:00,21.41,21.47,21.39,21.39,174394.0,21.1594,21.2187,21.1396,21.1396,174394.0
2025-03-28 15:30:00,21.39,21.51,21.35,21.43,964579.0,21.1396,21.2582,21.1001,21.1792,964579.0
2025-03-31 09:30:00,21.21,21.42,21.14,21.36,414091.0,20.9618,21.1693,20.8926,21.11,414091.0
2025-03-31 10:00:00,21.37,21.46,21.33,21.41,382065.0,21.1199,21.2088,21.0804,21.1594,382065.0
2025-03-31 10:30:00,21.41,21.58,21.39,21.52,311588.0,21.1594,21.3274,21.1396,21.2681,311588.0
2025-03-31 11:00:00,21.52,21.62,21.51,21.55,214427.0,21.2681,21.367,21.2582,21.2978,214427.0
2025-03-31 11:30:00,21.55,21.59,21.53,21.57,172573.0,21.2978,21.3373,21.278,21.3175,172573.0
2025-03-31 12:00:00,21.57,21.61,21.46,21.61,161965.0,21.3175,21.3571,21.2088,21.3571,161965.0
2025-03-31 12:30:00,21.61,21.67,21.56,21.59,255294.0,21.3571,21.4164,21.3077,21.3373,255294.0
2025-03-31 13:00:00,21.59,21.67,21.52,21.58,228520.0,21.3373,21.4164,21.2681,21.3274,228520.0
2025-03-31 13:30:00,21.58,21.61,21.52,21.55,157961.0,21.3274,21.3571,21.2681,21.2978,157961.0
2025-03-31 14:00:00,21.54,21.75,21.53,21.67,838764.0,21.2879,21.4954,21.278,21.4164,838764.0
2025-03-31 14:30:00,21.67,21.7,21.61,21.69,475099.0,21.4164,21.446,21.3571,21.4361,475099.0
2025-03-31 15:00:00,21.69,21.77,21.64,21.66,556157.0,21.4361,21.5152,21.3867,21.4065,556157.0
2025-03-31 15:30:00,21.66,21.85,21.65,21.75,1418008.0,21.4065,21.5943,21.3966,21.4954,1418008.0
2025-04-01 09:30:00,21.6,21.63,21.42,21.43,549556.0,21.3472,21.3768,21.1693,21.1792,549556.0
2025-04-01 10:00:00,21.43,21.5,21.29,21.32,306496.0,21.1792,21.2484,21.0408,21.0705,306496.0
2025-04-01 10:30:00,21.32,21.58,21.32,21.58,290291.0,21.0705,21.3274,21.0705,21.3274,290291.0
2025-04-01 11:00:00,21.57,21.72,21.54,21.64,501727.0,21.3175,21.4658,21.2879,21.3867,501727.0
2025-04-01 11:30:00,21.63,21.71,21.6,21.71,266013.0,21.3768,21.4559,21.3472,21.4559,266013.0
2025-04-01 12:00:00,21.71,21.76,21.64,21.64,161346.0,21.4559,21.5053,21.3867,21.3867,161346.0
2025-04-01 12:30:00,21.64,21.68,21.58,21.66,194359.0,21.3867,21.4263,21.3274,21.4065,194359.0
2025-04-01 13:00:00,21.65,21.67,21.52,21.53,126037.0,21.3966,21.4164,21.2681,21.278,126037.0
2025-04-01 13:30:00,21.53,21.57,21.5,21.53,347565.0,21.278,21.3175,21.2484,21.278,347565.0
2025-04-01 14:00:00,21.53,21.53,21.38,21.39,343287.0,21.278,21.278,21.1298,21.1396,343287.0
2025-04-01 14:30:00,21.39,21.46,21.37,21.45,203376.0,21.1396,21.2088,21.1199,21.1989,203376.0
2025-04-01 15:00:00,21.45,21.56,21.43,21.54,204070.0,21.1989,21.3077,21.1792,21.2879,204070.0
2025-04-01 15:30:00,21.54,21.64,21.52,21.58,970914.0,21.2879,21.3867,21.2681,21.3274,970914.0
2025-04-02 09:30:00,21.21,21.64,21.17,21.53,555954.0,20.9618,21.3867,20.9222,21.278,555954.0
2025-04-02 10:00:00,21.51,21.72,21.51,21.71,242681.0,21.2582,21.4658,21.2582,21.4559,242681.0
2025-04-02 10:30:00,21.71,21.75,21.65,21.71,569971.0,21.4559,21.4954,21.3966,21.4559,569971.0
2025-04-02 11:00:00,21.7,21.76,21.62,21.73,321865.0,21.446,21.5053,21.367,21.4757,321865.0
2025-04-02 11:30:00,21.73,21.78,21.67,21.71,521642.0,21.4757,21.5251,21.4164,21.4559,521642.0
2025-04-02 12:00:00,21.71,21.77,21.7,21.77,506574.0,21.4559,21.5152,21.446,21.5152,506574.0
2025-04-02 12:30:00,21.77,21.88,21.72,21.85,180927.0,21.5152,21.6239,21.4658,21.5943,180927.0
2025-04-02 13:00:00,21.85,21.94,21.85,21.88,187747.0,21.5943,21.6832,21.5943,21.6239,187747.0
2025-04-02 13:30:00,21.88,21.89,21.76,21.88,321541.0,21.6239,21.6338,21.5053,21.6239,321541.0
2025-04-02 14:00:00,21.88,21.88,21.76,21.77,289591.0,21.6239,21.6239,21.5053,21.5152,289591.0
2025-04-02 14:30:00,21.76,21.92,21.76,21.8,162698.0,21.5053,21.6634,21.5053,21.5449,162698.0
2025-04-02 15:00:00,21.81,21.92,21.81,21.89,276526.0,21.5547,21.6634,21.5547,21.6338,276526.0
2025-04-02 15:30:00,21.89,22.05,21.88,21.99,1058268.0,21.6338,21.7919,21.6239,21.7326,1058268.0
2025-04-03 09:30:00,20.82,20.92,20.43,20.48,920697.0,20.5763,20.6751,20.1909,20.2403,920697.0
2025-04-03 10:00:00,20.48,20.48,20.21,20.27,641325.0,20.2403,20.2403,19.9735,20.0328,641325.0
2025-04-03 10:30:00,20.28,20.3,20.01,20.03,485049.0,20.0426,20.0624,19.7758,19.7956,485049.0
2025-04-03 11:00:00,20.02,20.22,20.01,20.14,678005.0,19.7857,19.9833,19.7758,19.9043,678005.0
2025-04-03 11:30:00,20.14,20.29,20.11,20.21,416359.0,19.9043,20.0525,19.8746,19.9735,416359.0
2025-04-03 12:00:00,20.2,20.32,20.17,20.32,319595.0,19.9636,20.0822,19.9339,20.0822,319595.0
2025-04-03 12:30:00,20.32,20.34,20.09,20.09,373021.0,20.0822,20.1019,19.8549,19.8549,373021.0
2025-04-03 13:00:00,20.1,20.17,20.05,20.09,267252.0,19.8647,19.9339,19.8153,19.8549,267252.0
2025-04-03 13:30:00,20.1,20.21,20.06,20.13,411976.0,19.8647,19.9735,19.8252,19.8944,411976.0
2025-04-03 14:00:00,20.13,20.18,19.97,19.98,1187676.0,19.8944,19.9438,19.7363,19.7462,1187676.0
2025-04-03 14:30:00,19.98,20.08,19.89,19.96,1176061.0,19.7462,19.845,19.6572,19.7264,1176061.0
2025-04-03 15:00:00,19.96,19.96,19.73,19.82,721484.0,19.7264,19.7264,19.4991,19.588,721484.0
2025-04-03 15:30:00,19.82,19.82,19.6,19.61,1948083.0,19.588,19.588,19.3706,19.3805,1948083.0
2025-04-04 09:30:00,18.97,19.03,18.38,18.59,1197797.0,18.748,18.8073,18.1649,18.3724,1197797.0
2025-04-04 10:00:00,18.59,18.63,18.27,18.32,1180034.0,18.3724,18.412,18.0562,18.1056,1180034.0
2025-04-04 10:30:00,18.32,18.4,18.02,18.3,994691.0,18.1056,18.1846,17.8091,18.0858,994691.0
2025-04-04 11:00:00,18.3,18.83,18.28,18.59,826394.0,18.0858,18.6096,18.066,18.3724,826394.0
2025-04-04 11:30:00,18.59,18.68,18.27,18.29,982541.0,18.3724,18.4614,18.0562,18.0759,982541.0
2025-04-04 12:00:00,18.29,18.68,18.29,18.48,1036587.0,18.0759,18.4614,18.0759,18.2637,1036587.0
2025-04-04 12:30:00,18.49,18.66,18.43,18.54,454747.0,18.2736,18.4416,18.2143,18.323,454747.0
2025-04-04 13:00:00,18.54,18.66,18.37,18.59,528526.0,18.323,18.4416,18.155,18.3724,528526.0
2025-04-04 13:30:00,18.59,18.82,18.49,18.82,502439.0,18.3724,18.5997,18.2736,18.5997,502439.0
2025-04-04 14:00:00,18.82,18.9,18.69,18.7,357739.0,18.5997,18.6788,18.4712,18.4811,357739.0
2025-04-04 14:30:00,18.7,18.73,18.47,18.63,868265.0,18.4811,18.5108,18.2538,18.412,868265.0
2025-04-04 15:00:00,18.64,18.84,18.57,18.79,726981.0,18.4218,18.6195,18.3527,18.5701,726981.0
2025-04-04 15:30:00,18.77,18.91,18.56,18.66,1795887.0,18.5503,18.6887,18.3428,18.4416,1795887.0
2025-04-07 09:30:00,18.18,18.37,17.78,18.31,1356571.0,17.9672,18.155,17.5719,18.0957,1356571.0
2025-04-07 10:00:00,18.3,19.61,18.02,18.37,1652319.0,18.0858,19.3805,17.8091,18.155,1652319.0
2025-04-07 10:30:00,18.38,19.08,18.19,18.93,1527415.0,18.1649,18.8567,17.9771,18.7084,1527415.0
2025-04-07 11:00:00,18.93,19.14,18.4,18.48,1355900.0,18.7084,18.916,18.1846,18.2637,1355900.0
2025-04-07 11:30:00,18.49,19.03,18.49,18.72,867426.0,18.2736,18.8073,18.2736,18.5009,867426.0
2025-04-07 12:00:00,18.71,18.81,18.51,18.67,1261513.0,18.491,18.5898,18.2934,18.4515,1261513.0
2025-04-07 12:30:00,18.68,18.77,18.39,18.46,985764.0,18.4614,18.5503,18.1748,18.2439,985764.0
2025-04-07 13:00:00,18.45,18.85,18.45,18.78,1536204.0,18.2341,18.6294,18.2341,18.5602,1536204.0
2025-04-07 13:30:00,18.78,18.91,18.59,18.83,1638042.0,18.5602,18.6887,18.3724,18.6096,1638042.0
2025-04-07 14:00:00,18.83,18.89,18.57,18.59,1506281.0,18.6096,18.6689,18.3527,18.3724,1506281.0
2025-04-07 14:30:00,18.59,18.79,18.51,18.55,911984.0,18.3724,18.5701,18.2934,18.3329,911984.0
2025-04-07 15:00:00,18.56,18.76,18.53,18.54,1260336.0,18.3428,18.5404,18.3131,18.323,1260336.0
2025-04-07 15:30:00,18.54,18.79,18.51,18.68,1881812.0,18.323,18.5701,18.2934,18.4614,1881812.0
2025-04-08 09:30:00,19.27,19.55,19.06,19.52,681914.0,19.0445,19.3212,18.8369,19.2915,681914.0
2025-04-08 10:00:00,19.51,19.61,19.36,19.44,422031.0,19.2817,19.3805,19.1334,19.2125,422031.0
2025-04-08 10:30:00,19.43,19.47,19.06,19.06,439062.0,19.2026,19.2421,18.8369,18.8369,439062.0
2025-04-08 11:00:00,19.07,19.12,18.88,18.93,1012556.0,18.8468,18.8962,18.659,18.7084,1012556.0
2025-04-08 11:30:00,18.92,19.18,18.91,19.16,434228.0,18.6986,18.9555,18.6887,18.9357,434228.0
2025-04-08 12:00:00,19.16,19.17,18.91,18.97,383978.0,18.9357,18.9456,18.6887,18.748,383978.0
2025-04-08 12:30:00,18.98,19.02,18.64,18.65,1011213.0,18.7579,18.7974,18.4218,18.4317,1011213.0
2025-04-08 13:00:00,18.65,18.75,18.48,18.57,780121.0,18.4317,18.5305,18.2637,18.3527,780121.0
2025-04-08 13:30:00,18.57,18.89,18.56,18.79,837492.0,18.3527,18.6689,18.3428,18.5701,837492.0
2025-04-08 14:00:00,18.78,18.81,18.54,18.55,572550.0,18.5602,18.5898,18.323,18.3329,572550.0
2025-04-08 14:30:00,18.55,18.86,18.47,18.48,911576.0,18.3329,18.6393,18.2538,18.2637,911576.0
2025-04-08 15:00:00,18.48,18.52,18.16,18.34,831908.0,18.2637,18.3032,17.9475,18.1253,831908.0
2025-04-08 15:30:00,18.34,18.37,18.03,18.33,2101932.0,18.1253,18.155,17.819,18.1155,2101932.0
2025-04-09 09:30:00,18.11,18.47,17.98,18.3,602095.0,17.898,18.2538,17.7696,18.0858,602095.0
2025-04-09 10:00:00,18.29,18.49,18.11,18.23,915695.0,18.0759,18.2736,17.898,18.0166,915695.0
2025-04-09 10:30:00,18.23,18.33,17.92,17.92,920111.0,18.0166,18.1155,17.7103,17.7103,920111.0
2025-04-09 11:00:00,17.92,18.19,17.92,18.05,751348.0,17.7103,17.9771,17.7103,17.8387,751348.0
2025-04-09 11:30:00,18.05,18.09,17.82,17.86,946999.0,17.8387,17.8783,17.6114,17.651,946999.0
2025-04-09 12:00:00,17.85,17.99,17.79,17.89,848166.0,17.6411,17.7794,17.5818,17.6806,848166.0
2025-04-09 12:30:00,17.89,18.04,17.86,17.95,585575.0,17.6806,17.8289,17.651,17.7399,585575.0
2025-04-09 13:00:00,17.95,19.63,17.74,19.2,1982825.0,17.7399,19.4002,17.5324,18.9753,1982825.0
2025-04-09 13:30:00,19.21,19.81,19.11,19.74,1177273.0,18.9852,19.5781,18.8863,19.509,1177273.0
2025-04-09 14:00:00,19.76,20.25,19.62,20.21,1650149.0,19.5287,20.013,19.3904,19.9735,1650149.0
2025-04-09 14:30:00,20.21,20.31,19.71,19.71,1162055.0,19.9735,20.0723,19.4793,19.4793,1162055.0
2025-04-09 15:00:00,19.71,20.09,19.66,20.05,820671.0,19.4793,19.8549,19.4299,19.8153,820671.0
2025-04-09 15:30:00,20.05,20.17,19.92,20.0,2102743.0,19.8153,19.9339,19.6869,19.7659,2102743.0
2025-04-10 09:30:00,19.45,19.64,18.97,18.97,1049648.0,19.2224,19.4101,18.748,18.748,1049648.0
2025-04-10 10:00:00,18.97,19.16,18.87,19.02,718936.0,18.748,18.9357,18.6491,18.7974,718936.0
2025-04-10 10:30:00,19.02,19.17,18.89,18.89,474083.0,18.7974,18.9456,18.6689,18.6689,474083.0
2025-04-10 11:00:00,18.89,19.02,18.79,18.8,399941.0,18.6689,18.7974,18.5701,18.58,399941.0
2025-04-10 11:30:00,18.8,18.83,18.66,18.71,491561.0,18.58,18.6096,18.4416,18.491,491561.0
2025-04-10 12:00:00,18.71,18.8,18.27,18.34,737092.0,18.491,18.58,18.0562,18.1253,737092.0
2025-04-10 12:30:00,18.33,18.63,18.33,18.55,671746.0,18.1155,18.412,18.1155,18.3329,671746.0
2025-04-10 13:00:00,18.54,18.78,18.27,18.56,917049.0,18.323,18.5602,18.0562,18.3428,917049.0
2025-04-10 13:30:00,18.55,18.85,18.48,18.82,893931.0,18.3329,18.6294,18.2637,18.5997,893931.0
2025-04-10 14:00:00,18.82,18.97,18.61,18.95,943623.0,18.5997,18.748,18.3922,18.7282,943623.0
2025-04-10 14:30:00,18.95,19.05,18.69,18.79,960921.0,18.7282,18.827,18.4712,18.5701,960921.0
2025-04-10 15:00:00,18.8,18.96,18.62,18.63,1124774.0,18.58,18.7381,18.4021,18.412,1124774.0
2025-04-10 15:30:00,18.63,19.03,18.5,18.98,3025808.0,18.412,18.8073,18.2835,18.7579,3025808.0
2025-04-11 09:30:00,18.89,19.04,18.62,18.8,606385.0,18.6689,18.8172,18.4021,18.58,606385.0
2025-04-11 10:00:00,18.79,18.87,18.39,18.41,520632.0,18.5701,18.6491,18.1748,18.1945,520632.0
2025-04-11 10:30:00,18.41,18.59,18.39,18.43,2138043.0,18.1945,18.3724,18.1748,18.2143,2138043.0
2025-04-11 11:00:00,18.42,18.7,18.3,18.41,826545.0,18.2044,18.4811,18.0858,18.1945,826545.0
2025-04-11 11:30:00,18.41,18.52,18.34,18.51,704625.0,18.1945,18.3032,18.1253,18.2934,704625.0
2025-04-11 12:00:00,18.51,18.55,18.39,18.47,516637.0,18.2934,18.3329,18.1748,18.2538,516637.0
2025-04-11 12:30:00,18.47,18.75,18.47,18.71,362281.0,18.2538,18.5305,18.2538,18.491,362281.0
2025-04-11 13:00:00,18.72,18.81,18.64,18.66,369066.0,18.5009,18.5898,18.4218,18.4416,369066.0
2025-04-11 13:30:00,18.67,19.07,18.63,18.96,551822.0,18.4515,18.8468,18.412,18.7381,551822.0
2025-04-11 14:00:00,18.96,18.99,18.75,18.81,396840.0,18.7381,18.7677,18.5305,18.5898,396840.0
2025-04-11 14:30:00,18.81,18.89,18.77,18.78,543704.0,18.5898,18.6689,18.5503,18.5602,543704.0
2025-04-11 15:00:00,18.78,19.06,18.76,19.0,928962.0,18.5602,18.8369,18.5404,18.7776,928962.0
2025-04-11 15:30:00,19.0,19.05,18.91,18.97,1966003.0,18.7776,18.827,18.6887,18.748,1966003.0
2025-04-14 09:30:00,19.31,19.45,19.16,19.26,404138.0,19.084,19.2224,18.9357,19.0346,404138.0
2025-04-14 10:00:00,19.26,19.39,19.18,19.21,291415.0,19.0346,19.1631,18.9555,18.9852,291415.0
2025-04-14 10:30:00,19.22,19.26,19.16,19.19,410273.0,18.995,19.0346,18.9357,18.9654,410273.0
2025-04-14 11:00:00,19.19,19.23,19.02,19.04,405881.0,18.9654,19.0049,18.7974,18.8172,405881.0
2025-04-14 11:30:00,19.04,19.11,18.92,18.96,291620.0,18.8172,18.8863,18.6986,18.7381,291620.0
2025-04-14 12:00:00,18.96,19.09,18.92,19.04,290399.0,18.7381,18.8666,18.6986,18.8172,290399.0
2025-04-14 12:30:00,19.03,19.17,19.02,19.11,181194.0,18.8073,18.9456,18.7974,18.8863,181194.0
2025-04-14 13:00:00,19.1,19.33,19.09,19.18,408871.0,18.8765,19.1038,18.8666,18.9555,408871.0
2025-04-14 13:30:00,19.16,19.31,19.14,19.26,322757.0,18.9357,19.084,18.916,19.0346,322757.0
2025-04-14 14:00:00,19.25,19.29,19.21,19.26,196427.0,19.0247,19.0642,18.9852,19.0346,196427.0
2025-04-14 14:30:00,19.25,19.31,19.24,19.28,193689.0,19.0247,19.084,19.0148,19.0543,193689.0
2025-04-14 15:00:00,19.28,19.36,19.26,19.29,191162.0,19.0543,19.1334,19.0346,19.0642,191162.0
2025-04-14 15:30:00,19.29,19.32,19.2,19.27,970598.0,19.0642,19.0939,18.9753,19.0445,970598.0
2025-04-15 09:30:00,19.33,19.82,19.28,19.69,839021.0,19.1038,19.588,19.0543,19.4595,839021.0
2025-04-15 10:00:00,19.68,19.76,19.52,19.56,926628.0,19.4497,19.5287,19.2915,19.3311,926628.0
2025-04-15 10:30:00,19.57,19.63,19.47,19.59,561189.0,19.341,19.4002,19.2421,19.3607,561189.0
2025-04-15 11:00:00,19.6,19.66,19.56,19.59,496114.0,19.3706,19.4299,19.3311,19.3607,496114.0
2025-04-15 11:30:00,19.59,19.69,19.58,19.64,711560.0,19.3607,19.4595,19.3508,19.4101,711560.0
2025-04-15 12:00:00,19.64,19.68,19.59,19.64,421578.0,19.4101,19.4497,19.3607,19.4101,421578.0
2025-04-15 12:30:00,19.64,19.67,19.6,19.62,346805.0,19.4101,19.4398,19.3706,19.3904,346805.0
2025-04-15 13:00:00,19.62,19.66,19.51,19.57,442913.0,19.3904,19.4299,19.2817,19.341,442913.0
2025-04-15 13:30:00,19.57,19.62,19.49,19.54,253891.0,19.341,19.3904,19.2619,19.3113,253891.0
2025-04-15 14:00:00,19.53,19.57,19.49,19.53,574749.0,19.3014,19.341,19.2619,19.3014,574749.0
2025-04-15 14:30:00,19.53,19.61,19.52,19.59,284017.0,19.3014,19.3805,19.2915,19.3607,284017.0
2025-04-15 15:00:00,19.58,19.6,19.48,19.51,296779.0,19.3508,19.3706,19.252,19.2817,296779.0
2025-04-15 15:30:00,19.51,19.54,19.42,19.43,1251274.0,19.2817,19.3113,19.1927,19.2026,1251274.0
2025-04-16 09:30:00,19.4,19.53,19.28,19.28,673149.0,19.1729,19.3014,19.0543,19.0543,673149.0
2025-04-16 10:00:00,19.27,19.39,19.19,19.25,1337164.0,19.0445,19.1631,18.9654,19.0247,1337164.0
2025-04-16 10:30:00,19.25,19.3,19.18,19.24,1360051.0,19.0247,19.0741,18.9555,19.0148,1360051.0
2025-04-16 11:00:00,19.24,19.44,19.22,19.42,642277.0,19.0148,19.2125,18.995,19.1927,642277.0
2025-04-16 11:30:00,19.42,19.48,19.35,19.38,667352.0,19.1927,19.252,19.1235,19.1532,667352.0
2025-04-16 12:00:00,19.38,19.45,19.34,19.41,298398.0,19.1532,19.2224,19.1136,19.1828,298398.0
2025-04-16 12:30:00,19.41,19.45,19.34,19.42,323413.0,19.1828,19.2224,19.1136,19.1927,323413.0
2025-04-16 13:00:00,19.42,19.51,19.37,19.46,434949.0,19.1927,19.2817,19.1433,19.2322,434949.0
2025-04-16 13:30:00,19.46,19.46,19.14,19.16,666911.0,19.2322,19.2322,18.916,18.9357,666911.0
2025-04-16 14:00:00,19.16,19.33,19.15,19.27,662837.0,18.9357,19.1038,18.9259,19.0445,662837.0
2025-04-16 14:30:00,19.27,19.28,19.11,19.13,439049.0,19.0445,19.0543,18.8863,18.9061,439049.0
2025-04-16 15:00:00,19.13,19.15,19.01,19.02,694613.0,18.9061,18.9259,18.7875,18.7974,694613.0
2025-04-16 15:30:00,19.02,19.24,19.02,19.18,1472113.0,18.7974,19.0148,18.7974,18.9555,1472113.0
2025-04-17 09:30:00,20.29,21.4,18.86,19.34,5041981.0,20.0525,21.1495,18.6393,19.1136,5041981.0
2025-04-17 10:00:00,19.34,19.45,19.23,19.32,2001439.0,19.1136,19.2224,19.0049,19.0939,2001439.0
2025-04-17 10:30:00,19.33,19.42,19.22,19.25,1606302.0,19.1038,19.1927,18.995,19.0247,1606302.0
2025-04-17 11:00:00,19.24,19.39,19.19,19.29,1164971.0,19.0148,19.1631,18.9654,19.0642,1164971.0
2025-04-17 11:30:00,19.29,19.33,19.18,19.21,738399.0,19.0642,19.1038,18.9555,18.9852,738399.0
2025-04-17 12:00:00,19.22,19.42,19.19,19.39,722438.0,18.995,19.1927,18.9654,19.1631,722438.0
2025-04-17 12:30:00,19.39,19.47,19.32,19.42,449802.0,19.1631,19.2421,19.0939,19.1927,449802.0
2025-04-17 13:00:00,19.42,19.44,19.32,19.34,319658.0,19.1927,19.2125,19.0939,19.1136,319658.0
2025-04-17 13:30:00,19.34,19.47,19.33,19.42,359036.0,19.1136,19.2421,19.1038,19.1927,359036.0
2025-04-17 14:00:00,19.42,19.48,19.39,19.44,483475.0,19.1927,19.252,19.1631,19.2125,483475.0
2025-04-17 14:30:00,19.44,19.46,19.28,19.31,444035.0,19.2125,19.2322,19.0543,19.084,444035.0
2025-04-17 15:00:00,19.3,19.32,19.17,19.21,486401.0,19.0741,19.0939,18.9456,18.9852,486401.0
2025-04-17 15:30:00,19.21,19.33,19.19,19.3,1365012.0,18.9852,19.1038,18.9654,19.0741,1365012.0
2025-04-21 09:30:00,19.15,19.23,19.0,19.01,380790.0,18.9259,19.0049,18.7776,18.7875,380790.0
2025-04-21 10:00:00,19.0,19.02,18.92,18.98,507022.0,18.7776,18.7974,18.6986,18.7579,507022.0
2025-04-21 10:30:00,18.97,19.04,18.92,18.92,181383.0,18.748,18.8172,18.6986,18.6986,181383.0
2025-04-21 11:00:00,18.93,19.02,18.92,18.96,215785.0,18.7084,18.7974,18.6986,18.7381,215785.0
2025-04-21 11:30:00,18.96,18.99,18.88,18.89,301569.0,18.7381,18.7677,18.659,18.6689,301569.0
2025-04-21 12:00:00,18.89,19.0,18.88,18.95,333835.0,18.6689,18.7776,18.659,18.7282,333835.0
2025-04-21 12:30:00,18.96,19.03,18.95,18.98,292815.0,18.7381,18.8073,18.7282,18.7579,292815.0
2025-04-21 13:00:00,18.98,19.0,18.9,18.96,524954.0,18.7579,18.7776,18.6788,18.7381,524954.0
2025-04-21 13:30:00,18.97,19.03,18.88,18.89,386509.0,18.748,18.8073,18.659,18.6689,386509.0
2025-04-21 14:00:00,18.89,18.91,18.86,18.91,360632.0,18.6689,18.6887,18.6393,18.6887,360632.0
2025-04-21 14:30:00,18.91,18.94,18.83,18.86,589459.0,18.6887,18.7183,18.6096,18.6393,589459.0
2025-04-21 15:00:00,18.86,18.98,18.85,18.96,697322.0,18.6393,18.7579,18.6294,18.7381,697322.0
2025-04-21 15:30:00,18.96,19.12,18.95,19.07,1755670.0,18.7381,18.8962,18.7282,18.8468,1755670.0
2025-04-22 09:30:00,19.39,19.61,19.35,19.57,469932.0,19.1631,19.3805,19.1235,19.341,469932.0
2025-04-22 10:00:00,19.56,19.57,19.33,19.35,371270.0,19.3311,19.341,19.1038,19.1235,371270.0
2025-04-22 10:30:00,19.35,19.45,19.3,19.38,503491.0,19.1235,19.2224,19.0741,19.1532,503491.0
2025-04-22 11:00:00,19.38,19.6,19.37,19.52,397373.0,19.1532,19.3706,19.1433,19.2915,397373.0
2025-04-22 11:30:00,19.52,19.58,19.43,19.55,444410.0,19.2915,19.3508,19.2026,19.3212,444410.0
2025-04-22 12:00:00,19.55,19.72,19.55,19.67,412807.0,19.3212,19.4892,19.3212,19.4398,412807.0
2025-04-22 12:30:00,19.67,19.68,19.55,19.55,256099.0,19.4398,19.4497,19.3212,19.3212,256099.0
2025-04-22 13:00:00,19.55,19.62,19.39,19.41,581265.0,19.3212,19.3904,19.1631,19.1828,581265.0
2025-04-22 13:30:00,19.41,19.52,19.38,19.46,547786.0,19.1828,19.2915,19.1532,19.2322,547786.0
2025-04-22 14:00:00,19.47,19.65,19.47,19.62,465226.0,19.2421,19.42,19.2421,19.3904,465226.0
2025-04-22 14:30:00,19.62,19.74,19.61,19.72,525502.0,19.3904,19.509,19.3805,19.4892,525502.0
2025-04-22 15:00:00,19.71,19.74,19.64,19.67,520381.0,19.4793,19.509,19.4101,19.4398,520381.0
2025-04-22 15:30:00,19.66,19.78,19.66,19.77,2009273.0,19.4299,19.5485,19.4299,19.5386,2009273.0
2025-04-23 09:30:00,20.31,20.82,20.2,20.59,631278.0,20.0723,20.5763,19.9636,20.349,631278.0
2025-04-23 10:00:00,20.59,20.72,20.33,20.46,571531.0,20.349,20.4775,20.0921,20.2205,571531.0
2025-04-23 10:30:00,20.46,20.48,20.26,20.3,329261.0,20.2205,20.2403,20.0229,20.0624,329261.0
2025-04-23 11:00:00,20.3,20.37,20.12,20.18,711581.0,20.0624,20.1316,19.8845,19.9438,711581.0
2025-04-23 11:30:00,20.18,20.2,20.07,20.12,257122.0,19.9438,19.9636,19.8351,19.8845,257122.0
2025-04-23 12:00:00,20.12,20.13,19.97,20.06,138532.0,19.8845,19.8944,19.7363,19.8252,138532.0
2025-04-23 12:30:00,20.05,20.12,20.04,20.1,203685.0,19.8153,19.8845,19.8054,19.8647,203685.0
2025-04-23 13:00:00,20.1,20.17,19.98,20.09,324824.0,19.8647,19.9339,19.7462,19.8549,324824.0
2025-04-23 13:30:00,20.1,20.17,20.0,20.14,279623.0,19.8647,19.9339,19.7659,19.9043,279623.0
2025-04-23 14:00:00,20.14,20.16,20.02,20.03,241484.0,19.9043,19.924,19.7857,19.7956,241484.0
2025-04-23 14:30:00,20.03,20.07,19.95,19.99,222604.0,19.7956,19.8351,19.7165,19.756,222604.0
2025-04-23 15:00:00,19.99,20.03,19.88,19.91,316566.0,19.756,19.7956,19.6473,19.677,316566.0
2025-04-23 15:30:00,19.91,20.05,19.9,20.0,997559.0,19.677,19.8153,19.6671,19.7659,997559.0
2025-04-24 09:30:00,19.89,20.07,19.83,20.06,291688.0,19.6572,19.8351,19.5979,19.8252,291688.0
2025-04-24 10:00:00,20.05,20.23,19.99,20.23,422470.0,19.8153,19.9932,19.756,19.9932,422470.0
2025-04-24 10:30:00,20.22,20.26,20.13,20.17,372604.0,19.9833,20.0229,19.8944,19.9339,372604.0
2025-04-24 11:00:00,20.17,20.23,20.16,20.21,269884.0,19.9339,19.9932,19.924,19.9735,269884.0
2025-04-24 11:30:00,20.2,20.27,20.17,20.23,212823.0,19.9636,20.0328,19.9339,19.9932,212823.0
2025-04-24 12:00:00,20.24,20.39,20.22,20.35,508639.0,20.0031,20.1514,19.9833,20.1118,508639.0
2025-04-24 12:30:00,20.35,20.48,20.33,20.45,286812.0,20.1118,20.2403,20.0921,20.2107,286812.0
2025-04-24 13:00:00,20.45,20.56,20.41,20.53,359226.0,20.2107,20.3194,20.1711,20.2897,359226.0
2025-04-24 13:30:00,20.53,20.57,20.48,20.49,541939.0,20.2897,20.3292,20.2403,20.2502,541939.0
2025-04-24 14:00:00,20.5,20.55,20.43,20.46,295687.0,20.2601,20.3095,20.1909,20.2205,295687.0
2025-04-24 14:30:00,20.46,20.55,20.46,20.5,255034.0,20.2205,20.3095,20.2205,20.2601,255034.0
2025-04-24 15:00:00,20.51,20.55,20.45,20.5,572169.0,20.2699,20.3095,20.2107,20.2601,572169.0
2025-04-24 15:30:00,20.51,20.58,20.48,20.53,1028566.0,20.2699,20.3391,20.2403,20.2897,1028566.0
2025-04-25 09:30:00,20.37,20.53,20.32,20.34,281066.0,20.1316,20.2897,20.0822,20.1019,281066.0
2025-04-25 10:00:00,20.34,20.49,20.25,20.3,307416.0,20.1019,20.2502,20.013,20.0624,307416.0
2025-04-25 10:30:00,20.3,20.43,20.27,20.39,229465.0,20.0624,20.1909,20.0328,20.1514,229465.0
2025-04-25 11:00:00,20.39,20.39,20.3,20.3,189312.0,20.1514,20.1514,20.0624,20.0624,189312.0
2025-04-25 11:30:00,20.31,20.33,20.27,20.32,167497.0,20.0723,20.0921,20.0328,20.0822,167497.0
2025-04-25 12:00:00,20.32,20.37,20.31,20.35,154461.0,20.0822,20.1316,20.0723,20.1118,154461.0
2025-04-25 12:30:00,20.35,20.37,20.31,20.31,126606.0,20.1118,20.1316,20.0723,20.0723,126606.0
2025-04-25 13:00:00,20.32,20.41,20.3,20.41,215973.0,20.0822,20.1711,20.0624,20.1711,215973.0
2025-04-25 13:30:00,20.4,20.43,20.16,20.21,537845.0,20.1612,20.1909,19.924,19.9735,537845.0
2025-04-25 14:00:00,20.21,20.3,20.18,20.28,397575.0,19.9735,20.0624,19.9438,20.0426,397575.0
2025-04-25 14:30:00,20.28,20.35,20.26,20.3,203160.0,20.0426,20.1118,20.0229,20.0624,203160.0
2025-04-25 15:00:00,20.3,20.33,20.25,20.27,230765.0,20.0624,20.0921,20.013,20.0328,230765.0
2025-04-25 15:30:00,20.27,20.31,20.22,20.28,841539.0,20.0328,20.0723,19.9833,20.0426,841539.0
2025-04-28 09:30:00,20.3,20.56,20.19,20.33,280889.0,20.0624,20.3194,19.9537,20.0921,280889.0
2025-04-28 10:00:00,20.35,20.45,20.33,20.44,211117.0,20.1118,20.2107,20.0921,20.2008,211117.0
2025-04-28 10:30:00,20.44,20.45,20.31,20.32,196118.0,20.2008,20.2107,20.0723,20.0822,196118.0
2025-04-28 11:00:00,20.32,20.36,20.24,20.25,130733.0,20.0822,20.1217,20.0031,20.013,130733.0
2025-04-28 11:30:00,20.25,20.32,20.25,20.3,118445.0,20.013,20.0822,20.013,20.0624,118445.0
2025-04-28 12:00:00,20.31,20.32,20.19,20.22,130637.0,20.0723,20.0822,19.9537,19.9833,130637.0
2025-04-28 12:30:00,20.22,20.29,20.22,20.25,135055.0,19.9833,20.0525,19.9833,20.013,135055.0
2025-04-28 13:00:00,20.25,20.25,20.18,20.21,191474.0,20.013,20.013,19.9438,19.9735,191474.0
2025-04-28 13:30:00,20.21,20.29,20.19,20.29,131774.0,19.9735,20.0525,19.9537,20.0525,131774.0
2025-04-28 14:00:00,20.29,20.35,20.27,20.33,146092.0,20.0525,20.1118,20.0328,20.0921,146092.0
2025-04-28 14:30:00,20.34,20.37,20.3,20.37,268089.0,20.1019,20.1316,20.0624,20.1316,268089.0
2025-04-28 15:00:00,20.36,20.45,20.36,20.45,642270.0,20.1217,20.2107,20.1217,20.2107,642270.0
2025-04-28 15:30:00,20.44,20.49,20.41,20.44,978752.0,20.2008,20.2502,20.1711,20.2008,978752.0
2025-04-29 09:30:00,20.33,20.51,20.3,20.39,327907.0,20.0921,20.2699,20.0624,20.1514,327907.0
2025-04-29 10:00:00,20.38,20.44,20.18,20.21,444751.0,20.1415,20.2008,19.9438,19.9735,444751.0
2025-04-29 10:30:00,20.21,20.37,20.2,20.36,275488.0,19.9735,20.1316,19.9636,20.1217,275488.0
2025-04-29 11:00:00,20.35,20.43,20.31,20.42,237827.0,20.1118,20.1909,20.0723,20.181,237827.0
2025-04-29 11:30:00,20.42,20.42,20.33,20.35,181926.0,20.181,20.181,20.0921,20.1118,181926.0
2025-04-29 12:00:00,20.35,20.46,20.34,20.43,269181.0,20.1118,20.2205,20.1019,20.1909,269181.0
2025-04-29 12:30:00,20.43,20.46,20.33,20.37,143359.0,20.1909,20.2205,20.0921,20.1316,143359.0
2025-04-29 13:00:00,20.37,20.48,20.36,20.47,253541.0,20.1316,20.2403,20.1217,20.2304,253541.0
2025-04-29 13:30:00,20.47,20.56,20.46,20.53,202827.0,20.2304,20.3194,20.2205,20.2897,202827.0
2025-04-29 14:00:00,20.53,20.57,20.51,20.53,258257.0,20.2897,20.3292,20.2699,20.2897,258257.0
2025-04-29 14:30:00,20.53,20.56,20.49,20.52,333331.0,20.2897,20.3194,20.2502,20.2798,333331.0
2025-04-29 15:00:00,20.52,20.57,20.51,20.55,267601.0,20.2798,20.3292,20.2699,20.3095,267601.0
2025-04-29 15:30:00,20.55,20.56,20.48,20.51,826555.0,20.3095,20.3194,20.2403,20.2699,826555.0
2025-04-30 09:30:00,20.07,20.2,19.93,19.97,263911.0,19.8351,19.9636,19.6967,19.7363,263911.0
2025-04-30 10:00:00,19.97,20.16,19.95,20.14,257797.0,19.7363,19.924,19.7165,19.9043,257797.0
2025-04-30 10:30:00,20.14,20.2,20.06,20.08,188530.0,19.9043,19.9636,19.8252,19.845,188530.0
2025-04-30 11:00:00,20.09,20.24,20.09,20.18,236795.0,19.8549,20.0031,19.8549,19.9438,236795.0
2025-04-30 11:30:00,20.17,20.26,20.16,20.2,237910.0,19.9339,20.0229,19.924,19.9636,237910.0
2025-04-30 12:00:00,20.2,20.27,20.14,20.16,118665.0,19.9636,20.0328,19.9043,19.924,118665.0
2025-04-30 12:30:00,20.15,20.23,20.12,20.22,97349.0,19.9142,19.9932,19.8845,19.9833,97349.0
2025-04-30 13:00:00,20.22,20.24,20.16,20.23,111228.0,19.9833,20.0031,19.924,19.9932,111228.0
2025-04-30 13:30:00,20.23,20.29,20.23,20.27,162741.0,19.9932,20.0525,19.9932,20.0328,162741.0
2025-04-30 14:00:00,20.27,20.36,20.22,20.24,372388.0,20.0328,20.1217,19.9833,20.0031,372388.0
2025-04-30 14:30:00,20.24,20.25,20.15,20.16,189076.0,20.0031,20.013,19.9142,19.924,189076.0
2025-04-30 15:00:00,20.16,20.25,20.16,20.21,501584.0,19.924,20.013,19.924,19.9735,501584.0
2025-04-30 15:30:00,20.21,20.45,20.17,20.38,1019108.0,19.9735,20.2107,19.9339,20.1415,1019108.0
2025-05-01 09:30:00,20.33,20.66,20.18,20.53,357945.0,20.0921,20.4182,19.9438,20.2897,357945.0
2025-05-01 10:00:00,20.53,20.72,20.52,20.66,288388.0,20.2897,20.4775,20.2798,20.4182,288388.0
2025-05-01 10:30:00,20.65,20.69,20.59,20.68,211024.0,20.4083,20.4478,20.349,20.438,211024.0
2025-05-01 11:00:00,20.68,20.71,20.64,20.7,222297.0,20.438,20.4676,20.3984,20.4577,222297.0
2025-05-01 11:30:00,20.7,20.72,20.54,20.55,233121.0,20.4577,20.4775,20.2996,20.3095,233121.0
2025-05-01 12:00:00,20.56,20.58,20.5,20.57,143307.0,20.3194,20.3391,20.2601,20.3292,143307.0
2025-05-01 12:30:00,20.57,20.63,20.55,20.57,140959.0,20.3292,20.3885,20.3095,20.3292,140959.0
2025-05-01 13:00:00,20.57,20.67,20.56,20.64,218716.0,20.3292,20.4281,20.3194,20.3984,218716.0
2025-05-01 13:30:00,20.64,20.65,20.56,20.58,95664.0,20.3984,20.4083,20.3194,20.3391,95664.0
2025-05-01 14:00:00,20.57,20.63,20.57,20.63,103004.0,20.3292,20.3885,20.3292,20.3885,103004.0
2025-05-01 14:30:00,20.62,20.64,20.6,20.63,125043.0,20.3787,20.3984,20.3589,20.3885,125043.0
2025-05-01 15:00:00,20.63,20.67,20.6,20.67,257729.0,20.3885,20.4281,20.3589,20.4281,257729.0
2025-05-01 15:30:00,20.67,20.68,20.47,20.5,873961.0,20.4281,20.438,20.2304,20.2601,873961.0
2025-05-02 09:30:00,20.88,20.97,20.76,20.81,371686.0,20.6356,20.7246,20.517,20.5664,371686.0
2025-05-02 10:00:00,20.82,20.97,20.79,20.96,216220.0,20.5763,20.7246,20.5467,20.7147,216220.0
2025-05-02 10:30:00,20.96,20.99,20.89,20.94,272594.0,20.7147,20.7443,20.6455,20.6949,272594.0
2025-05-02 11:00:00,20.94,20.96,20.87,20.88,226592.0,20.6949,20.7147,20.6257,20.6356,226592.0
2025-05-02 11:30:00,20.88,20.99,20.87,20.96,274390.0,20.6356,20.7443,20.6257,20.7147,274390.0
2025-05-02 12:00:00,20.96,21.08,20.95,21.03,260896.0,20.7147,20.8333,20.7048,20.7839,260896.0
2025-05-02 12:30:00,21.03,21.06,20.99,21.01,131633.0,20.7839,20.8135,20.7443,20.7641,131633.0
2025-05-02 13:00:00,21.01,21.03,20.96,21.0,134158.0,20.7641,20.7839,20.7147,20.7542,134158.0
2025-05-02 13:30:00,21.0,21.05,20.99,21.02,152217.0,20.7542,20.8036,20.7443,20.774,152217.0
2025-05-02 14:00:00,21.02,21.05,21.0,21.05,237708.0,20.774,20.8036,20.7542,20.8036,237708.0
2025-05-02 14:30:00,21.04,21.09,21.01,21.04,272966.0,20.7937,20.8432,20.7641,20.7937,272966.0
2025-05-02 15:00:00,21.04,21.1,21.02,21.09,198505.0,20.7937,20.853,20.774,20.8432,198505.0
2025-05-02 15:30:00,21.08,21.09,20.99,21.04,853090.0,20.8333,20.8432,20.7443,20.7937,853090.0
2025-05-05 09:30:00,20.82,21.08,20.55,21.03,341213.0,20.5763,20.8333,20.3095,20.7839,341213.0
2025-05-05 10:00:00,21.04,21.23,21.04,21.23,481018.0,20.7937,20.9815,20.7937,20.9815,481018.0
2025-05-05 10:30:00,21.23,21.31,21.2,21.29,316408.0,20.9815,21.0606,20.9519,21.0408,316408.0
2025-05-05 11:00:00,21.28,21.36,21.27,21.32,1202594.0,21.0309,21.11,21.0211,21.0705,1202594.0
2025-05-05 11:30:00,21.32,21.37,21.25,21.35,421505.0,21.0705,21.1199,21.0013,21.1001,421505.0
2025-05-05 12:00:00,21.35,21.37,21.28,21.29,207704.0,21.1001,21.1199,21.0309,21.0408,207704.0
2025-05-05 12:30:00,21.29,21.32,21.27,21.32,160047.0,21.0408,21.0705,21.0211,21.0705,160047.0
2025-05-05 13:00:00,21.32,21.32,21.26,21.27,354329.0,21.0705,21.0705,21.0112,21.0211,354329.0
2025-05-05 13:30:00,21.27,21.33,21.27,21.3,477350.0,21.0211,21.0804,21.0211,21.0507,477350.0
2025-05-05 14:00:00,21.3,21.34,21.29,21.29,189316.0,21.0507,21.0902,21.0408,21.0408,189316.0
2025-05-05 14:30:00,21.29,21.3,21.24,21.25,251951.0,21.0408,21.0507,20.9914,21.0013,251951.0
2025-05-05 15:00:00,21.25,21.28,21.15,21.2,902129.0,21.0013,21.0309,20.9025,20.9519,902129.0
2025-05-05 15:30:00,21.2,21.22,21.09,21.11,2013942.0,20.9519,20.9716,20.8432,20.8629,2013942.0
2025-05-06 09:30:00,20.75,20.89,20.67,20.82,198742.0,20.5071,20.6455,20.4281,20.5763,198742.0
2025-05-06 10:00:00,20.82,20.94,20.78,20.93,201270.0,20.5763,20.6949,20.5368,20.685,201270.0
2025-05-06 10:30:00,20.93,20.99,20.91,20.95,192999.0,20.685,20.7443,20.6653,20.7048,192999.0
2025-05-06 11:00:00,20.95,21.0,20.92,20.99,148743.0,20.7048,20.7542,20.6751,20.7443,148743.0
2025-05-06 11:30:00,20.98,21.01,20.91,20.91,89593.0,20.7344,20.7641,20.6653,20.6653,89593.0
2025-05-06 12:00:00,20.91,21.03,20.9,20.93,193121.0,20.6653,20.7839,20.6554,20.685,193121.0
2025-05-06 12:30:00,20.93,20.96,20.84,20.84,132235.0,20.685,20.7147,20.5961,20.5961,132235.0
2025-05-06 13:00:00,20.85,20.89,20.83,20.86,119850.0,20.606,20.6455,20.5862,20.6159,119850.0
2025-05-06 13:30:00,20.86,20.87,20.76,20.78,157301.0,20.6159,20.6257,20.517,20.5368,157301.0
2025-05-06 14:00:00,20.78,20.88,20.77,20.88,220199.0,20.5368,20.6356,20.5269,20.6356,220199.0
2025-05-06 14:30:00,20.88,20.9,20.84,20.89,164080.0,20.6356,20.6554,20.5961,20.6455,164080.0
2025-05-06 15:00:00,20.89,20.9,20.82,20.85,236220.0,20.6455,20.6554,20.5763,20.606,236220.0
2025-05-06 15:30:00,20.85,20.88,20.68,20.7,1110910.0,20.606,20.6356,20.438,20.4577,1110910.0
2025-05-07 09:30:00,20.86,21.03,20.67,20.97,289964.0,20.6159,20.7839,20.4281,20.7246,289964.0
2025-05-07 10:00:00,20.97,21.0,20.92,20.96,229893.0,20.7246,20.7542,20.6751,20.7147,229893.0
2025-05-07 10:30:00,20.97,20.97,20.92,20.96,98470.0,20.7246,20.7246,20.6751,20.7147,98470.0
2025-05-07 11:00:00,20.96,20.98,20.92,20.98,182290.0,20.7147,20.7344,20.6751,20.7344,182290.0
2025-05-07 11:30:00,20.98,21.01,20.93,20.96,109283.0,20.7344,20.7641,20.685,20.7147,109283.0
2025-05-07 12:00:00,20.96,20.98,20.88,20.89,103056.0,20.7147,20.7344,20.6356,20.6455,103056.0
2025-05-07 12:30:00,20.89,20.97,20.88,20.96,201410.0,20.6455,20.7246,20.6356,20.7147,201410.0
2025-05-07 13:00:00,20.96,20.96,20.89,20.9,185041.0,20.7147,20.7147,20.6455,20.6554,185041.0
2025-05-07 13:30:00,20.89,20.9,20.79,20.83,288075.0,20.6455,20.6554,20.5467,20.5862,288075.0
2025-05-07 14:00:00,20.82,20.88,20.68,20.8,318908.0,20.5763,20.6356,20.438,20.5566,318908.0
2025-05-07 14:30:00,20.8,20.94,20.76,20.91,302589.0,20.5566,20.6949,20.517,20.6653,302589.0
2025-05-07 15:00:00,20.9,20.9,20.74,20.75,253344.0,20.6554,20.6554,20.4973,20.5071,253344.0
2025-05-07 15:30:00,20.75,20.92,20.71,20.77,914354.0,20.5071,20.6751,20.4676,20.5269,914354.0
2025-05-08 09:30:00,21.01,21.21,20.9,21.2,228426.0,20.7641,20.9618,20.6554,20.9519,228426.0
2025-05-08 10:00:00,21.19,21.23,21.05,21.14,218415.0,20.942,20.9815,20.8036,20.8926,218415.0
2025-05-08 10:30:00,21.14,21.22,21.03,21.07,130470.0,20.8926,20.9716,20.7839,20.8234,130470.0
2025-05-08 11:00:00,21.07,21.28,21.06,21.24,180447.0,20.8234,21.0309,20.8135,20.9914,180447.0
2025-05-08 11:30:00,21.24,21.42,21.2,21.34,192014.0,20.9914,21.1693,20.9519,21.0902,192014.0
2025-05-08 12:00:00,21.34,21.4,21.31,21.33,122689.0,21.0902,21.1495,21.0606,21.0804,122689.0
2025-05-08 12:30:00,21.33,21.42,21.31,21.41,317955.0,21.0804,21.1693,21.0606,21.1594,317955.0
2025-05-08 13:00:00,21.41,21.41,21.33,21.38,287458.0,21.1594,21.1594,21.0804,21.1298,287458.0
2025-05-08 13:30:00,21.38,21.41,21.32,21.33,181486.0,21.1298,21.1594,21.0705,21.0804,181486.0
2025-05-08 14:00:00,21.32,21.4,21.31,21.37,243735.0,21.0705,21.1495,21.0606,21.1199,243735.0
2025-05-08 14:30:00,21.37,21.41,21.35,21.36,200848.0,21.1199,21.1594,21.1001,21.11,200848.0
2025-05-08 15:00:00,21.36,21.4,21.3,21.39,409042.0,21.11,21.1495,21.0507,21.1396,409042.0
2025-05-08 15:30:00,21.39,21.4,21.25,21.3,947409.0,21.1396,21.1495,21.0013,21.0507,947409.0
2025-05-09 09:30:00,21.31,21.37,21.27,21.32,219131.0,21.0606,21.1199,21.0211,21.0705,219131.0
2025-05-09 10:00:00,21.32,21.34,21.22,21.24,172932.0,21.0705,21.0902,20.9716,20.9914,172932.0
2025-05-09 10:30:00,21.24,21.28,21.19,21.22,221690.0,20.9914,21.0309,20.942,20.9716,221690.0
2025-05-09 11:00:00,21.22,21.25,21.18,21.24,270715.0,20.9716,21.0013,20.9321,20.9914,270715.0
2025-05-09 11:30:00,21.23,21.24,21.15,21.23,426432.0,20.9815,20.9914,20.9025,20.9815,426432.0
2025-05-09 12:00:00,21.24,21.25,21.15,21.16,333534.0,20.9914,21.0013,20.9025,20.9123,333534.0
2025-05-09 12:30:00,21.17,21.2,21.1,21.14,440403.0,20.9222,20.9519,20.853,20.8926,440403.0
2025-05-09 13:00:00,21.14,21.2,21.11,21.18,304153.0,20.8926,20.9519,20.8629,20.9321,304153.0
2025-05-09 13:30:00,21.18,21.26,21.16,21.21,388550.0,20.9321,21.0112,20.9123,20.9618,388550.0
2025-05-09 14:00:00,21.21,21.23,21.15,21.16,987428.0,20.9618,20.9815,20.9025,20.9123,987428.0
2025-05-09 14:30:00,21.16,21.2,21.15,21.18,557003.0,20.9123,20.9519,20.9025,20.9321,557003.0
2025-05-09 15:00:00,21.19,21.24,21.17,21.19,380628.0,20.942,20.9914,20.9222,20.942,380628.0
2025-05-09 15:30:00,21.19,21.2,21.11,21.14,1126964.0,20.942,20.9519,20.8629,20.8926,1126964.0
2025-05-12 09:30:00,22.11,22.43,21.93,22.3,615252.0,21.8512,22.1675,21.6733,22.039,615252.0
2025-05-12 10:00:00,22.3,22.37,22.21,22.25,603003.0,22.039,22.1082,21.9501,21.9896,603003.0
2025-05-12 10:30:00,22.25,22.34,22.17,22.19,806051.0,21.9896,22.0785,21.9105,21.9303,806051.0
2025-05-12 11:00:00,22.2,22.23,22.11,22.15,841200.0,21.9402,21.9698,21.8512,21.8908,841200.0
2025-05-12 11:30:00,22.16,22.19,22.14,22.17,252736.0,21.9006,21.9303,21.8809,21.9105,252736.0
2025-05-12 12:00:00,22.17,22.22,22.13,22.19,736799.0,21.9105,21.9599,21.871,21.9303,736799.0
2025-05-12 12:30:00,22.18,22.3,22.16,22.3,414383.0,21.9204,22.039,21.9006,22.039,414383.0
2025-05-12 13:00:00,22.3,22.36,22.28,22.3,226470.0,22.039,22.0983,22.0192,22.039,226470.0
2025-05-12 13:30:00,22.3,22.33,22.27,22.33,212629.0,22.039,22.0686,22.0093,22.0686,212629.0
2025-05-12 14:00:00,22.33,22.35,22.25,22.28,227653.0,22.0686,22.0884,21.9896,22.0192,227653.0
2025-05-12 14:30:00,22.28,22.34,22.27,22.3,263590.0,22.0192,22.0785,22.0093,22.039,263590.0
2025-05-12 15:00:00,22.3,22.32,22.23,22.23,359068.0,22.039,22.0588,21.9698,21.9698,359068.0
2025-05-12 15:30:00,22.23,22.3,22.21,22.26,1477273.0,21.9698,22.039,21.9501,21.9995,1477273.0
2025-05-13 09:30:00,22.29,22.37,22.2,22.27,267843.0,22.0291,22.1082,21.9402,22.0093,267843.0
2025-05-13 10:00:00,22.28,22.41,22.26,22.35,377223.0,22.0192,22.1477,21.9995,22.0884,377223.0
2025-05-13 10:30:00,22.36,22.4,22.32,22.39,251103.0,22.0983,22.1378,22.0588,22.1279,251103.0
2025-05-13 11:00:00,22.39,22.47,22.36,22.45,201398.0,22.1279,22.207,22.0983,22.1872,201398.0
2025-05-13 11:30:00,22.45,22.5,22.42,22.45,214729.0,22.1872,22.2367,22.1576,22.1872,214729.0
2025-05-13 12:00:00,22.45,22.48,22.39,22.44,676730.0,22.1872,22.2169,22.1279,22.1774,676730.0
2025-05-13 12:30:00,22.44,22.5,22.42,22.43,278906.0,22.1774,22.2367,22.1576,22.1675,278906.0
2025-05-13 13:00:00,22.43,22.46,22.4,22.44,185192.0,22.1675,22.1971,22.1378,22.1774,185192.0
2025-05-13 13:30:00,22.44,22.48,22.4,22.42,236129.0,22.1774,22.2169,22.1378,22.1576,236129.0
2025-05-13 14:00:00,22.42,22.48,22.4,22.46,226665.0,22.1576,22.2169,22.1378,22.1971,226665.0
2025-05-13 14:30:00,22.46,22.49,22.43,22.48,252431.0,22.1971,22.2268,22.1675,22.2169,252431.0
2025-05-13 15:00:00,22.48,22.52,22.45,22.47,464895.0,22.2169,22.2564,22.1872,22.207,464895.0
2025-05-13 15:30:00,22.47,22.51,22.45,22.45,1041889.0,22.207,22.2465,22.1872,22.1872,1041889.0
2025-05-14 09:30:00,22.32,22.43,22.27,22.36,329818.0,22.0588,22.1675,22.0093,22.0983,329818.0
2025-05-14 10:00:00,22.36,22.44,22.31,22.38,719470.0,22.0983,22.1774,22.0489,22.1181,719470.0
2025-05-14 10:30:00,22.39,22.44,22.37,22.41,233330.0,22.1279,22.1774,22.1082,22.1477,233330.0
2025-05-14 11:00:00,22.41,22.45,22.36,22.45,321402.0,22.1477,22.1872,22.0983,22.1872,321402.0
2025-05-14 11:30:00,22.44,22.54,22.42,22.43,330393.0,22.1774,22.2762,22.1576,22.1675,330393.0
2025-05-14 12:00:00,22.43,22.48,22.41,22.44,125440.0,22.1675,22.2169,22.1477,22.1774,125440.0
2025-05-14 12:30:00,22.44,22.48,22.39,22.42,99101.0,22.1774,22.2169,22.1279,22.1576,99101.0
2025-05-14 13:00:00,22.42,22.42,22.34,22.39,259623.0,22.1576,22.1576,22.0785,22.1279,259623.0
2025-05-14 13:30:00,22.39,22.42,22.37,22.42,206721.0,22.1279,22.1576,22.1082,22.1576,206721.0
2025-05-14 14:00:00,22.42,22.44,22.34,22.36,234422.0,22.1576,22.1774,22.0785,22.0983,234422.0
2025-05-14 14:30:00,22.36,22.44,22.35,22.41,249012.0,22.0983,22.1774,22.0884,22.1477,249012.0
2025-05-14 15:00:00,22.41,22.43,22.38,22.41,298249.0,22.1477,22.1675,22.1181,22.1477,298249.0
2025-05-14 15:30:00,22.41,22.49,22.39,22.41,1214514.0,22.1477,22.2268,22.1279,22.1477,1214514.0
2025-05-15 09:30:00,22.45,22.55,22.23,22.41,267806.0,22.1872,22.2861,21.9698,22.1477,267806.0
2025-05-15 10:00:00,22.41,22.45,22.36,22.36,235647.0,22.1477,22.1872,22.0983,22.0983,235647.0
2025-05-15 10:30:00,22.36,22.38,22.3,22.36,181199.0,22.0983,22.1181,22.039,22.0983,181199.0
2025-05-15 11:00:00,22.37,22.42,22.36,22.39,228393.0,22.1082,22.1576,22.0983,22.1279,228393.0
2025-05-15 11:30:00,22.39,22.41,22.34,22.38,171932.0,22.1279,22.1477,22.0785,22.1181,171932.0
2025-05-15 12:00:00,22.37,22.42,22.33,22.35,153560.0,22.1082,22.1576,22.0686,22.0884,153560.0
2025-05-15 12:30:00,22.35,22.39,22.34,22.35,103684.0,22.0884,22.1279,22.0785,22.0884,103684.0
2025-05-15 13:00:00,22.35,22.41,22.34,22.37,160250.0,22.0884,22.1477,22.0785,22.1082,160250.0
2025-05-15 13:30:00,22.37,22.37,22.3,22.34,281610.0,22.1082,22.1082,22.039,22.0785,281610.0
2025-05-15 14:00:00,22.34,22.39,22.33,22.39,214152.0,22.0785,22.1279,22.0686,22.1279,214152.0
2025-05-15 14:30:00,22.39,22.45,22.38,22.44,330568.0,22.1279,22.1872,22.1181,22.1774,330568.0
2025-05-15 15:00:00,22.44,22.51,22.42,22.47,376650.0,22.1774,22.2465,22.1576,22.207,376650.0
2025-05-15 15:30:00,22.48,22.5,22.41,22.48,1232833.0,22.2169,22.2367,22.1477,22.2169,1232833.0
2025-05-16 09:30:00,22.45,22.47,22.31,22.43,390031.0,22.1872,22.207,22.0489,22.1675,390031.0
2025-05-16 10:00:00,22.43,22.44,22.34,22.43,217504.0,22.1675,22.1774,22.0785,22.1675,217504.0
2025-05-16 10:30:00,22.43,22.53,22.4,22.53,378728.0,22.1675,22.2663,22.1378,22.2663,378728.0
2025-05-16 11:00:00,22.53,22.56,22.51,22.55,146558.0,22.2663,22.296,22.2465,22.2861,146558.0
2025-05-16 11:30:00,22.55,22.59,22.53,22.57,135060.0,22.2861,22.3256,22.2663,22.3058,135060.0
2025-05-16 12:00:00,22.56,22.63,22.56,22.57,99926.0,22.296,22.3651,22.296,22.3058,99926.0
2025-05-16 12:30:00,22.58,22.61,22.56,22.61,192067.0,22.3157,22.3454,22.296,22.3454,192067.0
2025-05-16 13:00:00,22.62,22.66,22.6,22.63,114487.0,22.3553,22.3948,22.3355,22.3651,114487.0
2025-05-16 13:30:00,22.64,22.65,22.6,22.62,145015.0,22.375,22.3849,22.3355,22.3553,145015.0
2025-05-16 14:00:00,22.62,22.64,22.59,22.62,176953.0,22.3553,22.375,22.3256,22.3553,176953.0
2025-05-16 14:30:00,22.62,22.68,22.61,22.64,276376.0,22.3553,22.4146,22.3454,22.375,276376.0
2025-05-16 15:00:00,22.64,22.65,22.57,22.58,161924.0,22.375,22.3849,22.3058,22.3157,161924.0
2025-05-16 15:30:00,22.58,22.62,22.57,22.6,651178.0,22.3157,22.3553,22.3058,22.3355,651178.0
2025-05-19 09:30:00,22.33,22.48,22.28,22.46,190055.0,22.0686,22.2169,22.0192,22.1971,190055.0
2025-05-19 10:00:00,22.46,22.55,22.42,22.45,181062.0,22.1971,22.2861,22.1576,22.1872,181062.0
2025-05-19 10:30:00,22.45,22.51,22.43,22.46,130816.0,22.1872,22.2465,22.1675,22.1971,130816.0
2025-05-19 11:00:00,22.46,22.51,22.42,22.44,189614.0,22.1971,22.2465,22.1576,22.1774,189614.0
2025-05-19 11:30:00,22.44,22.52,22.44,22.48,113063.0,22.1774,22.2564,22.1774,22.2169,113063.0
2025-05-19 12:00:00,22.49,22.51,22.47,22.51,87740.0,22.2268,22.2465,22.207,22.2465,87740.0
2025-05-19 12:30:00,22.51,22.54,22.49,22.52,112104.0,22.2465,22.2762,22.2268,22.2564,112104.0
2025-05-19 13:00:00,22.52,22.54,22.5,22.51,123175.0,22.2564,22.2762,22.2367,22.2465,123175.0
2025-05-19 13:30:00,22.51,22.53,22.46,22.46,213487.0,22.2465,22.2663,22.1971,22.1971,213487.0
2025-05-19 14:00:00,22.46,22.52,22.45,22.48,298069.0,22.1971,22.2564,22.1872,22.2169,298069.0
2025-05-19 14:30:00,22.48,22.48,22.45,22.48,172923.0,22.2169,22.2169,22.1872,22.2169,172923.0
2025-05-19 15:00:00,22.48,22.5,22.46,22.46,307822.0,22.2169,22.2367,22.1971,22.1971,307822.0
2025-05-19 15:30:00,22.46,22.55,22.46,22.55,1001562.0,22.1971,22.2861,22.1971,22.2861,1001562.0
2025-05-20 09:30:00,22.46,22.5,22.35,22.41,186590.0,22.1971,22.2367,22.0884,22.1477,186590.0
2025-05-20 10:00:00,22.41,22.47,22.41,22.43,162909.0,22.1477,22.207,22.1477,22.1675,162909.0
2025-05-20 10:30:00,22.43,22.46,22.39,22.39,131081.0,22.1675,22.1971,22.1279,22.1279,131081.0
2025-05-20 11:00:00,22.39,22.43,22.37,22.42,112157.0,22.1279,22.1675,22.1082,22.1576,112157.0
2025-05-20 11:30:00,22.42,22.43,22.38,22.41,128415.0,22.1576,22.1675,22.1181,22.1477,128415.0
2025-05-20 12:00:00,22.41,22.42,22.37,22.39,148548.0,22.1477,22.1576,22.1082,22.1279,148548.0
2025-05-20 12:30:00,22.39,22.4,22.37,22.39,138909.0,22.1279,22.1378,22.1082,22.1279,138909.0
2025-05-20 13:00:00,22.38,22.4,22.35,22.35,106974.0,22.1181,22.1378,22.0884,22.0884,106974.0
2025-05-20 13:30:00,22.36,22.37,22.3,22.32,339329.0,22.0983,22.1082,22.039,22.0588,339329.0
2025-05-20 14:00:00,22.32,22.32,22.17,22.19,283268.0,22.0588,22.0588,21.9105,21.9303,283268.0
2025-05-20 14:30:00,22.18,22.23,22.16,22.23,397304.0,21.9204,21.9698,21.9006,21.9698,397304.0
2025-05-20 15:00:00,22.23,22.23,22.17,22.21,299569.0,21.9698,21.9698,21.9105,21.9501,299569.0
2025-05-20 15:30:00,22.21,22.27,22.2,22.25,842970.0,21.9501,22.0093,21.9402,21.9896,842970.0
2025-05-21 09:30:00,21.96,22.04,21.85,21.96,229165.0,21.703,21.782,21.5943,21.703,229165.0
2025-05-21 10:00:00,21.96,22.03,21.92,21.93,439604.0,21.703,21.7722,21.6634,21.6733,439604.0
2025-05-21 10:30:00,21.92,21.93,21.85,21.89,154131.0,21.6634,21.6733,21.5943,21.6338,154131.0
2025-05-21 11:00:00,21.89,21.92,21.81,21.83,190167.0,21.6338,21.6634,21.5547,21.5745,190167.0
2025-05-21 11:30:00,21.83,21.85,21.77,21.79,295408.0,21.5745,21.5943,21.5152,21.535,295408.0
2025-05-21 12:00:00,21.79,21.86,21.78,21.85,217773.0,21.535,21.6041,21.5251,21.5943,217773.0
2025-05-21 12:30:00,21.85,21.86,21.79,21.8,207726.0,21.5943,21.6041,21.535,21.5449,207726.0
2025-05-21 13:00:00,21.8,21.8,21.53,21.54,319237.0,21.5449,21.5449,21.278,21.2879,319237.0
2025-05-21 13:30:00,21.54,21.63,21.5,21.57,334339.0,21.2879,21.3768,21.2484,21.3175,334339.0
2025-05-21 14:00:00,21.57,21.59,21.49,21.55,269322.0,21.3175,21.3373,21.2385,21.2978,269322.0
2025-05-21 14:30:00,21.55,21.58,21.45,21.45,260960.0,21.2978,21.3274,21.1989,21.1989,260960.0
2025-05-21 15:00:00,21.46,21.48,21.36,21.36,275634.0,21.2088,21.2286,21.11,21.11,275634.0
2025-05-21 15:30:00,21.37,21.45,21.32,21.32,1147863.0,21.1199,21.1989,21.0705,21.0705,1147863.0
2025-05-22 09:30:00,21.29,21.36,21.19,21.3,529811.0,21.0408,21.11,20.942,21.0507,529811.0
2025-05-22 10:00:00,21.3,21.39,21.27,21.28,324295.0,21.0507,21.1396,21.0211,21.0309,324295.0
2025-05-22 10:30:00,21.28,21.34,21.25,21.34,388605.0,21.0309,21.0902,21.0013,21.0902,388605.0
2025-05-22 11:00:00,21.34,21.45,21.33,21.38,495462.0,21.0902,21.1989,21.0804,21.1298,495462.0
2025-05-22 11:30:00,21.38,21.47,21.37,21.41,621552.0,21.1298,21.2187,21.1199,21.1594,621552.0
2025-05-22 12:00:00,21.41,21.48,21.39,21.41,338812.0,21.1594,21.2286,21.1396,21.1594,338812.0
2025-05-22 12:30:00,21.4,21.41,21.32,21.33,252416.0,21.1495,21.1594,21.0705,21.0804,252416.0
2025-05-22 13:00:00,21.34,21.43,21.32,21.42,254914.0,21.0902,21.1792,21.0705,21.1693,254914.0
2025-05-22 13:30:00,21.42,21.42,21.39,21.41,244815.0,21.1693,21.1693,21.1396,21.1594,244815.0
2025-05-22 14:00:00,21.41,21.47,21.37,21.46,296293.0,21.1594,21.2187,21.1199,21.2088,296293.0
2025-05-22 14:30:00,21.46,21.49,21.43,21.48,159727.0,21.2088,21.2385,21.1792,21.2286,159727.0
2025-05-22 15:00:00,21.48,21.56,21.47,21.55,551388.0,21.2286,21.3077,21.2187,21.2978,551388.0
2025-05-22 15:30:00,21.54,21.55,21.34,21.35,1011177.0,21.2879,21.2978,21.0902,21.1001,1011177.0
2025-05-23 09:30:00,20.81,21.2,20.81,21.11,455941.0,20.5664,20.9519,20.5664,20.8629,455941.0
2025-05-23 10:00:00,21.12,21.18,21.04,21.09,368051.0,20.8728,20.9321,20.7937,20.8432,368051.0
2025-05-23 10:30:00,21.09,21.16,21.06,21.09,390838.0,20.8432,20.9123,20.8135,20.8432,390838.0
2025-05-23 11:00:00,21.09,21.16,21.07,21.14,182668.0,20.8432,20.9123,20.8234,20.8926,182668.0
2025-05-23 11:30:00,21.15,21.2,21.12,21.12,134987.0,20.9025,20.9519,20.8728,20.8728,134987.0
2025-05-23 12:00:00,21.13,21.27,21.12,21.23,746989.0,20.8827,21.0211,20.8728,20.9815,746989.0
2025-05-23 12:30:00,21.23,21.27,21.19,21.21,140575.0,20.9815,21.0211,20.942,20.9618,140575.0
2025-05-23 13:00:00,21.21,21.3,21.21,21.3,182799.0,20.9618,21.0507,20.9618,21.0507,182799.0
2025-05-23 13:30:00,21.3,21.32,21.27,21.3,148885.0,21.0507,21.0705,21.0211,21.0507,148885.0
2025-05-23 14:00:00,21.3,21.35,21.28,21.32,185679.0,21.0507,21.1001,21.0309,21.0705,185679.0
2025-05-23 14:30:00,21.32,21.36,21.31,21.32,143587.0,21.0705,21.11,21.0606,21.0705,143587.0
2025-05-23 15:00:00,21.32,21.36,21.3,21.32,253575.0,21.0705,21.11,21.0507,21.0705,253575.0
2025-05-23 15:30:00,21.31,21.35,21.2,21.24,837463.0,21.0606,21.1001,20.9519,20.9914,837463.0
2025-05-27 09:30:00,21.57,21.64,21.29,21.38,341214.0,21.3175,21.3867,21.0408,21.1298,341214.0
2025-05-27 10:00:00,21.38,21.45,21.34,21.4,315517.0,21.1298,21.1989,21.0902,21.1495,315517.0
2025-05-27 10:30:00,21.39,21.49,21.39,21.47,331320.0,21.1396,21.2385,21.1396,21.2187,331320.0
2025-05-27 11:00:00,21.48,21.54,21.47,21.54,195510.0,21.2286,21.2879,21.2187,21.2879,195510.0
2025-05-27 11:30:00,21.53,21.56,21.5,21.54,122695.0,21.278,21.3077,21.2484,21.2879,122695.0
2025-05-27 12:00:00,21.54,21.57,21.51,21.55,165984.0,21.2879,21.3175,21.2582,21.2978,165984.0
2025-05-27 12:30:00,21.55,21.61,21.54,21.57,231671.0,21.2978,21.3571,21.2879,21.3175,231671.0
2025-05-27 13:00:00,21.57,21.62,21.56,21.61,235538.0,21.3175,21.367,21.3077,21.3571,235538.0
2025-05-27 13:30:00,21.61,21.69,21.6,21.69,204001.0,21.3571,21.4361,21.3472,21.4361,204001.0
2025-05-27 14:00:00,21.69,21.69,21.64,21.65,226795.0,21.4361,21.4361,21.3867,21.3966,226795.0
2025-05-27 14:30:00,21.64,21.68,21.64,21.64,165081.0,21.3867,21.4263,21.3867,21.3867,165081.0
2025-05-27 15:00:00,21.64,21.67,21.63,21.66,270785.0,21.3867,21.4164,21.3768,21.4065,270785.0
2025-05-27 15:30:00,21.65,21.69,21.6,21.69,1236590.0,21.3966,21.4361,21.3472,21.4361,1236590.0
2025-05-28 09:30:00,21.65,21.78,21.57,21.63,364342.0,21.3966,21.5251,21.3175,21.3768,364342.0
2025-05-28 10:00:00,21.62,21.64,21.55,21.6,279009.0,21.367,21.3867,21.2978,21.3472,279009.0
2025-05-28 10:30:00,21.6,21.64,21.5,21.53,342767.0,21.3472,21.3867,21.2484,21.278,342767.0
2025-05-28 11:00:00,21.53,21.63,21.49,21.5,277801.0,21.278,21.3768,21.2385,21.2484,277801.0
2025-05-28 11:30:00,21.5,21.53,21.43,21.48,421828.0,21.2484,21.278,21.1792,21.2286,421828.0
2025-05-28 12:00:00,21.49,21.53,21.47,21.51,178044.0,21.2385,21.278,21.2187,21.2582,178044.0
2025-05-28 12:30:00,21.51,21.55,21.49,21.53,162276.0,21.2582,21.2978,21.2385,21.278,162276.0
2025-05-28 13:00:00,21.53,21.55,21.51,21.54,141679.0,21.278,21.2978,21.2582,21.2879,141679.0
2025-05-28 13:30:00,21.53,21.54,21.5,21.52,219330.0,21.278,21.2879,21.2484,21.2681,219330.0
2025-05-28 14:00:00,21.52,21.57,21.52,21.55,235574.0,21.2681,21.3175,21.2681,21.2978,235574.0
2025-05-28 14:30:00,21.55,21.57,21.46,21.52,332557.0,21.2978,21.3175,21.2088,21.2681,332557.0
2025-05-28 15:00:00,21.52,21.53,21.45,21.46,365104.0,21.2681,21.278,21.1989,21.2088,365104.0
2025-05-28 15:30:00,21.46,21.47,21.32,21.34,1103491.0,21.2088,21.2187,21.0705,21.0902,1103491.0
2025-05-29 09:30:00,21.49,21.5,21.4,21.5,323044.0,21.2385,21.2484,21.1495,21.2484,323044.0
2025-05-29 10:00:00,21.5,21.54,21.37,21.43,396024.0,21.2484,21.2879,21.1199,21.1792,396024.0
2025-05-29 10:30:00,21.43,21.47,21.36,21.46,513440.0,21.1792,21.2187,21.11,21.2088,513440.0
2025-05-29 11:00:00,21.46,21.49,21.39,21.47,336419.0,21.2088,21.2385,21.1396,21.2187,336419.0
2025-05-29 11:30:00,21.47,21.48,21.35,21.38,502357.0,21.2187,21.2286,21.1001,21.1298,502357.0
2025-05-29 12:00:00,21.38,21.47,21.34,21.46,271683.0,21.1298,21.2187,21.0902,21.2088,271683.0
2025-05-29 12:30:00,21.46,21.48,21.4,21.46,641913.0,21.2088,21.2286,21.1495,21.2088,641913.0
2025-05-29 13:00:00,21.46,21.49,21.42,21.44,245888.0,21.2088,21.2385,21.1693,21.1891,245888.0
2025-05-29 13:30:00,21.44,21.47,21.42,21.45,282840.0,21.1891,21.2187,21.1693,21.1989,282840.0
2025-05-29 14:00:00,21.45,21.5,21.43,21.48,334444.0,21.1989,21.2484,21.1792,21.2286,334444.0
2025-05-29 14:30:00,21.48,21.52,21.45,21.47,292268.0,21.2286,21.2681,21.1989,21.2187,292268.0
2025-05-29 15:00:00,21.48,21.5,21.44,21.45,327524.0,21.2286,21.2484,21.1891,21.1989,327524.0
2025-05-29 15:30:00,21.46,21.57,21.45,21.56,888578.0,21.2088,21.3175,21.1989,21.3077,888578.0
2025-05-30 09:30:00,21.45,21.47,21.28,21.32,438589.0,21.1989,21.2187,21.0309,21.0705,438589.0
2025-05-30 10:00:00,21.33,21.49,21.33,21.46,322391.0,21.0804,21.2385,21.0804,21.2088,322391.0
2025-05-30 10:30:00,21.47,21.52,21.42,21.43,320868.0,21.2187,21.2681,21.1693,21.1792,320868.0
2025-05-30 11:00:00,21.43,21.48,21.41,21.48,340070.0,21.1792,21.2286,21.1594,21.2286,340070.0
2025-05-30 11:30:00,21.48,21.48,21.39,21.42,521215.0,21.2286,21.2286,21.1396,21.1693,521215.0
2025-05-30 12:00:00,21.42,21.46,21.36,21.38,618932.0,21.1693,21.2088,21.11,21.1298,618932.0
2025-05-30 12:30:00,21.38,21.41,21.31,21.36,341133.0,21.1298,21.1594,21.0606,21.11,341133.0
2025-05-30 13:00:00,21.36,21.45,21.34,21.45,292393.0,21.11,21.1989,21.0902,21.1989,292393.0
2025-05-30 13:30:00,21.45,21.48,21.43,21.44,255267.0,21.1989,21.2286,21.1792,21.1891,255267.0
2025-05-30 14:00:00,21.44,21.49,21.43,21.45,281110.0,21.1891,21.2385,21.1792,21.1989,281110.0
2025-05-30 14:30:00,21.45,21.49,21.43,21.48,364611.0,21.1989,21.2385,21.1792,21.2286,364611.0
2025-05-30 15:00:00,21.48,21.55,21.47,21.54,391631.0,21.2286,21.2978,21.2187,21.2879,391631.0
2025-05-30 15:30:00,21.54,21.54,21.39,21.42,1902891.0,21.2879,21.2879,21.1396,21.1693,1902891.0
2025-06-02 09:30:00,21.19,21.2,20.79,20.88,569357.0,21.19,21.2,20.79,20.88,569357.0
2025-06-02 10:00:00,20.87,20.99,20.79,20.99,392009.0,20.87,20.99,20.79,20.99,392009.0
2025-06-02 10:30:00,20.98,21.02,20.92,20.97,300676.0,20.98,21.02,20.92,20.97,300676.0
2025-06-02 11:00:00,20.97,21.03,20.96,20.98,370935.0,20.97,21.03,20.96,20.98,370935.0
2025-06-02 11:30:00,20.98,21.02,20.96,20.98,188935.0,20.98,21.02,20.96,20.98,188935.0
2025-06-02 12:00:00,20.98,21.01,20.94,20.99,294612.0,20.98,21.01,20.94,20.99,294612.0
2025-06-02 12:30:00,20.99,21.04,20.97,21.03,287545.0,20.99,21.04,20.97,21.03,287545.0
2025-06-02 13:00:00,21.03,21.05,21.0,21.02,169661.0,21.03,21.05,21.0,21.02,169661.0
2025-06-02 13:30:00,21.02,21.05,21.01,21.05,229267.0,21.02,21.05,21.01,21.05,229267.0
2025-06-02 14:00:00,21.04,21.11,21.04,21.09,242935.0,21.04,21.11,21.04,21.09,242935.0
2025-06-02 14:30:00,21.09,21.13,21.08,21.13,269650.0,21.09,21.13,21.08,21.13,269650.0
2025-06-02 15:00:00,21.13,21.15,21.11,21.14,294699.0,21.13,21.15,21.11,21.14,294699.0
2025-06-02 15:30:00,21.14,21.15,21.07,21.1,1090775.0,21.14,21.15,21.07,21.1,1090775.0
2025-06-03 09:30:00,21.02,21.13,21.0,21.01,250103.0,21.02,21.13,21.0,21.01,250103.0
2025-06-03 10:00:00,21.01,21.27,21.01,21.27,308297.0,21.01,21.27,21.01,21.27,308297.0
2025-06-03 10:30:00,21.27,21.33,21.25,21.32,299635.0,21.27,21.33,21.25,21.32,299635.0
2025-06-03 11:00:00,21.33,21.4,21.32,21.39,281281.0,21.33,21.4,21.32,21.39,281281.0
2025-06-03 11:30:00,21.39,21.45,21.38,21.44,194406.0,21.39,21.45,21.38,21.44,194406.0
2025-06-03 12:00:00,21.44,21.5,21.42,21.48,184839.0,21.44,21.5,21.42,21.48,184839.0
2025-06-03 12:30:00,21.48,21.5,21.46,21.49,158679.0,21.48,21.5,21.46,21.49,158679.0
2025-06-03 13:00:00,21.48,21.53,21.47,21.51,135798.0,21.48,21.53,21.47,21.51,135798.0
2025-06-03 13:30:00,21.52,21.57,21.51,21.53,406282.0,21.52,21.57,21.51,21.53,406282.0
2025-06-03 14:00:00,21.53,21.56,21.51,21.55,365585.0,21.53,21.56,21.51,21.55,365585.0
2025-06-03 14:30:00,21.55,21.56,21.51,21.52,197500.0,21.55,21.56,21.51,21.52,197500.0
2025-06-03 15:00:00,21.52,21.55,21.49,21.52,532614.0,21.52,21.55,21.49,21.52,532614.0
2025-06-03 15:30:00,21.52,21.56,21.46,21.53,947186.0,21.52,21.56,21.46,21.53,947186.0
2025-06-04 09:30:00,21.5,21.66,21.48,21.59,397984.0,21.5,21.66,21.48,21.59,397984.0
2025-06-04 10:00:00,21.58,21.58,21.43,21.53,387070.0,21.58,21.58,21.43,21.53,387070.0
2025-06-04 10:30:00,21.54,21.55,21.39,21.44,293044.0,21.54,21.55,21.39,21.44,293044.0
2025-06-04 11:00:00,21.45,21.47,21.41,21.44,485869.0,21.45,21.47,21.41,21.44,485869.0
2025-06-04 11:30:00,21.43,21.45,21.38,21.39,203494.0,21.43,21.45,21.38,21.39,203494.0
2025-06-04 12:00:00,21.4,21.42,21.35,21.37,151073.0,21.4,21.42,21.35,21.37,151073.0
2025-06-04 12:30:00,21.37,21.43,21.37,21.39,251448.0,21.37,21.43,21.37,21.39,251448.0
2025-06-04 13:00:00,21.39,21.44,21.39,21.43,139898.0,21.39,21.44,21.39,21.43,139898.0
2025-06-04 13:30:00,21.43,21.44,21.38,21.39,256094.0,21.43,21.44,21.38,21.39,256094.0
2025-06-04 14:00:00,21.4,21.43,21.38,21.39,231899.0,21.4,21.43,21.38,21.39,231899.0
2025-06-04 14:30:00,21.39,21.4,21.33,21.35,201178.0,21.39,21.4,21.33,21.35,201178.0
2025-06-04 15:00:00,21.35,21.35,21.31,21.35,226467.0,21.35,21.35,21.31,21.35,226467.0
2025-06-04 15:30:00,21.35,21.37,21.3,21.3,865605.0,21.35,21.37,21.3,21.3,865605.0
2025-06-05 09:30:00,21.31,21.31,21.12,21.14,395308.0,21.31,21.31,21.12,21.14,395308.0
2025-06-05 10:00:00,21.14,21.29,21.14,21.25,230712.0,21.14,21.29,21.14,21.25,230712.0
2025-06-05 10:30:00,21.25,21.32,21.17,21.28,300234.0,21.25,21.32,21.17,21.28,300234.0
2025-06-05 11:00:00,21.28,21.33,21.27,21.32,196200.0,21.28,21.33,21.27,21.32,196200.0
2025-06-05 11:30:00,21.32,21.38,21.32,21.37,141710.0,21.32,21.38,21.32,21.37,141710.0
2025-06-05 12:00:00,21.37,21.38,21.34,21.37,178104.0,21.37,21.38,21.34,21.37,178104.0
2025-06-05 12:30:00,21.37,21.38,21.24,21.29,178325.0,21.37,21.38,21.24,21.29,178325.0
2025-06-05 13:00:00,21.29,21.39,21.28,21.38,120580.0,21.29,21.39,21.28,21.38,120580.0
2025-06-05 13:30:00,21.38,21.4,21.37,21.38,136520.0,21.38,21.4,21.37,21.38,136520.0
2025-06-05 14:00:00,21.38,21.38,21.28,21.36,205633.0,21.38,21.38,21.28,21.36,205633.0
2025-06-05 14:30:00,21.36,21.38,21.34,21.36,337282.0,21.36,21.38,21.34,21.36,337282.0
2025-06-05 15:00:00,21.36,21.37,21.18,21.26,356357.0,21.36,21.37,21.18,21.26,356357.0
2025-06-05 15:30:00,21.26,21.34,21.25,21.32,902203.0,21.26,21.34,21.25,21.32,902203.0
2025-06-06 09:30:00,21.73,21.91,21.43,21.86,813881.0,21.73,21.91,21.43,21.86,813881.0
2025-06-06 10:00:00,21.86,21.9,21.77,21.87,732159.0,21.86,21.9,21.77,21.87,732159.0
2025-06-06 10:30:00,21.87,21.92,21.83,21.85,345758.0,21.87,21.92,21.83,21.85,345758.0
2025-06-06 11:00:00,21.85,21.9,21.78,21.82,632788.0,21.85,21.9,21.78,21.82,632788.0
2025-06-06 11:30:00,21.82,21.87,21.79,21.84,295357.0,21.82,21.87,21.79,21.84,295357.0
2025-06-06 12:00:00,21.84,21.88,21.83,21.87,283966.0,21.84,21.88,21.83,21.87,283966.0
2025-06-06 12:30:00,21.87,21.89,21.84,21.85,286344.0,21.87,21.89,21.84,21.85,286344.0
2025-06-06 13:00:00,21.86,21.87,21.83,21.86,163599.0,21.86,21.87,21.83,21.86,163599.0
2025-06-06 13:30:00,21.85,21.87,21.83,21.86,226211.0,21.85,21.87,21.83,21.86,226211.0
2025-06-06 14:00:00,21.86,21.9,21.85,21.88,276093.0,21.86,21.9,21.85,21.88,276093.0
2025-06-06 14:30:00,21.89,22.11,21.89,22.09,1708310.0,21.89,22.11,21.89,22.09,1708310.0
2025-06-06 15:00:00,22.08,22.12,22.05,22.07,1036705.0,22.08,22.12,22.05,22.07,1036705.0
2025-06-06 15:30:00,22.07,22.1,22.03,22.07,1595715.0,22.07,22.1,22.03,22.07,1595715.0
2025-06-09 09:30:00,22.14,22.34,22.03,22.33,629107.0,22.14,22.34,22.03,22.33,629107.0
2025-06-09 10:00:00,22.34,22.37,22.22,22.27,445838.0,22.34,22.37,22.22,22.27,445838.0
2025-06-09 10:30:00,22.27,22.27,22.18,22.22,689905.0,22.27,22.27,22.18,22.22,689905.0
2025-06-09 11:00:00,22.22,22.23,22.13,22.13,519069.0,22.22,22.23,22.13,22.13,519069.0
2025-06-09 11:30:00,22.14,22.2,22.13,22.18,392314.0,22.14,22.2,22.13,22.18,392314.0
2025-06-09 12:00:00,22.18,22.2,22.13,22.14,246072.0,22.18,22.2,22.13,22.14,246072.0
2025-06-09 12:30:00,22.14,22.2,22.14,22.18,201426.0,22.14,22.2,22.14,22.18,201426.0
2025-06-09 13:00:00,22.18,22.24,22.17,22.23,252613.0,22.18,22.24,22.17,22.23,252613.0
2025-06-09 13:30:00,22.23,22.28,22.22,22.28,184597.0,22.23,22.28,22.22,22.28,184597.0
2025-06-09 14:00:00,22.28,22.3,22.27,22.3,359829.0,22.28,22.3,22.27,22.3,359829.0
2025-06-09 14:30:00,22.3,22.3,22.25,22.26,350899.0,22.3,22.3,22.25,22.26,350899.0
2025-06-09 15:00:00,22.26,22.27,22.17,22.21,596818.0,22.26,22.27,22.17,22.21,596818.0
2025-06-09 15:30:00,22.21,22.21,22.09,22.11,1725784.0,22.21,22.21,22.09,22.11,1725784.0
2025-06-10 09:30:00,22.1,22.37,22.0,22.33,1530655.0,22.1,22.37,22.0,22.33,1530655.0
2025-06-10 10:00:00,22.33,22.47,22.31,22.37,1352601.0,22.33,22.47,22.31,22.37,1352601.0
2025-06-10 10:30:00,22.38,22.43,22.36,22.4,729688.0,22.38,22.43,22.36,22.4,729688.0
2025-06-10 11:00:00,22.4,22.51,22.39,22.5,419152.0,22.4,22.51,22.39,22.5,419152.0
2025-06-10 11:30:00,22.5,22.5,22.36,22.37,479241.0,22.5,22.5,22.36,22.37,479241.0
2025-06-10 12:00:00,22.38,22.4,22.34,22.35,373521.0,22.38,22.4,22.34,22.35,373521.0
2025-06-10 12:30:00,22.35,22.39,22.34,22.39,238579.0,22.35,22.39,22.34,22.39,238579.0
2025-06-10 13:00:00,22.39,22.39,22.33,22.38,346029.0,22.39,22.39,22.33,22.38,346029.0
2025-06-10 13:30:00,22.38,22.39,22.29,22.31,383026.0,22.38,22.39,22.29,22.31,383026.0
2025-06-10 14:00:00,22.31,22.33,22.21,22.21,539050.0,22.31,22.33,22.21,22.21,539050.0
2025-06-10 14:30:00,22.21,22.34,22.21,22.33,417023.0,22.21,22.34,22.21,22.33,417023.0
2025-06-10 15:00:00,22.33,22.36,22.3,22.33,518752.0,22.33,22.36,22.3,22.33,518752.0
2025-06-10 15:30:00,22.33,22.38,22.29,22.37,1210270.0,22.33,22.38,22.29,22.37,1210270.0
2025-06-11 09:30:00,22.47,22.58,22.28,22.54,1153182.0,22.47,22.58,22.28,22.54,1153182.0
2025-06-11 10:00:00,22.54,22.55,22.41,22.47,987662.0,22.54,22.55,22.41,22.47,987662.0
2025-06-11 10:30:00,22.48,22.48,22.38,22.39,1161659.0,22.48,22.48,22.38,22.39,1161659.0
2025-06-11 11:00:00,22.39,22.43,22.33,22.37,355130.0,22.39,22.43,22.33,22.37,355130.0
2025-06-11 11:30:00,22.37,22.38,22.24,22.25,707242.0,22.37,22.38,22.24,22.25,707242.0
2025-06-11 12:00:00,22.25,22.31,22.21,22.3,829644.0,22.25,22.31,22.21,22.3,829644.0
2025-06-11 12:30:00,22.3,22.33,22.27,22.33,291508.0,22.3,22.33,22.27,22.33,291508.0
2025-06-11 13:00:00,22.33,22.44,22.32,22.43,301986.0,22.33,22.44,22.32,22.43,301986.0
2025-06-11 13:30:00,22.43,22.47,22.4,22.43,383082.0,22.43,22.47,22.4,22.43,383082.0
2025-06-11 14:00:00,22.42,22.44,22.26,22.33,1206021.0,22.42,22.44,22.26,22.33,1206021.0
2025-06-11 14:30:00,22.32,22.38,22.28,22.33,920552.0,22.32,22.38,22.28,22.33,920552.0
2025-06-11 15:00:00,22.33,22.34,22.21,22.28,1477889.0,22.33,22.34,22.21,22.28,1477889.0
2025-06-11 15:30:00,22.28,22.32,22.25,22.3,2496573.0,22.28,22.32,22.25,22.3,2496573.0
2025-06-12 09:30:00,22.09,22.16,21.8,22.05,954436.0,22.09,22.16,21.8,22.05,954436.0
2025-06-12 10:00:00,22.05,22.14,22.03,22.11,371774.0,22.05,22.14,22.03,22.11,371774.0
2025-06-12 10:30:00,22.12,22.15,22.08,22.09,284779.0,22.12,22.15,22.08,22.09,284779.0
2025-06-12 11:00:00,22.09,22.12,21.96,21.97,577895.0,22.09,22.12,21.96,21.97,577895.0
2025-06-12 11:30:00,21.96,22.0,21.89,21.96,520025.0,21.96,22.0,21.89,21.96,520025.0
2025-06-12 12:00:00,21.96,22.02,21.94,21.98,415209.0,21.96,22.02,21.94,21.98,415209.0
2025-06-12 12:30:00,21.98,22.03,21.95,22.0,332058.0,21.98,22.03,21.95,22.0,332058.0
2025-06-12 13:00:00,21.99,22.06,21.99,22.05,312783.0,21.99,22.06,21.99,22.05,312783.0
2025-06-12 13:30:00,22.05,22.07,22.01,22.02,197715.0,22.05,22.07,22.01,22.02,197715.0
2025-06-12 14:00:00,22.03,22.06,22.01,22.01,172071.0,22.03,22.06,22.01,22.01,172071.0
2025-06-12 14:30:00,22.02,22.05,22.0,22.05,205558.0,22.02,22.05,22.0,22.05,205558.0
2025-06-12 15:00:00,22.05,22.05,21.99,22.03,417895.0,22.05,22.05,21.99,22.03,417895.0
2025-06-12 15:30:00,22.03,22.09,22.02,22.08,1636225.0,22.03,22.09,22.02,22.08,1636225.0
2025-06-13 09:30:00,21.77,21.82,21.48,21.49,1125796.0,21.77,21.82,21.48,21.49,1125796.0
2025-06-13 10:00:00,21.5,21.71,21.5,21.6,725781.0,21.5,21.71,21.5,21.6,725781.0
2025-06-13 10:30:00,21.6,21.73,21.55,21.71,991739.0,21.6,21.73,21.55,21.71,991739.0
2025-06-13 11:00:00,21.71,21.77,21.69,21.77,487678.0,21.71,21.77,21.69,21.77,487678.0
2025-06-13 11:30:00,21.77,21.81,21.75,21.78,244368.0,21.77,21.81,21.75,21.78,244368.0
2025-06-13 12:00:00,21.78,21.85,21.75,21.78,354478.0,21.78,21.85,21.75,21.78,354478.0
2025-06-13 12:30:00,21.78,21.83,21.75,21.77,279451.0,21.78,21.83,21.75,21.77,279451.0
2025-06-13 13:00:00,21.77,21.81,21.73,21.73,434997.0,21.77,21.81,21.73,21.73,434997.0
2025-06-13 13:30:00,21.73,21.75,21.7,21.71,233777.0,21.73,21.75,21.7,21.71,233777.0
2025-06-13 14:00:00,21.71,21.73,21.59,21.6,746795.0,21.71,21.73,21.59,21.6,746795.0
2025-06-13 14:30:00,21.61,21.62,21.55,21.61,393267.0,21.61,21.62,21.55,21.61,393267.0
2025-06-13 15:00:00,21.6,21.62,21.46,21.46,517141.0,21.6,21.62,21.46,21.46,517141.0
2025-06-13 15:30:00,21.46,21.52,21.42,21.48,1902685.0,21.46,21.52,21.42,21.48,1902685.0
2025-06-16 09:30:00,21.82,21.86,21.56,21.67,749417.0,21.82,21.86,21.56,21.67,749417.0
2025-06-16 10:00:00,21.68,21.78,21.67,21.74,951883.0,21.68,21.78,21.67,21.74,951883.0
2025-06-16 10:30:00,21.75,21.82,21.74,21.8,408807.0,21.75,21.82,21.74,21.8,408807.0
2025-06-16 11:00:00,21.8,21.82,21.71,21.73,548576.0,21.8,21.82,21.71,21.73,548576.0
2025-06-16 11:30:00,21.73,21.83,21.7,21.81,855061.0,21.73,21.83,21.7,21.81,855061.0
2025-06-16 12:00:00,21.8,21.82,21.74,21.76,234015.0,21.8,21.82,21.74,21.76,234015.0
2025-06-16 12:30:00,21.76,21.77,21.71,21.71,315247.0,21.76,21.77,21.71,21.71,315247.0
2025-06-16 13:00:00,21.71,21.74,21.67,21.7,250763.0,21.71,21.74,21.67,21.7,250763.0
2025-06-16 13:30:00,21.7,21.77,21.65,21.66,327195.0,21.7,21.77,21.65,21.66,327195.0
2025-06-16 14:00:00,21.66,21.7,21.65,21.67,531939.0,21.66,21.7,21.65,21.67,531939.0
2025-06-16 14:30:00,21.67,21.73,21.63,21.69,625712.0,21.67,21.73,21.63,21.69,625712.0
2025-06-16 15:00:00,21.69,21.71,21.65,21.65,582531.0,21.69,21.71,21.65,21.65,582531.0
2025-06-16 15:30:00,21.65,21.67,21.6,21.66,1971716.0,21.65,21.67,21.6,21.66,1971716.0
2025-06-17 09:30:00,21.47,21.68,21.4,21.65,621350.0,21.47,21.68,21.4,21.65,621350.0
2025-06-17 10:00:00,21.65,21.69,21.63,21.66,358576.0,21.65,21.69,21.63,21.66,358576.0
2025-06-17 10:30:00,21.66,21.67,21.58,21.61,307349.0,21.66,21.67,21.58,21.61,307349.0
2025-06-17 11:00:00,21.6,21.63,21.57,21.57,924764.0,21.6,21.63,21.57,21.57,924764.0
2025-06-17 11:30:00,21.57,21.58,21.5,21.53,602975.0,21.57,21.58,21.5,21.53,602975.0
2025-06-17 12:00:00,21.53,21.59,21.51,21.55,775122.0,21.53,21.59,21.51,21.55,775122.0
2025-06-17 12:30:00,21.55,21.58,21.5,21.51,269282.0,21.55,21.58,21.5,21.51,269282.0
2025-06-17 13:00:00,21.51,21.53,21.44,21.45,354878.0,21.51,21.53,21.44,21.45,354878.0
2025-06-17 13:30:00,21.44,21.49,21.41,21.45,774169.0,21.44,21.49,21.41,21.45,774169.0
2025-06-17 14:00:00,21.45,21.47,21.41,21.43,549776.0,21.45,21.47,21.41,21.43,549776.0
2025-06-17 14:30:00,21.43,21.5,21.41,21.5,522234.0,21.43,21.5,21.41,21.5,522234.0
2025-06-17 15:00:00,21.5,21.52,21.48,21.52,561000.0,21.5,21.52,21.48,21.52,561000.0
2025-06-17 15:30:00,21.52,21.58,21.48,21.53,2238361.0,21.52,21.58,21.48,21.53,2238361.0
2025-06-18 09:30:00,21.5,21.83,21.44,21.8,447838.0,21.5,21.83,21.44,21.8,447838.0
2025-06-18 10:00:00,21.8,21.99,21.79,21.98,368798.0,21.8,21.99,21.79,21.98,368798.0
2025-06-18 10:30:00,21.98,22.0,21.91,21.95,688450.0,21.98,22.0,21.91,21.95,688450.0
2025-06-18 11:00:00,21.95,21.99,21.91,21.95,775798.0,21.95,21.99,21.91,21.95,775798.0
2025-06-18 11:30:00,21.96,21.99,21.9,21.98,332182.0,21.96,21.99,21.9,21.98,332182.0
2025-06-18 12:00:00,21.98,22.03,21.96,21.99,295118.0,21.98,22.03,21.96,21.99,295118.0
2025-06-18 12:30:00,21.98,21.98,21.91,21.94,238014.0,21.98,21.98,21.91,21.94,238014.0
2025-06-18 13:00:00,21.94,21.96,21.91,21.94,287045.0,21.94,21.96,21.91,21.94,287045.0
2025-06-18 13:30:00,21.94,21.97,21.91,21.94,312909.0,21.94,21.97,21.91,21.94,312909.0
2025-06-18 14:00:00,21.95,22.09,21.94,21.99,1159964.0,21.95,22.09,21.94,21.99,1159964.0
2025-06-18 14:30:00,21.99,22.08,21.91,21.92,986321.0,21.99,22.08,21.91,21.92,986321.0
2025-06-18 15:00:00,21.91,21.97,21.86,21.89,885989.0,21.91,21.97,21.86,21.89,885989.0
2025-06-18 15:30:00,21.89,22.02,21.88,21.96,2315147.0,21.89,22.02,21.88,21.96,2315147.0
2025-06-20 09:30:00,22.17,22.18,21.99,22.17,1370143.0,22.17,22.18,21.99,22.17,1370143.0
2025-06-20 10:00:00,22.18,22.21,22.14,22.16,423570.0,22.18,22.21,22.14,22.16,423570.0
2025-06-20 10:30:00,22.17,22.18,22.08,22.11,435716.0,22.17,22.18,22.08,22.11,435716.0
2025-06-20 11:00:00,22.1,22.17,22.06,22.13,394081.0,22.1,22.17,22.06,22.13,394081.0
2025-06-20 11:30:00,22.13,22.2,22.13,22.18,222502.0,22.13,22.2,22.13,22.18,222502.0
2025-06-20 12:00:00,22.18,22.18,22.13,22.17,256145.0,22.18,22.18,22.13,22.17,256145.0
2025-06-20 12:30:00,22.17,22.19,22.12,22.14,479093.0,22.17,22.19,22.12,22.14,479093.0
2025-06-20 13:00:00,22.14,22.16,22.05,22.09,429957.0,22.14,22.16,22.05,22.09,429957.0
2025-06-20 13:30:00,22.09,22.11,22.03,22.07,331170.0,22.09,22.11,22.03,22.07,331170.0
2025-06-20 14:00:00,22.07,22.1,22.03,22.09,253891.0,22.07,22.1,22.03,22.09,253891.0
2025-06-20 14:30:00,22.09,22.14,22.08,22.13,386924.0,22.09,22.14,22.08,22.13,386924.0
2025-06-20 15:00:00,22.13,22.17,22.11,22.12,332569.0,22.13,22.17,22.11,22.12,332569.0
2025-06-20 15:30:00,22.13,22.24,22.1,22.19,1708123.0,22.13,22.24,22.1,22.19,1708123.0